Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.977 6.008 5.925 5.942 58,214 +0.01(+0.18%)
Jan 30, 2006 5.930 6.014 5.930 5.931 62,373 +0.06(+1.00%)
Jan 27, 2006 5.847 6.008 5.847 5.873 256,076 +0.04(+0.69%)
Jan 26, 2006 5.939 5.945 5.821 5.832 61,333 -0.08(-1.37%)
Jan 25, 2006 5.925 5.956 5.896 5.913 257,462 -0.01(-0.10%)
Jan 24, 2006 5.974 5.979 5.890 5.919 78,312 -0.11(-1.87%)
Jan 23, 2006 6.008 6.040 5.968 6.031 37,770 +0.04(+0.72%)
Jan 20, 2006 5.873 5.994 5.873 5.988 60,640 +0.14(+2.47%)
Jan 19, 2006 5.757 5.896 5.728 5.844 96,678 +0.01(+0.20%)
Jan 18, 2006 5.878 5.878 5.801 5.832 32,572 -0.03(-0.49%)
Jan 17, 2006 5.858 5.942 5.829 5.861 93,906 -0.06(-0.98%)
Jan 13, 2006 5.982 5.991 5.792 5.919 108,459 -0.09(-1.44%)
Jan 12, 2006 6.161 6.179 5.971 6.005 100,836 -0.19(-3.03%)
Jan 11, 2006 6.164 6.257 6.164 6.193 68,956 +0.02(+0.28%)
Jan 10, 2006 6.167 6.213 6.017 6.176 187,119 -0.01(-0.09%)
Jan 09, 2006 6.205 6.210 6.158 6.182 88,015 -0.12(-1.83%)
Jan 06, 2006 6.386 6.386 6.277 6.297 27,028 -0.09(-1.40%)
Jan 05, 2006 6.421 6.444 6.343 6.386 32,572 -0.10(-1.51%)
Jan 04, 2006 6.594 6.629 6.404 6.485 74,847 -0.13(-1.92%)
Jan 03, 2006 6.268 6.718 6.268 6.612 153,853 +0.31(+4.95%)
Dec 30, 2005 6.372 6.372 6.283 6.300 23,909 -0.09(-1.36%)
Dec 29, 2005 6.424 6.424 6.372 6.386 14,900 -0.10(-1.47%)
Dec 28, 2005 6.447 6.493 6.438 6.482 21,137 +0.05(+0.85%)
Dec 27, 2005 6.421 6.427 6.412 6.427 6,930 -0.02(-0.36%)
Dec 23, 2005 6.459 6.519 6.378 6.450 112,271 -0.05(-0.80%)
Dec 22, 2005 6.467 6.548 6.467 6.502 67,570 +0.00(+0.00%)
Dec 21, 2005 6.456 6.513 6.418 6.502 189,544 +0.03(+0.40%)
Dec 20, 2005 6.493 6.551 6.456 6.476 50,591 -0.05(-0.75%)
Dec 19, 2005 6.441 6.583 6.427 6.525 27,028 +0.07(+1.07%)
Dec 16, 2005 6.470 6.534 6.424 6.456 57,521 -0.04(-0.58%)
Dec 15, 2005 6.459 6.499 6.431 6.493 48,165 +0.03(+0.45%)
Dec 14, 2005 6.459 6.565 6.450 6.464 54,403 +0.04(+0.67%)
Dec 13, 2005 6.404 6.485 6.404 6.421 34,998 +0.01(+0.18%)
Dec 12, 2005 6.479 6.493 6.389 6.410 54,403 -0.03(-0.45%)
Dec 09, 2005 6.499 6.499 6.410 6.438 40,195 -0.08(-1.20%)
Dec 08, 2005 6.447 6.516 6.407 6.516 118,508 +0.07(+1.12%)
Dec 07, 2005 6.435 6.490 6.427 6.444 34,998 +0.01(+0.22%)
Dec 06, 2005 6.340 6.508 6.340 6.430 87,322 +0.12(+1.83%)
Dec 05, 2005 6.262 6.493 6.262 6.314 105,687 +0.07(+1.16%)
Dec 02, 2005 6.205 6.320 6.205 6.242 45,740 +0.04(+0.60%)
Dec 01, 2005 6.069 6.205 6.069 6.205 84,896 +0.12(+1.90%)
Nov 30, 2005 6.176 6.190 6.089 6.089 49,551 -0.09(-1.40%)
Nov 29, 2005 6.147 6.190 6.130 6.176 204,445 -0.01(-0.14%)
Nov 28, 2005 6.055 6.207 6.055 6.184 92,173 +0.10(+1.66%)
Nov 25, 2005 6.104 6.121 6.057 6.083 146,576 +0.13(+2.18%)
Nov 23, 2005 5.809 5.985 5.809 5.954 85,589 +0.15(+2.53%)
Nov 22, 2005 5.858 5.858 5.740 5.806 98,757 -0.05(-0.89%)
Nov 21, 2005 5.861 5.893 5.829 5.858 29,453 +0.03(+0.45%)
Nov 18, 2005 5.844 5.881 5.812 5.832 19,404 -0.05(-0.93%)
Nov 17, 2005 5.749 5.887 5.737 5.887 78,312 +0.14(+2.41%)
Nov 16, 2005 5.740 5.748 5.697 5.748 24,949 +0.00(+0.05%)
Nov 15, 2005 5.815 5.815 5.714 5.746 45,047 -0.05(-0.95%)
Nov 14, 2005 5.760 5.841 5.760 5.801 86,629 +0.02(+0.35%)
Nov 11, 2005 5.728 5.780 5.726 5.780 76,580 +0.03(+0.60%)
Nov 10, 2005 5.801 5.818 5.743 5.746 66,877 -0.09(-1.48%)
Nov 09, 2005 5.743 5.838 5.720 5.832 43,314 +0.08(+1.46%)
Nov 08, 2005 5.714 5.838 5.671 5.749 84,550 +0.02(+0.30%)
Nov 07, 2005 5.844 5.844 5.714 5.731 53,363 -0.12(-1.97%)
Nov 04, 2005 5.821 5.890 5.809 5.847 47,126 -0.00(-0.05%)
Nov 03, 2005 5.769 5.867 5.769 5.850 47,819 +0.10(+1.65%)
Nov 02, 2005 5.697 5.801 5.697 5.754 27,374 +0.03(+0.45%)
Nov 01, 2005 5.648 5.783 5.648 5.728 55,096 +0.00(+0.05%)
Oct 31, 2005 5.821 5.858 5.668 5.726 68,610 -0.08(-1.44%)
Oct 28, 2005 5.786 5.887 5.651 5.809 93,559 -0.02(-0.35%)
Oct 27, 2005 5.835 5.962 5.795 5.829 187,812 -0.03(-0.49%)
Oct 26, 2005 5.728 5.884 5.728 5.858 94,599 +0.10(+1.75%)
Oct 25, 2005 5.700 5.824 5.700 5.757 39,502 +0.08(+1.37%)
Oct 24, 2005 5.691 5.743 5.653 5.679 31,533 -0.06(-1.06%)
Oct 21, 2005 5.547 5.775 5.492 5.740 70,689 +0.15(+2.63%)
Oct 20, 2005 5.642 5.708 5.529 5.593 30,840 -0.05(-0.87%)
Oct 19, 2005 5.728 5.728 5.570 5.642 119,894 -0.08(-1.46%)
Oct 18, 2005 5.795 5.795 5.714 5.726 68,610 -0.11(-1.93%)
Oct 17, 2005 5.691 5.838 5.691 5.838 69,996 +0.14(+2.43%)
Oct 14, 2005 5.726 5.752 5.671 5.700 51,631 -0.08(-1.30%)
Oct 13, 2005 5.625 5.858 5.625 5.775 73,808 +0.03(+0.50%)
Oct 12, 2005 5.700 5.783 5.656 5.746 68,263 +0.03(+0.56%)
Oct 11, 2005 5.783 5.867 5.697 5.714 172,219 -0.13(-2.22%)
Oct 10, 2005 5.801 5.844 5.772 5.844 42,275 +0.10(+1.66%)
Oct 07, 2005 5.477 5.844 5.477 5.749 273,055 +0.26(+4.73%)
Oct 06, 2005 5.749 5.749 5.371 5.489 260,580 -0.33(-5.70%)
Oct 05, 2005 6.014 6.020 5.821 5.821 98,757 -0.19(-3.12%)
Oct 04, 2005 5.907 6.190 5.873 6.008 177,763 +0.09(+1.51%)
Oct 03, 2005 5.749 5.930 5.749 5.919 159,397 +0.21(+3.64%)
Sep 30, 2005 5.792 5.815 5.676 5.711 78,312 -0.05(-0.95%)
Sep 29, 2005 5.599 5.824 5.599 5.766 154,893 +0.11(+1.89%)
Sep 28, 2005 5.648 5.694 5.625 5.659 65,145 -0.01(-0.25%)
Sep 27, 2005 5.584 5.737 5.584 5.674 65,491 +0.08(+1.34%)
Sep 26, 2005 5.642 5.723 5.599 5.599 38,116 -0.10(-1.77%)
Sep 23, 2005 5.700 5.700 5.587 5.700 40,195 +0.05(+0.87%)
Sep 22, 2005 5.700 5.726 5.633 5.651 42,275 -0.06(-1.01%)
Sep 21, 2005 5.642 5.731 5.642 5.708 68,610 +0.05(+0.87%)
Sep 20, 2005 5.570 5.659 5.570 5.659 74,154 +0.06(+1.03%)
Sep 19, 2005 5.454 5.613 5.454 5.601 91,480 +0.13(+2.37%)
Sep 16, 2005 5.394 5.480 5.394 5.472 49,205 +0.09(+1.72%)
Sep 15, 2005 5.373 5.379 5.324 5.379 65,491 +0.03(+0.49%)
Sep 14, 2005 5.310 5.391 5.310 5.353 47,472 +0.02(+0.32%)
Sep 13, 2005 5.249 5.350 5.249 5.336 88,708 +0.09(+1.65%)
Sep 12, 2005 5.333 5.333 5.212 5.249 96,331 -0.12(-2.20%)
Sep 09, 2005 5.310 5.425 5.310 5.368 48,512 +0.03(+0.65%)
Sep 08, 2005 5.397 5.420 5.322 5.333 93,559 -0.05(-0.91%)
Sep 07, 2005 5.327 5.402 5.327 5.382 74,847 +0.01(+0.27%)
Sep 06, 2005 5.270 5.397 5.270 5.368 58,907 +0.10(+1.81%)
Sep 02, 2005 5.241 5.272 5.180 5.272 95,638 -0.02(-0.38%)
Sep 01, 2005 5.264 5.356 5.229 5.293 71,382 -0.01(-0.16%)
Aug 31, 2005 5.275 5.342 5.275 5.301 63,759 +0.04(+0.77%)
Aug 30, 2005 5.195 5.287 5.195 5.261 23,216 -0.03(-0.65%)
Aug 29, 2005 5.298 5.316 5.264 5.296 119,201 -0.03(-0.54%)
Aug 26, 2005 5.324 5.373 5.313 5.324 46,086 +0.00(+0.05%)
Aug 25, 2005 5.322 5.397 5.313 5.322 47,472 -0.03(-0.54%)
Aug 24, 2005 5.252 5.353 5.241 5.350 79,352 +0.10(+1.87%)
Aug 23, 2005 5.244 5.281 5.235 5.252 63,412 +0.01(+0.17%)
Aug 22, 2005 5.235 5.261 5.200 5.244 53,710 +0.01(+0.17%)
Aug 19, 2005 5.085 5.267 5.082 5.235 84,203 +0.12(+2.37%)
Aug 18, 2005 5.180 5.180 5.039 5.114 216,919 -0.10(-1.94%)
Aug 17, 2005 5.218 5.238 5.197 5.215 55,096 -0.04(-0.77%)
Aug 16, 2005 5.310 5.359 5.255 5.255 36,384 -0.12(-2.25%)
Aug 15, 2005 5.244 5.376 5.244 5.376 107,420 +0.07(+1.31%)
Aug 12, 2005 5.339 5.373 5.275 5.307 139,646 -0.06(-1.13%)
Aug 11, 2005 5.281 5.385 5.281 5.368 124,053 +0.10(+1.86%)
Aug 10, 2005 5.160 5.278 5.160 5.270 178,456 +0.08(+1.56%)
Aug 09, 2005 5.160 5.200 5.160 5.189 77,966 +0.02(+0.33%)
Aug 08, 2005 5.203 5.246 5.171 5.171 102,915 -0.03(-0.67%)
Aug 05, 2005 5.195 5.218 5.163 5.206 137,220 -0.06(-1.10%)
Aug 04, 2005 5.117 5.282 5.117 5.264 204,098 +0.13(+2.47%)
Aug 03, 2005 5.160 5.203 5.137 5.137 198,900 -0.06(-1.11%)
Aug 02, 2005 5.143 5.252 5.143 5.195 154,546 +0.09(+1.81%)
Aug 01, 2005 5.102 5.102 5.102 5.102 1,039 +0.03(+0.57%)
Jul 29, 2005 4.993 5.073 4.993 5.073 42,275 +0.08(+1.68%)
Jul 28, 2005 4.995 4.998 4.978 4.990 19,751 -0.02(-0.40%)
Jul 27, 2005 4.975 5.010 4.961 5.010 143,804 +0.01(+0.17%)
Jul 26, 2005 5.021 5.021 4.987 5.001 39,849 -0.07(-1.37%)
Jul 25, 2005 5.044 5.076 5.033 5.070 62,026 +0.00(+0.00%)
Jul 22, 2005 5.082 5.085 5.044 5.070 116,776 -0.03(-0.51%)
Jul 21, 2005 5.148 5.226 5.096 5.096 171,525 -0.03(-0.51%)
Jul 20, 2005 5.160 5.177 5.094 5.122 81,431 -0.01(-0.22%)
Jul 19, 2005 4.964 5.134 4.964 5.134 170,486 +0.15(+3.07%)
Jul 18, 2005 4.995 5.065 4.952 4.981 75,194 +0.00(+0.06%)
Jul 15, 2005 4.926 4.978 4.906 4.978 48,512 +0.01(+0.23%)
Jul 14, 2005 4.964 4.975 4.935 4.967 133,409 +0.03(+0.58%)
Jul 13, 2005 4.915 4.949 4.915 4.938 58,214 -0.01(-0.12%)
Jul 12, 2005 4.871 4.952 4.868 4.943 89,747 +0.10(+2.09%)
Jul 11, 2005 4.874 4.892 4.842 4.842 28,414 -0.02(-0.36%)
Jul 08, 2005 4.854 4.863 4.808 4.860 70,342 +0.03(+0.72%)
Jul 07, 2005 4.741 4.860 4.741 4.825 236,671 +0.05(+0.97%)
Jul 06, 2005 4.767 4.796 4.753 4.779 77,273 +0.02(+0.36%)
Jul 05, 2005 4.741 4.805 4.721 4.762 145,883 -0.07(-1.49%)
Jul 01, 2005 4.848 4.854 4.822 4.834 13,167 +0.03(+0.54%)
Jun 30, 2005 4.825 4.880 4.767 4.808 91,827 -0.00(-0.06%)
Jun 29, 2005 4.840 4.874 4.796 4.811 97,371 -0.03(-0.60%)
Jun 28, 2005 4.762 4.897 4.756 4.840 129,943 -0.01(-0.12%)
Jun 27, 2005 4.739 4.848 4.739 4.845 53,363 +0.05(+1.08%)
Jun 24, 2005 4.733 4.828 4.733 4.793 45,740 +0.03(+0.54%)
Jun 23, 2005 4.814 4.822 4.762 4.767 100,143 -0.06(-1.20%)
Jun 22, 2005 4.750 4.834 4.750 4.825 68,610 +0.03(+0.66%)
Jun 21, 2005 4.782 4.848 4.782 4.793 138,606 +0.00(+0.06%)
Jun 20, 2005 4.837 4.837 4.770 4.791 56,135 -0.05(-0.95%)
Jun 17, 2005 4.750 4.842 4.750 4.837 138,260 +0.09(+1.95%)
Jun 16, 2005 4.767 4.851 4.741 4.744 186,079 -0.04(-0.84%)
Jun 15, 2005 4.655 4.785 4.655 4.785 211,721 +0.11(+2.28%)
Jun 14, 2005 4.606 4.690 4.594 4.678 64,452 +0.10(+2.21%)
Jun 13, 2005 4.574 4.589 4.565 4.577 41,235 -0.02(-0.38%)
Jun 10, 2005 4.609 4.643 4.580 4.594 68,263 +0.02(+0.44%)
Jun 09, 2005 4.583 4.594 4.551 4.574 41,928 -0.01(-0.19%)
Jun 08, 2005 4.589 4.614 4.563 4.583 56,828 -0.01(-0.13%)
Jun 07, 2005 4.513 4.614 4.502 4.589 138,953 +0.09(+1.92%)
Jun 06, 2005 4.560 4.560 4.493 4.502 27,374 -0.05(-1.08%)
Jun 03, 2005 4.537 4.603 4.537 4.551 25,642 +0.00(+0.06%)
Jun 02, 2005 4.591 4.632 4.531 4.548 109,152 -0.04(-0.94%)
Jun 01, 2005 4.623 4.640 4.586 4.591 77,966 -0.02(-0.38%)
May 31, 2005 4.565 4.635 4.551 4.609 115,043 +0.01(+0.13%)
May 27, 2005 4.464 4.603 4.464 4.603 1,053,065 +0.08(+1.72%)
May 26, 2005 4.496 4.545 4.479 4.525 188,505 +0.05(+1.10%)
May 25, 2005 4.508 4.508 4.473 4.476 262,659 -0.03(-0.58%)
May 24, 2005 4.459 4.516 4.459 4.502 65,838 +0.04(+0.91%)
May 23, 2005 4.444 4.473 4.444 4.462 49,898 +0.02(+0.39%)
May 20, 2005 4.430 4.459 4.412 4.444 147,616 +0.00(+0.00%)
May 19, 2005 4.355 4.444 4.355 4.444 30,146 +0.11(+2.46%)
May 18, 2005 4.343 4.346 4.323 4.337 15,246 +0.02(+0.40%)
May 17, 2005 4.280 4.337 4.280 4.320 15,246 +0.02(+0.47%)
May 16, 2005 4.329 4.340 4.294 4.300 119,201 -0.03(-0.80%)
May 13, 2005 4.346 4.387 4.317 4.335 38,809 -0.07(-1.57%)
May 12, 2005 4.473 4.473 4.372 4.404 70,342 -0.08(-1.68%)
May 11, 2005 4.479 4.479 4.464 4.479 19,404 -0.03(-0.70%)
May 10, 2005 4.447 4.516 4.447 4.511 53,363 +0.06(+1.36%)
May 09, 2005 4.444 4.459 4.444 4.450 15,246 +0.02(+0.52%)
May 06, 2005 4.415 4.444 4.415 4.427 23,909 +0.03(+0.59%)
May 05, 2005 4.410 4.418 4.395 4.401 49,898 -0.02(-0.52%)
May 04, 2005 4.375 4.424 4.375 4.424 44,700 +0.08(+1.86%)
May 03, 2005 4.358 4.389 4.343 4.343 30,493 -0.03(-0.73%)
May 02, 2005 4.378 4.378 4.326 4.375 36,037 +0.03(+0.60%)
Apr 29, 2005 4.329 4.363 4.329 4.349 20,791 +0.01(+0.33%)
Apr 28, 2005 4.314 4.372 4.311 4.335 27,374 -0.00(-0.07%)
Apr 27, 2005 4.387 4.389 4.309 4.337 50,591 -0.05(-1.18%)
Apr 26, 2005 4.363 4.389 4.361 4.389 30,146 +0.01(+0.20%)
Apr 25, 2005 4.329 4.387 4.329 4.381 14,553 +0.02(+0.46%)
Apr 22, 2005 4.387 4.407 4.352 4.361 12,128 -0.03(-0.72%)
Apr 21, 2005 4.384 4.398 4.346 4.392 48,165 +0.03(+0.66%)
Apr 20, 2005 4.346 4.363 4.309 4.363 101,182 +0.00(+0.00%)
Apr 19, 2005 4.323 4.363 4.309 4.363 93,559 +0.04(+0.93%)
Apr 18, 2005 4.205 4.323 4.205 4.323 41,582 +0.09(+2.11%)
Apr 15, 2005 4.283 4.291 4.222 4.234 51,977 -0.05(-1.15%)
Apr 14, 2005 4.346 4.352 4.260 4.283 49,898 -0.07(-1.59%)
Apr 13, 2005 4.384 4.384 4.352 4.352 137,567 -0.01(-0.20%)
Apr 12, 2005 4.392 4.395 4.343 4.361 19,751 -0.05(-1.24%)
Apr 11, 2005 4.401 4.421 4.398 4.415 14,207 +0.00(+0.10%)
Apr 08, 2005 4.358 4.430 4.358 4.411 18,365 +0.02(+0.43%)
Apr 07, 2005 4.389 4.398 4.384 4.392 32,572 -0.01(-0.13%)
Apr 06, 2005 4.412 4.427 4.366 4.398 8,662 +0.00(+0.07%)
Apr 05, 2005 4.456 4.456 4.381 4.395 16,979 -0.05(-1.10%)
Apr 04, 2005 4.404 4.444 4.398 4.444 40,195 +0.03(+0.59%)
Apr 01, 2005 4.412 4.433 4.381 4.418 55,096 +0.01(+0.33%)
Mar 31, 2005 4.340 4.410 4.326 4.404 33,265 +0.05(+1.06%)
Mar 30, 2005 4.314 4.361 4.306 4.358 30,493 +0.03(+0.73%)
Mar 29, 2005 4.285 4.332 4.285 4.326 211,375 +0.02(+0.40%)
Mar 28, 2005 4.285 4.309 4.254 4.309 16,286 -0.01(-0.20%)
Mar 24, 2005 4.366 4.372 4.309 4.317 33,612 -0.08(-1.77%)
Mar 23, 2005 4.421 4.438 4.378 4.395 32,919 -0.05(-1.10%)
Mar 22, 2005 4.395 4.505 4.395 4.444 86,975 +0.03(+0.59%)
Mar 21, 2005 4.361 4.421 4.361 4.418 19,404 +0.06(+1.32%)
Mar 18, 2005 4.392 4.424 4.317 4.361 44,007 -0.03(-0.72%)
Mar 17, 2005 4.401 4.430 4.384 4.392 38,116 -0.01(-0.33%)
Mar 16, 2005 4.392 4.430 4.392 4.407 85,589 +0.02(+0.53%)
Mar 15, 2005 4.410 4.424 4.384 4.384 23,563 -0.03(-0.59%)
Mar 14, 2005 4.358 4.412 4.346 4.410 75,540 +0.04(+0.86%)
Mar 11, 2005 4.401 4.401 4.366 4.372 27,721 -0.01(-0.33%)
Mar 10, 2005 4.401 4.404 4.387 4.387 13,860 +0.00(+0.00%)
Mar 09, 2005 4.438 4.438 4.375 4.387 109,499 -0.05(-1.11%)
Mar 08, 2005 4.366 4.436 4.366 4.436 51,284 +0.10(+2.19%)
Mar 07, 2005 4.326 4.381 4.306 4.340 54,403 +0.01(+0.27%)
Mar 04, 2005 4.274 4.332 4.274 4.329 71,382 +0.09(+2.04%)
Mar 03, 2005 4.268 4.268 4.193 4.242 74,847 -0.03(-0.68%)
Mar 02, 2005 4.141 4.271 4.141 4.271 89,747 +0.12(+2.78%)
Mar 01, 2005 4.170 4.170 4.124 4.156 245,334 -0.02(-0.55%)
Feb 28, 2005 4.248 4.274 4.173 4.179 101,182 -0.04(-0.89%)
Feb 25, 2005 4.335 4.335 4.216 4.216 123,013 -0.16(-3.56%)
Feb 24, 2005 4.398 4.398 4.329 4.372 46,086 -0.05(-1.17%)
Feb 23, 2005 4.375 4.424 4.375 4.424 64,798 -0.02(-0.45%)
Feb 22, 2005 4.450 4.450 4.430 4.444 384,287 -0.00(-0.06%)
Feb 18, 2005 4.502 4.516 4.438 4.447 38,809 -0.07(-1.53%)
Feb 17, 2005 4.534 4.534 4.473 4.516 100,143 -0.02(-0.38%)
Feb 16, 2005 4.519 4.545 4.502 4.534 143,804 -0.00(-0.06%)
Feb 15, 2005 4.496 4.560 4.482 4.537 55,789 +0.04(+0.83%)
Feb 14, 2005 4.444 4.499 4.418 4.499 57,175 +0.08(+1.76%)
Feb 11, 2005 4.372 4.430 4.372 4.421 25,642 +0.03(+0.59%)
Feb 10, 2005 4.389 4.424 4.372 4.395 46,086 +0.00(+0.07%)
Feb 09, 2005 4.346 4.398 4.346 4.392 19,058 +0.02(+0.40%)
Feb 08, 2005 4.277 4.387 4.254 4.375 55,096 +0.09(+2.09%)
Feb 07, 2005 4.340 4.355 4.262 4.285 80,738 -0.11(-2.56%)
Feb 04, 2005 4.508 4.508 4.389 4.398 91,827 -0.12(-2.68%)
Feb 03, 2005 4.502 4.519 4.482 4.519 44,007 +0.01(+0.19%)
Feb 02, 2005 4.499 4.528 4.441 4.511 63,066 +0.01(+0.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.