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 (NY: TECK )

47.77 +0.10 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jul 31, 2009 17.03 17.65 16.86 17.56 12,516,703 +0.83(+4.95%)
Jul 30, 2009 16.13 16.90 15.94 16.73 14,436,070 +1.17(+7.51%)
Jul 29, 2009 15.84 15.88 15.40 15.56 13,051,035 -0.70(-4.31%)
Jul 28, 2009 15.86 16.34 15.73 16.26 13,582,561 +0.07(+0.41%)
Jul 27, 2009 16.64 16.82 16.15 16.20 16,937,806 -0.16(-0.98%)
Jul 24, 2009 15.84 16.57 15.71 16.36 17,669,732 +0.40(+2.51%)
Jul 23, 2009 15.22 16.12 14.95 15.96 18,540,642 +0.88(+5.80%)
Jul 22, 2009 14.28 15.22 14.10 15.08 20,967,542 +0.45(+3.06%)
Jul 21, 2009 15.04 15.17 13.95 14.63 21,670,194 -0.05(-0.32%)
Jul 20, 2009 14.63 15.41 14.37 14.68 33,312,738 +0.61(+4.37%)
Jul 17, 2009 13.39 14.25 13.39 14.07 17,073,160 +0.69(+5.14%)
Jul 16, 2009 12.30 13.44 12.24 13.38 18,500,946 +1.05(+8.51%)
Jul 15, 2009 11.86 12.48 11.85 12.33 13,367,372 +0.88(+7.64%)
Jul 14, 2009 11.35 11.49 11.08 11.46 9,559,088 +0.45(+4.13%)
Jul 13, 2009 10.21 11.03 10.19 11.00 13,031,737 +0.67(+6.53%)
Jul 10, 2009 10.37 10.62 10.11 10.33 8,151,502 -0.25(-2.40%)
Jul 09, 2009 10.62 10.94 10.47 10.58 11,482,945 +0.35(+3.46%)
Jul 08, 2009 10.66 10.88 9.845 10.23 15,252,704 -0.56(-5.20%)
Jul 07, 2009 11.11 11.35 10.63 10.79 14,968,018 -0.49(-4.32%)
Jul 06, 2009 11.22 11.33 10.86 11.27 12,974,616 +0.53(+4.91%)
Jul 02, 2009 10.69 10.80 10.43 10.75 7,191,739 -0.46(-4.11%)
Jul 01, 2009 10.86 11.56 10.86 11.21 8,384,371 +0.56(+5.27%)
Jun 30, 2009 10.76 10.92 10.38 10.65 10,695,935 -0.08(-0.75%)
Jun 29, 2009 11.26 11.26 10.64 10.73 7,873,032 -0.33(-3.02%)
Jun 26, 2009 10.62 11.21 10.62 11.06 13,108,477 +0.38(+3.56%)
Jun 25, 2009 10.33 10.69 10.21 10.68 18,602,972 -0.09(-0.81%)
Jun 24, 2009 10.79 11.07 10.63 10.77 10,737,204 +0.41(+3.93%)
Jun 23, 2009 9.885 10.48 9.785 10.36 15,889,285 +0.63(+6.45%)
Jun 22, 2009 10.57 10.57 9.718 9.732 13,626,168 -1.32(-11.91%)
Jun 19, 2009 11.29 11.34 10.86 11.05 10,116,047 +0.17(+1.60%)
Jun 18, 2009 10.45 10.92 10.20 10.87 16,263,956 +0.65(+6.34%)
Jun 17, 2009 10.61 10.61 9.672 10.23 23,698,110 -0.53(-4.91%)
Jun 16, 2009 11.80 11.96 10.66 10.75 15,914,971 -0.72(-6.29%)
Jun 15, 2009 11.72 11.76 11.15 11.48 10,313,161 -0.73(-5.97%)
Jun 12, 2009 12.20 12.46 11.89 12.20 10,736,967 -0.29(-2.35%)
Jun 11, 2009 12.16 12.74 12.03 12.50 13,800,152 +0.37(+3.09%)
Jun 10, 2009 12.17 12.17 11.72 12.12 13,959,871 +0.26(+2.20%)
Jun 09, 2009 11.94 12.13 11.76 11.86 11,013,588 +0.13(+1.14%)
Jun 08, 2009 11.51 11.75 11.18 11.73 11,141,242 +0.02(+0.17%)
Jun 05, 2009 11.86 11.92 11.41 11.71 12,161,969 +0.18(+1.56%)
Jun 04, 2009 10.96 11.60 10.73 11.53 12,423,696 +0.94(+8.90%)
Jun 03, 2009 11.19 11.25 10.23 10.59 17,259,048 -0.97(-8.38%)
Jun 02, 2009 11.44 11.89 11.15 11.56 10,965,253 +0.10(+0.87%)
Jun 01, 2009 11.14 11.60 11.01 11.46 14,924,535 +0.88(+8.34%)
May 29, 2009 10.43 10.59 10.25 10.57 10,924,982 +0.57(+5.74%)
May 28, 2009 9.932 10.11 9.759 9.999 11,253,004 +0.35(+3.67%)
May 27, 2009 9.618 10.17 9.471 9.645 13,377,169 +0.11(+1.12%)
May 26, 2009 9.271 9.598 9.031 9.538 11,758,702 +0.05(+0.56%)
May 22, 2009 9.171 9.612 8.944 9.485 12,957,222 +0.58(+6.53%)
May 21, 2009 8.910 9.104 8.717 8.904 12,961,082 -0.39(-4.24%)
May 20, 2009 9.218 9.652 9.131 9.298 14,819,404 +0.27(+3.03%)
May 19, 2009 8.910 9.196 8.670 9.024 12,206,537 +0.07(+0.75%)
May 18, 2009 8.229 9.117 8.229 8.957 9,846,526 +0.87(+10.83%)
May 15, 2009 8.389 8.683 7.895 8.082 10,971,268 -0.27(-3.20%)
May 14, 2009 7.334 8.583 7.334 8.349 15,566,040 +0.68(+8.88%)
May 13, 2009 8.850 8.850 7.661 7.668 19,291,646 -1.58(-17.11%)
May 12, 2009 9.405 9.525 8.743 9.251 11,918,256 +0.09(+1.02%)
May 11, 2009 9.117 9.351 8.890 9.157 9,914,059 -0.45(-4.66%)
May 08, 2009 9.491 9.665 9.197 9.605 10,081,810 +0.45(+4.96%)
May 07, 2009 9.645 9.792 8.970 9.151 14,393,671 -0.23(-2.42%)
May 06, 2009 9.338 9.531 9.017 9.378 14,470,341 +0.43(+4.85%)
May 05, 2009 9.084 9.351 8.396 8.944 17,540,676 +0.02(+0.22%)
May 04, 2009 8.570 8.930 8.269 8.924 17,057,330 +1.07(+13.61%)
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.