Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taseko Mines Ltd
(NY:
TGB
)
2.760
-0.050 (-1.78%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
0.2900
0.2900
0.2521
0.2671
377,252
+0.02(+8.36%)
Mar 30, 2020
0.2500
0.2599
0.2450
0.2465
523,224
+0.00(+1.78%)
Mar 27, 2020
0.2600
0.2621
0.2400
0.2422
377,100
-0.02(-9.25%)
Mar 26, 2020
0.2910
0.2976
0.2600
0.2669
774,052
-0.01(-4.68%)
Mar 25, 2020
0.2600
0.2978
0.2505
0.2800
829,494
+0.02(+7.86%)
Mar 24, 2020
0.2500
0.2649
0.2473
0.2596
890,283
+0.04(+18.59%)
Mar 23, 2020
0.2210
0.2387
0.2010
0.2189
745,680
-0.00(-0.32%)
Mar 20, 2020
0.2400
0.2464
0.2111
0.2196
814,300
-0.01(-5.34%)
Mar 19, 2020
0.2000
0.2460
0.2000
0.2320
874,446
-0.02(-7.53%)
Mar 18, 2020
0.2510
0.2713
0.2201
0.2509
1,672,468
-0.02(-7.07%)
Mar 17, 2020
0.2800
0.2800
0.2551
0.2700
844,393
-0.03(-8.78%)
Mar 16, 2020
0.2967
0.2999
0.2603
0.2960
1,316,054
-0.00(-0.30%)
Mar 13, 2020
0.2988
0.3200
0.2711
0.2969
955,700
+0.00(+0.17%)
Mar 12, 2020
0.3000
0.3000
0.2700
0.2964
985,156
-0.01(-3.01%)
Mar 11, 2020
0.3231
0.3382
0.3019
0.3056
537,219
-0.02(-5.12%)
Mar 10, 2020
0.3401
0.3500
0.3077
0.3221
619,094
-0.01(-1.80%)
Mar 09, 2020
0.3500
0.3510
0.3100
0.3280
879,247
-0.03(-9.47%)
Mar 06, 2020
0.3700
0.3700
0.3500
0.3623
252,600
-0.01(-2.76%)
Mar 05, 2020
0.3666
0.3740
0.3600
0.3726
251,126
+0.00(+0.70%)
Mar 04, 2020
0.3700
0.3749
0.3670
0.3700
297,577
+0.00(+0.00%)
Mar 03, 2020
0.3800
0.3800
0.3700
0.3700
367,379
-0.00(-0.35%)
Mar 02, 2020
0.3621
0.3845
0.3531
0.3713
350,981
+0.02(+5.78%)
Feb 28, 2020
0.3700
0.3812
0.3400
0.3510
920,100
-0.02(-4.41%)
Feb 27, 2020
0.3900
0.3978
0.3600
0.3672
789,152
-0.02(-6.18%)
Feb 26, 2020
0.3980
0.3984
0.3900
0.3914
529,527
-0.01(-1.88%)
Feb 25, 2020
0.4000
0.4012
0.3900
0.3989
601,794
-0.00(-0.40%)
Feb 24, 2020
0.3900
0.4125
0.3884
0.4005
767,591
-0.01(-1.23%)
Feb 21, 2020
0.4300
0.4376
0.4010
0.4055
890,900
-0.03(-7.84%)
Feb 20, 2020
0.4400
0.4400
0.4200
0.4400
209,942
+0.00(+0.25%)
Feb 19, 2020
0.4100
0.4400
0.4061
0.4389
603,032
+0.03(+7.05%)
Feb 18, 2020
0.4400
0.4415
0.4020
0.4100
1,206,292
-0.04(-7.87%)
Feb 14, 2020
0.4571
0.4600
0.4450
0.4450
412,200
-0.02(-3.26%)
Feb 13, 2020
0.4600
0.4600
0.4500
0.4600
132,836
+0.00(+0.00%)
Feb 12, 2020
0.4600
0.4600
0.4500
0.4600
140,528
+0.00(+0.02%)
Feb 11, 2020
0.4500
0.4599
0.4430
0.4599
217,439
+0.02(+3.81%)
Feb 10, 2020
0.4500
0.4599
0.4331
0.4430
436,462
-0.01(-3.25%)
Feb 07, 2020
0.4500
0.4600
0.4429
0.4579
331,200
-0.01(-2.57%)
Feb 06, 2020
0.4600
0.4700
0.4500
0.4700
340,262
+0.01(+1.60%)
Feb 05, 2020
0.4403
0.4689
0.4401
0.4626
413,178
+0.02(+3.68%)
Feb 04, 2020
0.4800
0.4849
0.4400
0.4462
365,166
-0.00(-0.84%)
Feb 03, 2020
0.4600
0.4700
0.4500
0.4500
234,634
-0.01(-1.73%)
Jan 31, 2020
0.4600
0.4689
0.4500
0.4579
294,000
+0.01(+1.76%)
Jan 30, 2020
0.4700
0.4800
0.4500
0.4500
625,431
-0.03(-6.25%)
Jan 29, 2020
0.5000
0.5000
0.4616
0.4800
936,708
+0.01(+1.87%)
Jan 28, 2020
0.4800
0.4900
0.4521
0.4712
430,577
+0.00(+0.26%)
Jan 27, 2020
0.4800
0.4800
0.4300
0.4700
965,805
-0.02(-4.08%)
Jan 24, 2020
0.5100
0.5100
0.4780
0.4900
602,400
-0.01(-2.00%)
Jan 23, 2020
0.5300
0.5300
0.4900
0.5000
761,023
-0.04(-6.54%)
Jan 22, 2020
0.5500
0.5720
0.5200
0.5350
656,219
-0.03(-4.46%)
Jan 21, 2020
0.6100
0.6100
0.5200
0.5600
1,425,807
-0.05(-7.56%)
Jan 17, 2020
0.6100
0.6164
0.5806
0.6058
706,900
+0.02(+2.68%)
Jan 16, 2020
0.5944
0.6172
0.5900
0.5900
960,615
+0.02(+4.22%)
Jan 15, 2020
0.5600
0.5847
0.5557
0.5661
600,881
-0.00(-0.79%)
Jan 14, 2020
0.5899
0.5899
0.5651
0.5706
246,457
-0.00(-0.07%)
Jan 13, 2020
0.5600
0.5863
0.5502
0.5710
597,018
+0.00(+0.62%)
Jan 10, 2020
0.5301
0.5680
0.5301
0.5675
594,400
+0.03(+6.11%)
Jan 09, 2020
0.5300
0.5400
0.5169
0.5348
307,408
-0.01(-0.96%)
Jan 08, 2020
0.5400
0.5500
0.5400
0.5400
341,625
+0.01(+1.52%)
Jan 07, 2020
0.5199
0.5426
0.5150
0.5319
1,027,594
+0.02(+3.28%)
Jan 06, 2020
0.5200
0.5300
0.5120
0.5150
391,386
-0.01(-1.34%)
Jan 03, 2020
0.5400
0.5448
0.5100
0.5220
899,800
-0.01(-1.51%)
Jan 02, 2020
0.4900
0.5600
0.4800
0.5300
1,404,827
+0.05(+10.42%)
Dec 31, 2019
0.4500
0.4870
0.4500
0.4800
520,800
+0.02(+5.49%)
Dec 30, 2019
0.4560
0.4626
0.4500
0.4550
667,721
-0.00(-0.11%)
Dec 27, 2019
0.4610
0.4671
0.4500
0.4555
564,800
-0.01(-2.06%)
Dec 26, 2019
0.4500
0.4884
0.4477
0.4651
1,180,645
+0.03(+6.63%)
Dec 24, 2019
0.4303
0.4362
0.4250
0.4362
339,900
+0.01(+1.44%)
Dec 23, 2019
0.4300
0.4400
0.4200
0.4300
331,528
+0.01(+1.49%)
Dec 20, 2019
0.4450
0.4563
0.4200
0.4237
380,800
-0.02(-3.70%)
Dec 19, 2019
0.4300
0.4600
0.4300
0.4400
703,390
+0.01(+1.71%)
Dec 18, 2019
0.4500
0.4500
0.4320
0.4326
525,712
-0.01(-3.00%)
Dec 17, 2019
0.4500
0.4636
0.4380
0.4460
724,856
-0.00(-0.71%)
Dec 16, 2019
0.4250
0.4580
0.4250
0.4492
1,135,845
+0.03(+7.46%)
Dec 13, 2019
0.4106
0.4300
0.4100
0.4180
597,800
+0.02(+4.50%)
Dec 12, 2019
0.4200
0.4259
0.4000
0.4000
716,116
-0.03(-5.90%)
Dec 11, 2019
0.4100
0.4400
0.4100
0.4251
790,122
+0.01(+3.66%)
Dec 10, 2019
0.4100
0.4200
0.4025
0.4101
150,373
+0.00(+0.61%)
Dec 09, 2019
0.4200
0.4200
0.4002
0.4076
239,070
-0.01(-1.62%)
Dec 06, 2019
0.4100
0.4200
0.4000
0.4143
782,300
+0.02(+5.23%)
Dec 05, 2019
0.4000
0.4100
0.3931
0.3937
346,382
-0.00(-1.20%)
Dec 04, 2019
0.3930
0.4000
0.3930
0.3985
209,627
+0.00(+0.89%)
Dec 03, 2019
0.3941
0.4021
0.3930
0.3950
272,889
-0.01(-2.06%)
Dec 02, 2019
0.4200
0.4200
0.3965
0.4033
264,192
-0.01(-2.94%)
Nov 29, 2019
0.4200
0.4200
0.4010
0.4155
28,600
-0.00(-1.07%)
Nov 27, 2019
0.4100
0.4288
0.4065
0.4200
188,900
+0.01(+1.99%)
Nov 26, 2019
0.4130
0.4200
0.4051
0.4118
115,431
-0.00(-0.27%)
Nov 25, 2019
0.4100
0.4207
0.4000
0.4129
278,775
-0.00(-0.41%)
Nov 22, 2019
0.3930
0.4400
0.3930
0.4146
404,300
+0.01(+1.25%)
Nov 21, 2019
0.4100
0.4189
0.3930
0.4095
672,094
-0.00(-0.34%)
Nov 20, 2019
0.4200
0.4200
0.4100
0.4109
115,391
-0.01(-2.17%)
Nov 19, 2019
0.4200
0.4300
0.4100
0.4200
247,358
+0.00(+0.00%)
Nov 18, 2019
0.4500
0.4500
0.4180
0.4200
495,120
-0.02(-4.55%)
Nov 15, 2019
0.4400
0.4400
0.4278
0.4400
226,100
+0.01(+2.06%)
Nov 14, 2019
0.4230
0.4389
0.4200
0.4311
140,463
+0.01(+1.91%)
Nov 13, 2019
0.4400
0.4400
0.4230
0.4230
223,879
-0.02(-3.86%)
Nov 12, 2019
0.4400
0.4500
0.4400
0.4400
120,080
-0.00(-0.11%)
Nov 11, 2019
0.4346
0.4499
0.4301
0.4405
267,402
-0.01(-1.76%)
Nov 08, 2019
0.4650
0.4650
0.4449
0.4484
195,200
-0.02(-3.36%)
Nov 07, 2019
0.4447
0.4900
0.4447
0.4640
655,158
+0.02(+4.04%)
Nov 06, 2019
0.4548
0.4548
0.4314
0.4460
137,838
+0.01(+1.36%)
Nov 05, 2019
0.4210
0.4565
0.4200
0.4400
299,678
+0.01(+2.04%)
Nov 04, 2019
0.4160
0.4400
0.4160
0.4312
217,129
+0.02(+4.20%)
Nov 01, 2019
0.4000
0.4150
0.4000
0.4138
220,200
+0.01(+3.45%)
Oct 31, 2019
0.4100
0.4149
0.4000
0.4000
261,616
-0.00(-0.72%)
Oct 30, 2019
0.4200
0.4390
0.4000
0.4029
893,849
-0.02(-5.02%)
Oct 29, 2019
0.4500
0.4500
0.4200
0.4242
216,985
-0.02(-3.70%)
Oct 28, 2019
0.4400
0.4526
0.4357
0.4405
342,620
+0.00(+0.25%)
Oct 25, 2019
0.4300
0.4394
0.4300
0.4394
88,300
+0.01(+3.29%)
Oct 24, 2019
0.4400
0.4400
0.4250
0.4254
138,639
-0.01(-2.85%)
Oct 23, 2019
0.4500
0.4500
0.4300
0.4379
142,845
+0.01(+2.31%)
Oct 22, 2019
0.4305
0.4495
0.4272
0.4280
166,156
-0.00(-0.49%)
Oct 21, 2019
0.4086
0.4498
0.4086
0.4301
240,614
+0.02(+5.44%)
Oct 18, 2019
0.3912
0.4094
0.3900
0.4079
130,100
+0.01(+3.27%)
Oct 17, 2019
0.3948
0.4040
0.3938
0.3950
375,463
+0.00(+0.05%)
Oct 16, 2019
0.3960
0.4048
0.3929
0.3948
62,584
-0.01(-1.79%)
Oct 15, 2019
0.4060
0.4099
0.3951
0.4020
146,563
-0.00(-1.03%)
Oct 14, 2019
0.4200
0.4200
0.4060
0.4062
94,396
-0.01(-2.10%)
Oct 11, 2019
0.4200
0.4225
0.4100
0.4149
217,600
+0.01(+1.92%)
Oct 10, 2019
0.4050
0.4150
0.4050
0.4071
99,592
+0.00(+0.39%)
Oct 09, 2019
0.4118
0.4253
0.4006
0.4055
174,249
+0.00(+0.12%)
Oct 08, 2019
0.4006
0.4273
0.4006
0.4050
210,670
+0.01(+1.25%)
Oct 07, 2019
0.4050
0.4180
0.3975
0.4000
411,494
-0.00(-0.50%)
Oct 04, 2019
0.4176
0.4250
0.4001
0.4020
98,100
-0.01(-2.97%)
Oct 03, 2019
0.4000
0.4170
0.3960
0.4143
100,709
+0.00(+1.07%)
Oct 02, 2019
0.4365
0.4365
0.3960
0.4099
469,446
-0.01(-1.42%)
Oct 01, 2019
0.4150
0.4185
0.4130
0.4158
111,865
-0.00(-0.67%)
Sep 30, 2019
0.4394
0.4394
0.4171
0.4186
119,951
-0.01(-1.51%)
Sep 27, 2019
0.4158
0.4347
0.4150
0.4250
138,300
+0.01(+2.63%)
Sep 26, 2019
0.4280
0.4455
0.4141
0.4141
147,879
-0.01(-3.13%)
Sep 25, 2019
0.4350
0.4496
0.4223
0.4275
136,650
-0.01(-2.80%)
Sep 24, 2019
0.4590
0.4594
0.4385
0.4398
127,632
-0.00(-0.50%)
Sep 23, 2019
0.4500
0.4592
0.4341
0.4420
233,608
+0.00(+0.66%)
Sep 20, 2019
0.4700
0.4739
0.4300
0.4391
363,000
-0.03(-5.57%)
Sep 19, 2019
0.4630
0.4750
0.4629
0.4650
93,928
+0.00(+0.45%)
Sep 18, 2019
0.5090
0.5090
0.4629
0.4629
125,681
-0.03(-6.11%)
Sep 17, 2019
0.4600
0.5000
0.4500
0.4930
361,253
+0.01(+2.73%)
Sep 16, 2019
0.4700
0.4800
0.4500
0.4799
476,494
+0.01(+2.98%)
Sep 13, 2019
0.4400
0.4697
0.4400
0.4660
743,700
+0.04(+9.49%)
Sep 12, 2019
0.4290
0.4310
0.4150
0.4256
372,373
+0.00(+0.24%)
Sep 11, 2019
0.4200
0.4350
0.4150
0.4246
150,240
+0.01(+1.80%)
Sep 10, 2019
0.4225
0.4264
0.4160
0.4171
159,397
-0.00(-0.64%)
Sep 09, 2019
0.4164
0.4250
0.4164
0.4198
108,089
+0.00(+0.82%)
Sep 06, 2019
0.4231
0.4325
0.4150
0.4164
73,200
-0.00(-0.86%)
Sep 05, 2019
0.4400
0.4500
0.4150
0.4200
383,635
-0.00(-0.78%)
Sep 04, 2019
0.4000
0.4294
0.4000
0.4233
280,425
+0.02(+4.52%)
Sep 03, 2019
0.4300
0.4349
0.4040
0.4050
285,538
-0.02(-5.81%)
Aug 30, 2019
0.4300
0.4500
0.4210
0.4300
370,700
+0.01(+2.09%)
Aug 29, 2019
0.4000
0.4300
0.3999
0.4212
439,212
+0.02(+5.30%)
Aug 28, 2019
0.3900
0.4100
0.3850
0.4000
586,643
+0.01(+2.25%)
Aug 27, 2019
0.3946
0.4000
0.3830
0.3912
317,073
+0.00(+1.24%)
Aug 26, 2019
0.3970
0.4100
0.3800
0.3864
385,618
-0.01(-2.67%)
Aug 23, 2019
0.4000
0.4099
0.3960
0.3970
547,600
-0.00(-1.00%)
Aug 22, 2019
0.4107
0.4128
0.3980
0.4010
390,551
-0.01(-1.91%)
Aug 21, 2019
0.4152
0.4154
0.4000
0.4088
271,575
+0.00(+0.71%)
Aug 20, 2019
0.4225
0.4242
0.4037
0.4059
396,451
-0.01(-2.40%)
Aug 19, 2019
0.4295
0.4300
0.4157
0.4159
469,749
-0.00(-1.00%)
Aug 16, 2019
0.4150
0.4240
0.4071
0.4201
224,500
+0.01(+1.23%)
Aug 15, 2019
0.4160
0.4279
0.4060
0.4150
233,246
+0.00(+0.00%)
Aug 14, 2019
0.4200
0.4301
0.4100
0.4150
384,582
-0.02(-3.49%)
Aug 13, 2019
0.4401
0.4401
0.4210
0.4300
153,414
-0.01(-1.15%)
Aug 12, 2019
0.4700
0.4700
0.4220
0.4350
461,454
+0.01(+2.86%)
Aug 09, 2019
0.4500
0.4700
0.4100
0.4229
495,600
-0.01(-2.56%)
Aug 08, 2019
0.4020
0.4677
0.4000
0.4340
710,082
+0.01(+2.84%)
Aug 07, 2019
0.4250
0.4340
0.4030
0.4220
562,771
-0.00(-0.71%)
Aug 06, 2019
0.4200
0.4303
0.3940
0.4250
530,205
-0.01(-2.14%)
Aug 05, 2019
0.4250
0.4441
0.4202
0.4343
390,306
+0.01(+1.78%)
Aug 02, 2019
0.4720
0.4720
0.4200
0.4267
677,300
-0.02(-5.09%)
Aug 01, 2019
0.4549
0.4700
0.4421
0.4496
469,911
-0.01(-2.92%)
Jul 31, 2019
0.4869
0.4869
0.4549
0.4631
313,142
-0.00(-0.15%)
Jul 30, 2019
0.4712
0.4712
0.4560
0.4638
262,874
+0.00(+0.04%)
Jul 29, 2019
0.4700
0.4850
0.4561
0.4636
299,721
-0.01(-2.21%)
Jul 26, 2019
0.4650
0.4850
0.4650
0.4741
118,600
+0.00(+0.17%)
Jul 25, 2019
0.4889
0.5000
0.4655
0.4733
272,289
-0.01(-2.17%)
Jul 24, 2019
0.4850
0.4899
0.4711
0.4838
157,866
+0.02(+4.04%)
Jul 23, 2019
0.4900
0.4900
0.4650
0.4650
234,988
-0.02(-5.02%)
Jul 22, 2019
0.5145
0.5145
0.4800
0.4896
85,447
-0.00(-0.08%)
Jul 19, 2019
0.5099
0.5099
0.4751
0.4900
561,900
+0.02(+4.28%)
Jul 18, 2019
0.4795
0.4818
0.4584
0.4699
316,064
-0.01(-2.00%)
Jul 17, 2019
0.4810
0.5100
0.4701
0.4795
430,646
+0.01(+1.05%)
Jul 16, 2019
0.5200
0.5221
0.4700
0.4745
640,190
-0.03(-5.23%)
Jul 15, 2019
0.5330
0.5400
0.4910
0.5007
278,244
-0.02(-4.45%)
Jul 12, 2019
0.5200
0.5240
0.5000
0.5240
128,400
+0.02(+3.23%)
Jul 11, 2019
0.5132
0.5247
0.4950
0.5076
323,461
+0.00(+0.51%)
Jul 10, 2019
0.5300
0.5357
0.5050
0.5050
473,761
-0.02(-3.05%)
Jul 09, 2019
0.5341
0.5400
0.5200
0.5209
141,342
-0.01(-1.70%)
Jul 08, 2019
0.5200
0.5400
0.5200
0.5299
194,646
+0.01(+1.13%)
Jul 05, 2019
0.5200
0.5417
0.5200
0.5240
254,800
+0.00(+0.00%)
Jul 03, 2019
0.5218
0.5498
0.5200
0.5240
211,700
-0.00(-0.61%)
Jul 02, 2019
0.5300
0.5555
0.5211
0.5272
326,382
-0.00(-0.55%)
Jul 01, 2019
0.5700
0.5700
0.5250
0.5301
557,768
+0.00(+0.02%)
Jun 28, 2019
0.5329
0.5411
0.5200
0.5300
219,900
+0.01(+2.06%)
Jun 27, 2019
0.5200
0.5350
0.5150
0.5193
262,175
+0.00(+0.17%)
Jun 26, 2019
0.5250
0.5324
0.5100
0.5184
417,506
-0.00(-0.31%)
Jun 25, 2019
0.5400
0.5400
0.5200
0.5200
895,808
-0.01(-1.98%)
Jun 24, 2019
0.5601
0.5601
0.5221
0.5305
506,720
-0.00(-0.56%)
Jun 21, 2019
0.5500
0.5500
0.5300
0.5335
719,600
-0.02(-3.00%)
Jun 20, 2019
0.5380
0.5580
0.5300
0.5500
944,391
+0.03(+5.30%)
Jun 19, 2019
0.5300
0.5450
0.5153
0.5223
764,847
-0.01(-2.37%)
Jun 18, 2019
0.5300
0.5520
0.5130
0.5350
1,049,924
+0.03(+4.90%)
Jun 17, 2019
0.5400
0.5500
0.5100
0.5100
1,413,723
+0.00(+0.00%)
Jun 14, 2019
0.5300
0.5300
0.4900
0.5100
1,365,700
+0.03(+7.30%)
Jun 13, 2019
0.4836
0.4907
0.4632
0.4753
360,634
+0.00(+0.32%)
Jun 12, 2019
0.4850
0.4974
0.4670
0.4738
594,319
-0.01(-2.39%)
Jun 11, 2019
0.4820
0.4986
0.4702
0.4854
397,979
+0.01(+1.97%)
Jun 10, 2019
0.5000
0.5100
0.4700
0.4760
209,715
-0.01(-2.86%)
Jun 07, 2019
0.4800
0.5200
0.4700
0.4900
252,900
+0.03(+5.60%)
Jun 06, 2019
0.4650
0.4800
0.4600
0.4640
247,853
-0.00(-0.88%)
Jun 05, 2019
0.4720
0.4805
0.4621
0.4681
223,113
-0.01(-2.82%)
Jun 04, 2019
0.4990
0.4990
0.4732
0.4817
241,872
+0.01(+1.80%)
Jun 03, 2019
0.4600
0.4799
0.4550
0.4732
247,106
+0.02(+5.13%)
May 31, 2019
0.4660
0.4880
0.4500
0.4501
587,700
-0.02(-4.84%)
May 30, 2019
0.5000
0.5124
0.4600
0.4730
558,880
-0.02(-3.07%)
May 29, 2019
0.5050
0.5250
0.4810
0.4880
448,287
-0.03(-5.06%)
May 28, 2019
0.5100
0.5350
0.5000
0.5140
86,517
+0.00(+0.23%)
May 24, 2019
0.5126
0.5299
0.5050
0.5128
111,600
+0.00(+0.06%)
May 23, 2019
0.5100
0.5280
0.4910
0.5125
327,776
+0.00(+0.00%)
May 22, 2019
0.5359
0.5400
0.5100
0.5125
318,451
-0.02(-4.37%)
May 21, 2019
0.5510
0.5599
0.5302
0.5359
303,542
-0.02(-4.25%)
May 20, 2019
0.5549
0.5700
0.5450
0.5597
148,804
+0.00(+0.87%)
May 17, 2019
0.5838
0.5838
0.5450
0.5549
125,500
-0.00(-0.20%)
May 16, 2019
0.5500
0.5697
0.5500
0.5560
273,780
-0.00(-0.41%)
May 15, 2019
0.5974
0.5998
0.5567
0.5583
258,921
-0.02(-3.74%)
May 14, 2019
0.5700
0.5860
0.5550
0.5800
184,836
+0.01(+1.75%)
May 13, 2019
0.5900
0.5900
0.5336
0.5700
630,413
-0.03(-4.98%)
May 10, 2019
0.5831
0.6200
0.5831
0.5999
213,300
-0.00(-0.03%)
May 09, 2019
0.6100
0.6200
0.5900
0.6001
248,419
-0.01(-1.62%)
May 08, 2019
0.6400
0.6400
0.6010
0.6100
383,340
-0.02(-3.24%)
May 07, 2019
0.6500
0.6533
0.6100
0.6304
333,881
-0.02(-3.45%)
May 06, 2019
0.6500
0.6560
0.6400
0.6529
242,124
-0.01(-1.09%)
May 03, 2019
0.6680
0.6777
0.6500
0.6601
264,500
-0.01(-1.21%)
May 02, 2019
0.6900
0.6976
0.6591
0.6682
357,064
-0.02(-3.58%)
May 01, 2019
0.7000
0.7100
0.6700
0.6930
550,617
-0.01(-1.38%)
Apr 30, 2019
0.7300
0.7300
0.6984
0.7027
292,645
-0.02(-2.40%)
Apr 29, 2019
0.6900
0.7300
0.6500
0.7200
681,010
+0.03(+4.35%)
Apr 26, 2019
0.6951
0.7004
0.6835
0.6900
247,100
-0.01(-1.22%)
Apr 25, 2019
0.7200
0.7200
0.6850
0.6985
699,229
-0.03(-3.84%)
Apr 24, 2019
0.7000
0.7500
0.7000
0.7264
422,790
+0.02(+2.41%)
Apr 23, 2019
0.7137
0.7200
0.7000
0.7093
417,254
-0.01(-1.50%)
Apr 22, 2019
0.7405
0.7584
0.7000
0.7201
457,296
-0.02(-2.39%)
Apr 18, 2019
0.7520
0.7700
0.7148
0.7377
339,400
-0.01(-1.67%)
Apr 17, 2019
0.7300
0.7900
0.7300
0.7502
1,374,720
+0.03(+4.25%)
Apr 16, 2019
0.6800
0.7298
0.6800
0.7196
1,317,459
+0.05(+7.44%)
Apr 15, 2019
0.6448
0.6708
0.6100
0.6698
1,286,075
+0.05(+8.22%)
Apr 12, 2019
0.5900
0.6376
0.5851
0.6189
1,653,300
+0.03(+5.92%)
Apr 11, 2019
0.5900
0.5900
0.5700
0.5843
166,469
-0.00(-0.80%)
Apr 10, 2019
0.5640
0.5900
0.5640
0.5890
70,797
-0.00(-0.15%)
Apr 09, 2019
0.5932
0.5932
0.5700
0.5899
398,780
-0.00(-0.56%)
Apr 08, 2019
0.5999
0.6000
0.5814
0.5932
349,161
-0.00(-0.17%)
Apr 05, 2019
0.5850
0.5972
0.5758
0.5942
271,900
+0.00(+0.05%)
Apr 04, 2019
0.5975
0.5980
0.5850
0.5939
245,350
-0.00(-0.70%)
Apr 03, 2019
0.5850
0.6000
0.5850
0.5981
418,602
+0.01(+1.37%)
Apr 02, 2019
0.6100
0.6100
0.5700
0.5900
217,607
-0.01(-1.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.