Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

73.22 +2.59 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2009 17.20 17.40 16.90 17.15 7,832,192 +0.50(+3.00%)
May 28, 2009 16.50 16.85 16.35 16.65 7,559,441 +0.47(+2.90%)
May 27, 2009 16.15 16.92 15.81 16.18 11,068,253 +0.23(+1.44%)
May 26, 2009 15.58 16.06 15.28 15.95 7,098,625 +0.15(+0.95%)
May 25, 2009 15.52 16.10 15.52 15.80 1,609,429 -0.07(-0.44%)
May 22, 2009 15.45 16.11 15.11 15.87 8,284,828 +0.73(+4.82%)
May 21, 2009 15.30 15.58 14.92 15.14 9,960,739 -0.77(-4.84%)
May 20, 2009 16.00 16.48 15.74 15.91 13,563,348 +0.31(+1.99%)
May 19, 2009 15.30 15.86 15.06 15.60 11,856,337 +1.10(+7.59%)
May 17, 2009 14.45 15.18 14.00 14.50 1,757,934 +0.47(+3.35%)
May 15, 2009 14.45 15.18 14.00 14.03 7,198,823 -0.51(-3.51%)
May 14, 2009 12.99 15.03 12.91 14.54 14,441,428 +1.05(+7.78%)
May 13, 2009 15.30 15.45 13.48 13.49 18,087,698 -2.60(-16.16%)
May 12, 2009 16.35 16.45 15.30 16.09 10,860,673 +0.12(+0.75%)
May 11, 2009 16.00 16.21 15.42 15.97 8,820,676 -0.63(-3.80%)
May 08, 2009 16.48 16.65 15.97 16.60 9,285,227 +0.51(+3.17%)
May 07, 2009 16.90 17.09 15.77 16.09 15,522,225 -0.26(-1.59%)
May 06, 2009 16.30 16.72 15.86 16.35 18,138,666 +0.56(+3.55%)
May 05, 2009 15.84 16.39 14.81 15.79 17,597,660 +0.09(+0.57%)
May 04, 2009 15.05 15.74 15.42 15.70 17,400,000 +1.71(+12.22%)
May 01, 2009 12.72 14.05 12.62 13.99 15,767,911 +1.46(+11.65%)
Apr 30, 2009 12.43 12.79 12.23 12.53 13,582,524 +0.52(+4.33%)
Apr 29, 2009 11.51 12.07 11.41 12.01 15,710,605 +0.83(+7.42%)
Apr 28, 2009 11.25 11.44 11.10 11.18 10,222,446 -0.47(-4.03%)
Apr 27, 2009 11.85 12.10 11.55 11.65 8,552,509 -0.71(-5.74%)
Apr 24, 2009 12.15 12.53 12.01 12.36 11,120,572 +0.43(+3.60%)
Apr 23, 2009 12.01 12.31 11.50 11.93 14,640,909 -0.13(-1.08%)
Apr 22, 2009 11.79 12.49 11.55 12.06 15,590,408 -0.41(-3.29%)
Apr 21, 2009 8.260 13.33 8.250 12.47 35,006,344 +3.36(+36.88%)
Apr 20, 2009 10.04 10.05 9.050 9.110 13,960,445 -1.58(-14.78%)
Apr 17, 2009 10.59 10.81 10.35 10.69 9,967,869 -0.11(-1.02%)
Apr 16, 2009 10.75 10.86 10.31 10.80 11,492,424 +0.00(+0.00%)
Apr 15, 2009 10.66 11.05 10.21 10.80 14,103,806 +0.06(+0.56%)
Apr 14, 2009 11.35 11.49 10.41 10.74 20,512,198 -0.25(-2.27%)
Apr 13, 2009 10.28 11.10 10.26 10.99 16,627,381 +1.05(+10.56%)
Apr 09, 2009 9.500 9.940 6.780 9.940 16,588,866 +1.19(+13.60%)
Apr 08, 2009 8.050 8.750 6.780 8.750 16,176,696 +0.78(+9.79%)
Apr 07, 2009 8.200 8.450 7.970 7.970 9,860,172 -0.43(-5.12%)
Apr 06, 2009 8.350 8.450 8.400 8.400 13,321,392 -0.05(-0.59%)
Apr 03, 2009 8.140 8.450 6.780 8.450 14,905,766 +0.31(+3.81%)
Apr 02, 2009 8.440 8.140 7.800 8.140 17,475,140 +0.34(+4.36%)
Apr 01, 2009 6.850 7.800 7.050 7.800 14,107,896 +0.75(+10.64%)
Mar 31, 2009 7.150 7.050 6.870 7.050 12,607,679 +0.18(+2.62%)
Mar 30, 2009 7.250 7.730 6.780 6.870 11,000,797 -0.80(-10.43%)
Mar 26, 2009 7.550 7.670 7.200 7.670 13,598,973 +0.47(+6.53%)
Mar 25, 2009 7.100 7.200 6.780 7.200 18,826,392 +0.42(+6.19%)
Mar 24, 2009 6.500 6.780 6.640 6.780 12,973,941 +0.14(+2.11%)
Mar 23, 2009 6.350 6.640 6.490 6.640 9,450,178 +0.76(+12.93%)
Mar 20, 2009 6.000 5.920 5.880 5.880 17,674,924 -0.04(-0.68%)
Mar 19, 2009 5.450 5.980 5.000 5.920 16,665,816 +0.92(+18.40%)
Mar 18, 2009 5.090 5.250 4.850 5.000 11,479,889 -0.25(-4.76%)
Mar 17, 2009 5.240 5.280 5.250 5.250 6,810,350 -0.03(-0.57%)
Mar 16, 2009 5.190 5.500 4.960 5.280 10,254,492 +0.24(+4.76%)
Mar 13, 2009 5.120 5.390 4.810 5.040 9,498,532 +0.04(+0.80%)
Mar 12, 2009 4.570 5.080 4.410 5.000 9,918,395 +0.40(+8.70%)
Mar 11, 2009 4.290 4.730 4.230 4.600 12,654,501 +0.51(+12.47%)
Mar 10, 2009 3.890 4.100 3.870 4.090 7,557,855 +0.37(+9.95%)
Mar 09, 2009 3.810 4.070 3.710 3.720 5,634,776 -0.18(-4.62%)
Mar 06, 2009 3.580 3.950 3.570 3.900 14,213,131 +0.48(+14.04%)
Mar 05, 2009 3.670 3.680 3.350 3.420 9,703,412 -0.33(-8.80%)
Mar 04, 2009 4.120 4.190 3.740 3.750 12,438,392 -0.20(-5.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.