Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teck Cominco Limited (TSX: TECK-B )

64.78 -0.85 (-1.30%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 12.51 12.98 12.44 12.61 6,088,023 +0.18(+1.45%)
May 30, 2016 12.30 12.51 12.30 12.43 745,275 +0.00(+0.00%)
May 27, 2016 12.50 12.64 12.08 12.43 4,197,021 -0.08(-0.64%)
May 26, 2016 13.00 13.14 12.43 12.51 4,864,991 -0.15(-1.18%)
May 25, 2016 12.49 12.83 12.37 12.66 3,831,622 +0.47(+3.86%)
May 24, 2016 12.99 13.10 12.10 12.19 4,340,798 -0.74(-5.72%)
May 20, 2016 12.93 12.93 12.93 0 +0.21(+1.65%)
May 19, 2016 11.90 12.90 11.90 12.72 5,240,101 +0.50(+4.09%)
May 18, 2016 12.66 13.07 12.12 12.22 7,730,996 -0.90(-6.86%)
May 17, 2016 13.10 13.63 12.85 13.12 6,917,960 +0.17(+1.31%)
May 16, 2016 12.54 13.13 12.50 12.95 6,527,054 +0.76(+6.23%)
May 13, 2016 12.33 12.54 11.95 12.19 6,983,833 -0.28(-2.25%)
May 12, 2016 12.82 12.83 12.15 12.47 7,146,494 -0.13(-1.03%)
May 11, 2016 12.71 13.00 12.47 12.60 7,455,380 +0.31(+2.52%)
May 10, 2016 12.08 12.70 11.94 12.29 7,559,585 +0.31(+2.59%)
May 09, 2016 12.80 12.85 11.79 11.98 8,239,695 -1.55(-11.46%)
May 06, 2016 13.12 13.94 13.06 13.53 6,008,669 +0.27(+2.04%)
May 05, 2016 14.18 14.24 13.01 13.26 6,628,399 -0.49(-3.56%)
May 04, 2016 14.00 14.66 13.74 13.75 8,210,092 -0.63(-4.38%)
May 03, 2016 14.69 14.81 14.21 14.38 9,039,648 -0.85(-5.58%)
May 02, 2016 15.65 15.67 14.79 15.23 9,281,139 -0.13(-0.85%)
Apr 29, 2016 14.53 15.68 14.42 15.36 12,565,455 +1.34(+9.56%)
Apr 28, 2016 14.41 14.70 13.96 14.02 8,750,443 -0.23(-1.61%)
Apr 27, 2016 13.73 14.25 13.69 14.25 7,864,321 +0.56(+4.09%)
Apr 26, 2016 13.77 13.99 13.21 13.69 9,768,646 +0.63(+4.82%)
Apr 25, 2016 12.99 13.28 12.89 13.06 5,537,126 -0.11(-0.84%)
Apr 22, 2016 13.46 13.77 13.07 13.17 8,305,952 -0.23(-1.72%)
Apr 21, 2016 14.25 14.47 13.35 13.40 9,593,228 -0.55(-3.94%)
Apr 20, 2016 13.20 14.81 13.08 13.95 18,194,044 +0.61(+4.57%)
Apr 19, 2016 12.55 13.40 12.44 13.34 12,743,379 +1.04(+8.46%)
Apr 18, 2016 10.41 12.82 10.41 12.30 10,935,417 +1.40(+12.84%)
Apr 15, 2016 10.60 10.97 10.22 10.90 5,272,060 -0.05(-0.46%)
Apr 14, 2016 11.17 11.18 10.67 10.95 3,525,224 -0.02(-0.18%)
Apr 13, 2016 11.50 11.51 10.91 10.97 5,899,548 -0.13(-1.17%)
Apr 12, 2016 10.45 11.50 10.45 11.10 8,674,528 +0.79(+7.66%)
Apr 11, 2016 9.730 10.37 9.660 10.31 6,852,121 +0.78(+8.18%)
Apr 08, 2016 9.480 9.750 9.250 9.530 5,267,781 +0.45(+4.96%)
Apr 07, 2016 9.850 10.06 9.050 9.080 7,599,641 -1.10(-10.81%)
Apr 06, 2016 9.850 10.29 9.570 10.18 4,459,867 +0.32(+3.25%)
Apr 05, 2016 9.430 9.920 9.390 9.860 3,780,659 +0.31(+3.25%)
Apr 04, 2016 10.15 10.23 9.450 9.550 4,353,626 -0.55(-5.45%)
Apr 01, 2016 9.690 10.15 9.510 10.10 6,039,857 +0.25(+2.54%)
Mar 31, 2016 9.970 10.27 9.850 9.850 4,548,682 -0.29(-2.86%)
Mar 30, 2016 9.760 10.39 9.730 10.14 6,926,696 +0.49(+5.08%)
Mar 29, 2016 9.360 9.750 9.050 9.650 5,309,339 -0.11(-1.13%)
Mar 28, 2016 9.850 9.960 9.160 9.760 4,320,899 +0.01(+0.10%)
Mar 24, 2016 9.750 9.750 9.750 0 +0.10(+1.04%)
Mar 23, 2016 10.89 11.01 9.590 9.650 7,561,601 -1.49(-13.38%)
Mar 22, 2016 10.81 11.31 10.79 11.14 3,812,670 +0.09(+0.81%)
Mar 21, 2016 11.14 11.45 10.76 11.05 4,346,997 -0.07(-0.63%)
Mar 18, 2016 11.69 11.99 10.70 11.12 13,596,593 -0.46(-3.97%)
Mar 17, 2016 10.25 11.61 10.23 11.58 12,193,594 +1.72(+17.44%)
Mar 16, 2016 9.260 9.980 9.190 9.860 7,995,321 +0.52(+5.57%)
Mar 15, 2016 9.520 9.640 9.200 9.340 5,168,215 -0.62(-6.22%)
Mar 14, 2016 9.740 10.14 9.620 9.960 4,659,884 +0.15(+1.53%)
Mar 11, 2016 10.25 10.42 9.810 9.810 5,046,441 -0.05(-0.51%)
Mar 10, 2016 10.13 10.25 9.500 9.860 6,055,646 -0.26(-2.57%)
Mar 09, 2016 10.30 10.33 9.630 10.12 6,452,023 +0.18(+1.81%)
Mar 08, 2016 10.25 10.42 9.300 9.940 8,724,113 -0.81(-7.53%)
Mar 07, 2016 11.15 10.35 10.75 9,327,844 +0.49(+4.78%)
Mar 04, 2016 10.23 10.56 10.02 10.26 10,161,059 +0.50(+5.12%)
Mar 03, 2016 9.500 9.940 9.370 9.760 7,998,206 +0.25(+2.63%)
Mar 02, 2016 8.130 9.550 8.100 9.510 11,541,711 +1.55(+19.47%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.