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
TransAlta Corporation
(NY:
TAC
)
7.180
-0.120 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2004
3.499
3.542
3.465
3.539
61,011
+0.04(+1.15%)
Apr 29, 2004
3.528
3.565
3.462
3.499
121,325
+0.04(+1.24%)
Apr 28, 2004
3.628
3.628
3.456
3.456
35,560
-0.16(-4.44%)
Apr 27, 2004
3.683
3.683
3.608
3.617
54,735
-0.05(-1.25%)
Apr 26, 2004
3.686
3.692
3.643
3.663
28,936
+0.03(+0.87%)
Apr 23, 2004
3.697
3.697
3.623
3.631
82,278
-0.05(-1.48%)
Apr 22, 2004
3.752
3.752
3.686
3.686
66,589
-0.08(-2.13%)
Apr 21, 2004
3.757
3.786
3.757
3.766
20,918
-0.01(-0.15%)
Apr 20, 2004
3.801
3.812
3.772
3.772
39,047
-0.04(-0.98%)
Apr 19, 2004
3.829
3.832
3.806
3.809
75,305
-0.01(-0.23%)
Apr 16, 2004
3.835
3.835
3.801
3.818
31,377
+0.01(+0.30%)
Apr 15, 2004
3.823
3.844
3.803
3.806
28,936
-0.02(-0.52%)
Apr 14, 2004
3.844
3.846
3.815
3.826
31,028
-0.04(-1.11%)
Apr 13, 2004
3.895
3.895
3.866
3.869
25,799
-0.01(-0.15%)
Apr 12, 2004
3.904
3.904
3.852
3.875
50,552
-0.03(-0.88%)
Apr 08, 2004
3.944
3.944
3.875
3.910
40,790
-0.08(-1.94%)
Apr 07, 2004
3.993
3.998
3.964
3.987
32,423
-0.03(-0.86%)
Apr 06, 2004
4.001
4.039
3.987
4.021
33,817
+0.03(+0.72%)
Apr 05, 2004
3.973
3.998
3.950
3.993
26,845
+0.05(+1.16%)
Apr 02, 2004
3.932
3.967
3.915
3.947
41,487
-0.01(-0.36%)
Apr 01, 2004
3.889
3.961
3.887
3.961
67,635
+0.08(+2.07%)
Mar 31, 2004
3.927
3.944
3.881
3.881
86,810
-0.08(-2.03%)
Mar 30, 2004
3.958
4.001
3.947
3.961
23,707
-0.01(-0.22%)
Mar 29, 2004
3.996
4.004
3.958
3.970
35,909
-0.01(-0.36%)
Mar 26, 2004
3.993
4.027
3.978
3.984
28,239
-0.01(-0.29%)
Mar 25, 2004
3.975
4.016
3.975
3.996
36,606
+0.04(+1.02%)
Mar 24, 2004
3.961
3.984
3.941
3.955
63,103
-0.03(-0.86%)
Mar 23, 2004
3.973
4.007
3.955
3.990
108,077
+0.03(+0.65%)
Mar 22, 2004
4.007
4.007
3.932
3.964
32,074
-0.01(-0.36%)
Mar 19, 2004
3.953
3.993
3.953
3.978
22,661
+0.03(+0.65%)
Mar 18, 2004
3.932
3.987
3.924
3.953
32,074
+0.05(+1.25%)
Mar 17, 2004
3.921
3.938
3.895
3.904
23,358
-0.02(-0.44%)
Mar 16, 2004
3.930
3.935
3.887
3.921
18,477
+0.04(+0.96%)
Mar 15, 2004
3.924
3.924
3.872
3.884
28,936
-0.01(-0.29%)
Mar 12, 2004
3.930
3.930
3.884
3.895
59,268
-0.05(-1.38%)
Mar 11, 2004
3.984
3.984
3.915
3.950
90,645
-0.01(-0.36%)
Mar 10, 2004
3.958
4.004
3.941
3.964
57,873
+0.02(+0.51%)
Mar 09, 2004
3.930
3.958
3.930
3.944
37,304
+0.01(+0.15%)
Mar 08, 2004
3.938
3.944
3.927
3.938
28,239
+0.03(+0.73%)
Mar 05, 2004
3.915
3.935
3.907
3.910
31,725
+0.02(+0.44%)
Mar 04, 2004
3.875
3.892
3.858
3.892
84,370
+0.05(+1.19%)
Mar 03, 2004
3.826
3.855
3.801
3.846
32,074
+0.02(+0.45%)
Mar 02, 2004
3.861
3.861
3.815
3.829
74,259
-0.00(-0.07%)
Mar 01, 2004
3.858
3.858
3.815
3.832
45,671
+0.00(+0.07%)
Feb 27, 2004
3.789
3.835
3.766
3.829
78,094
+0.05(+1.29%)
Feb 26, 2004
3.769
3.798
3.763
3.780
167,345
-0.06(-1.64%)
Feb 25, 2004
3.907
3.907
3.841
3.844
64,149
-0.04(-1.11%)
Feb 24, 2004
3.835
3.887
3.835
3.887
19,523
+0.05(+1.35%)
Feb 23, 2004
3.829
3.838
3.815
3.835
35,212
+0.03(+0.91%)
Feb 20, 2004
3.783
3.801
3.729
3.801
44,974
+0.01(+0.23%)
Feb 19, 2004
3.798
3.815
3.786
3.792
24,753
-0.02(-0.60%)
Feb 18, 2004
3.892
3.892
3.815
3.815
36,606
-0.06(-1.63%)
Feb 17, 2004
3.904
3.904
3.866
3.878
107,380
+0.00(+0.07%)
Feb 13, 2004
3.884
3.924
3.875
3.875
20,220
-0.01(-0.22%)
Feb 12, 2004
3.898
3.898
3.881
3.884
29,285
-0.03(-0.73%)
Feb 11, 2004
3.838
3.912
3.823
3.912
9,413
+0.09(+2.25%)
Feb 10, 2004
3.832
3.835
3.818
3.826
24,753
-0.01(-0.22%)
Feb 09, 2004
3.858
3.858
3.823
3.835
57,176
+0.00(+0.07%)
Feb 06, 2004
3.841
3.852
3.826
3.832
23,010
+0.03(+0.83%)
Feb 05, 2004
3.821
3.835
3.801
3.801
15,688
-0.01(-0.38%)
Feb 04, 2004
3.809
3.832
3.809
3.815
15,340
+0.01(+0.15%)
Feb 03, 2004
3.815
3.846
3.809
3.809
27,542
-0.02(-0.60%)
Feb 02, 2004
3.826
3.855
3.815
3.832
61,011
-0.00(-0.07%)
Jan 30, 2004
3.993
3.993
3.815
3.835
103,196
-0.15(-3.81%)
Jan 29, 2004
3.993
4.004
3.978
3.987
26,496
-0.01(-0.14%)
Jan 28, 2004
4.044
4.044
3.993
3.993
18,129
-0.07(-1.83%)
Jan 27, 2004
4.062
4.082
4.062
4.067
38,698
+0.02(+0.50%)
Jan 26, 2004
4.062
4.062
4.044
4.047
12,202
+0.01(+0.36%)
Jan 23, 2004
4.056
4.064
4.010
4.033
24,055
-0.06(-1.54%)
Jan 22, 2004
4.079
4.096
4.067
4.096
6,624
+0.02(+0.42%)
Jan 21, 2004
4.093
4.093
4.062
4.079
28,588
-0.02(-0.42%)
Jan 20, 2004
4.084
4.116
4.067
4.096
21,615
+0.03(+0.71%)
Jan 16, 2004
4.073
4.073
4.030
4.067
23,707
-0.01(-0.14%)
Jan 15, 2004
4.033
4.073
4.033
4.073
14,294
+0.01(+0.14%)
Jan 14, 2004
4.084
4.084
4.030
4.067
38,698
-0.02(-0.42%)
Jan 13, 2004
4.105
4.105
4.084
4.084
12,202
-0.02(-0.42%)
Jan 12, 2004
4.185
4.185
4.102
4.102
31,725
-0.08(-1.85%)
Jan 09, 2004
4.113
4.188
4.113
4.179
25,101
+0.08(+1.89%)
Jan 08, 2004
4.105
4.130
4.102
4.102
20,220
-0.01(-0.14%)
Jan 07, 2004
4.173
4.173
4.102
4.107
16,734
-0.06(-1.51%)
Jan 06, 2004
4.182
4.182
4.159
4.171
12,202
+0.00(+0.07%)
Jan 05, 2004
4.188
4.205
4.162
4.168
10,807
+0.03(+0.62%)
Jan 02, 2004
4.093
4.179
4.093
4.142
17,431
+0.06(+1.55%)
Dec 31, 2003
4.102
4.116
4.079
4.079
24,404
-0.02(-0.56%)
Dec 30, 2003
4.059
4.107
4.059
4.102
14,642
+0.03(+0.70%)
Dec 29, 2003
4.099
4.099
4.050
4.073
9,761
-0.03(-0.70%)
Dec 26, 2003
4.093
4.102
4.093
4.102
2,789
+0.03(+0.70%)
Dec 24, 2003
4.053
4.076
4.053
4.073
6,275
+0.05(+1.14%)
Dec 23, 2003
4.033
4.044
4.013
4.027
13,596
-0.01(-0.28%)
Dec 22, 2003
4.027
4.047
4.027
4.039
8,018
+0.02(+0.57%)
Dec 19, 2003
4.033
4.033
4.016
4.016
41,139
-0.03(-0.71%)
Dec 18, 2003
4.059
4.059
4.030
4.044
38,350
-0.01(-0.21%)
Dec 17, 2003
4.039
4.059
4.039
4.053
12,550
+0.01(+0.36%)
Dec 16, 2003
4.059
4.096
4.039
4.039
24,753
-0.04(-1.05%)
Dec 15, 2003
4.107
4.116
4.082
4.082
37,304
-0.02(-0.42%)
Dec 12, 2003
4.099
4.099
4.099
4.099
0
+0.00(+0.00%)
Dec 11, 2003
4.102
4.102
4.073
4.099
3,486
-0.03(-0.70%)
Dec 10, 2003
4.139
4.139
4.116
4.128
12,550
-0.00(-0.07%)
Dec 09, 2003
4.116
4.130
4.116
4.130
3,835
-0.01(-0.14%)
Dec 08, 2003
4.122
4.136
4.122
4.136
9,413
+0.03(+0.63%)
Dec 05, 2003
4.119
4.119
4.099
4.110
11,156
+0.03(+0.70%)
Dec 04, 2003
4.062
4.096
4.062
4.082
11,505
-0.04(-0.97%)
Dec 03, 2003
4.105
4.130
4.105
4.122
19,523
+0.01(+0.35%)
Dec 02, 2003
4.116
4.130
4.090
4.107
12,202
+0.01(+0.28%)
Dec 01, 2003
4.073
4.084
4.070
4.096
13,248
-0.02(-0.42%)
Nov 28, 2003
4.119
4.130
4.102
4.113
122,371
+0.01(+0.28%)
Nov 26, 2003
4.107
4.110
4.105
4.102
231,494
-0.04(-0.97%)
Nov 25, 2003
4.122
4.122
4.119
4.142
5,926
+0.04(+0.98%)
Nov 24, 2003
4.150
4.150
4.070
4.102
25,799
-0.06(-1.38%)
Nov 21, 2003
4.145
4.159
4.145
4.159
4,183
-0.01(-0.21%)
Nov 20, 2003
4.159
4.191
4.159
4.168
42,882
+0.03(+0.76%)
Nov 19, 2003
4.113
4.148
4.113
4.136
35,212
+0.03(+0.84%)
Nov 18, 2003
4.079
4.102
4.079
4.102
5,229
+0.05(+1.27%)
Nov 17, 2003
4.079
4.079
4.044
4.050
24,055
-0.06(-1.47%)
Nov 14, 2003
4.165
4.165
4.102
4.110
8,715
-0.06(-1.51%)
Nov 13, 2003
4.188
4.208
4.145
4.173
8,367
+0.01(+0.14%)
Nov 12, 2003
4.176
4.176
4.168
4.168
17,780
+0.03(+0.76%)
Nov 11, 2003
4.122
4.139
4.119
4.136
19,872
+0.02(+0.56%)
Nov 10, 2003
4.105
4.113
4.105
4.113
19,175
+0.08(+1.92%)
Nov 07, 2003
4.024
4.044
4.024
4.036
16,037
+0.08(+2.03%)
Nov 06, 2003
3.947
3.958
3.947
3.955
16,734
+0.02(+0.58%)
Nov 05, 2003
4.033
3.996
3.932
3.932
17,431
-0.09(-2.35%)
Nov 04, 2003
4.033
4.033
4.019
4.027
49,855
-0.07(-1.61%)
Nov 03, 2003
4.122
4.093
4.082
4.093
26,147
-0.03(-0.70%)
Oct 31, 2003
4.070
4.122
4.070
4.122
14,294
+0.03(+0.84%)
Oct 30, 2003
4.096
4.096
4.087
4.087
4,532
+0.02(+0.49%)
Oct 29, 2003
4.073
4.090
4.064
4.067
12,550
+0.01(+0.14%)
Oct 28, 2003
4.062
4.062
4.062
4.062
18,826
+0.02(+0.50%)
Oct 27, 2003
4.024
4.076
4.016
4.041
12,899
+0.04(+0.93%)
Oct 24, 2003
4.030
4.050
3.998
4.004
14,991
-0.05(-1.13%)
Oct 23, 2003
4.133
4.133
3.973
4.050
40,790
-0.10(-2.42%)
Oct 22, 2003
4.128
4.168
4.128
4.150
17,780
+0.03(+0.70%)
Oct 21, 2003
4.099
4.125
4.099
4.122
17,083
+0.02(+0.49%)
Oct 20, 2003
4.102
4.119
4.084
4.102
7,321
-0.03(-0.69%)
Oct 17, 2003
4.142
4.182
4.142
4.130
10,807
-0.02(-0.55%)
Oct 16, 2003
4.067
4.153
4.067
4.153
11,505
+0.09(+2.19%)
Oct 15, 2003
4.050
4.090
4.050
4.064
13,596
+0.01(+0.35%)
Oct 14, 2003
4.067
4.067
4.044
4.050
48,111
-0.07(-1.60%)
Oct 13, 2003
4.070
4.116
4.064
4.116
3,835
+0.05(+1.34%)
Oct 10, 2003
4.070
4.070
4.062
4.062
2,440
+0.05(+1.14%)
Oct 09, 2003
4.024
4.027
4.016
4.016
38,350
-0.01(-0.21%)
Oct 08, 2003
4.036
4.044
3.998
4.024
18,826
-0.01(-0.28%)
Oct 07, 2003
4.033
4.050
4.030
4.036
10,807
+0.00(+0.07%)
Oct 06, 2003
3.990
4.033
4.007
4.033
6,624
+0.04(+1.08%)
Oct 03, 2003
4.001
4.001
3.990
3.990
12,202
-0.01(-0.22%)
Oct 02, 2003
4.001
4.001
4.001
3.998
3,486
+0.03(+0.72%)
Oct 01, 2003
3.887
3.970
3.887
3.970
19,175
+0.08(+2.14%)
Sep 30, 2003
3.901
3.889
3.858
3.887
23,707
-0.01(-0.37%)
Sep 29, 2003
3.935
3.935
3.898
3.901
9,413
-0.05(-1.31%)
Sep 26, 2003
3.961
3.961
3.953
3.953
5,229
-0.01(-0.29%)
Sep 25, 2003
3.961
3.970
3.955
3.964
4,532
+0.02(+0.44%)
Sep 24, 2003
3.970
3.970
3.944
3.947
7,321
-0.03(-0.72%)
Sep 23, 2003
3.892
3.975
3.892
3.975
217,897
+0.08(+2.14%)
Sep 22, 2003
3.904
3.921
3.892
3.892
6,624
+0.00(+0.00%)
Sep 19, 2003
3.955
3.955
3.907
3.892
29,982
-0.06(-1.45%)
Sep 18, 2003
3.950
3.950
3.950
3.950
6,972
-0.04(-1.08%)
Sep 17, 2003
4.033
4.033
3.987
3.993
34,166
-0.03(-0.85%)
Sep 16, 2003
4.033
4.033
4.027
4.027
2,091
+0.02(+0.43%)
Sep 15, 2003
4.036
4.039
4.010
4.010
14,642
-0.03(-0.78%)
Sep 12, 2003
4.067
4.079
4.033
4.041
16,037
-0.01(-0.28%)
Sep 11, 2003
4.033
4.064
4.030
4.053
5,926
-0.01(-0.14%)
Sep 10, 2003
4.067
4.070
4.059
4.059
4,183
-0.01(-0.14%)
Sep 09, 2003
4.047
4.067
4.047
4.064
6,275
+0.03(+0.71%)
Sep 08, 2003
4.044
4.044
4.036
4.036
2,091
-0.02(-0.57%)
Sep 05, 2003
4.062
4.064
4.047
4.059
5,926
-0.01(-0.14%)
Sep 04, 2003
4.016
4.064
4.016
4.064
11,853
+0.06(+1.43%)
Sep 03, 2003
3.973
4.016
3.973
4.007
10,807
+0.04(+1.01%)
Sep 02, 2003
3.967
3.993
3.938
3.967
23,010
+0.01(+0.22%)
Aug 29, 2003
3.912
3.958
3.912
3.958
10,110
+0.04(+1.10%)
Aug 28, 2003
3.921
3.921
3.887
3.915
16,385
-0.01(-0.22%)
Aug 27, 2003
3.930
3.955
3.884
3.924
28,936
-0.07(-1.65%)
Aug 26, 2003
3.944
4.010
3.944
3.990
9,064
+0.05(+1.16%)
Aug 25, 2003
3.941
3.961
3.938
3.944
13,945
-0.01(-0.15%)
Aug 22, 2003
3.878
3.950
3.878
3.950
14,294
+0.04(+1.10%)
Aug 21, 2003
3.861
3.907
3.844
3.907
29,982
+0.03(+0.89%)
Aug 20, 2003
3.846
3.872
3.829
3.872
17,083
+0.01(+0.37%)
Aug 19, 2003
3.838
3.881
3.818
3.858
29,982
-0.01(-0.22%)
Aug 18, 2003
3.844
3.875
3.844
3.866
12,550
+0.01(+0.22%)
Aug 15, 2003
3.829
3.858
3.829
3.858
5,578
+0.04(+0.98%)
Aug 14, 2003
3.889
3.889
3.821
3.821
8,715
-0.07(-1.84%)
Aug 13, 2003
3.872
3.895
3.872
3.892
13,596
+0.02(+0.59%)
Aug 12, 2003
3.858
3.872
3.855
3.869
18,826
+0.02(+0.45%)
Aug 11, 2003
3.763
3.858
3.763
3.852
20,918
+0.12(+3.15%)
Aug 08, 2003
3.743
3.769
3.729
3.735
17,083
+0.01(+0.15%)
Aug 07, 2003
3.703
3.763
3.703
3.729
25,799
+0.04(+1.09%)
Aug 06, 2003
3.686
3.689
3.666
3.689
7,670
-0.03(-0.92%)
Aug 05, 2003
3.766
3.766
3.697
3.723
17,083
-0.06(-1.67%)
Aug 04, 2003
3.775
3.786
3.757
3.786
5,229
+0.00(+0.00%)
Aug 01, 2003
3.812
3.818
3.780
3.786
9,064
-0.01(-0.38%)
Jul 31, 2003
3.809
3.818
3.783
3.801
14,294
+0.00(+0.08%)
Jul 30, 2003
3.849
3.849
3.763
3.798
22,312
-0.07(-1.71%)
Jul 29, 2003
3.823
3.864
3.823
3.864
16,385
+0.04(+0.97%)
Jul 28, 2003
3.829
3.841
3.806
3.826
26,147
-0.01(-0.22%)
Jul 25, 2003
3.783
3.835
3.783
3.835
25,799
+0.08(+2.06%)
Jul 24, 2003
3.786
3.812
3.757
3.757
14,642
-0.04(-1.06%)
Jul 23, 2003
3.792
3.818
3.786
3.798
13,945
+0.01(+0.23%)
Jul 22, 2003
3.803
3.806
3.789
3.789
7,670
-0.01(-0.38%)
Jul 21, 2003
3.789
3.826
3.789
3.803
22,661
+0.01(+0.30%)
Jul 18, 2003
3.801
3.801
3.775
3.792
11,853
-0.02(-0.60%)
Jul 17, 2003
3.806
3.829
3.786
3.815
11,505
-0.01(-0.15%)
Jul 16, 2003
3.826
3.826
3.812
3.821
10,807
-0.01(-0.22%)
Jul 15, 2003
3.901
3.901
3.803
3.829
14,642
-0.10(-2.55%)
Jul 14, 2003
3.912
3.938
3.912
3.930
3,137
+0.00(+0.07%)
Jul 11, 2003
3.918
3.935
3.872
3.927
15,688
+0.01(+0.29%)
Jul 10, 2003
3.895
3.915
3.872
3.915
20,918
+0.00(+0.00%)
Jul 09, 2003
3.895
3.924
3.887
3.915
23,010
+0.04(+0.96%)
Jul 08, 2003
3.941
3.941
3.872
3.878
13,596
-0.09(-2.38%)
Jul 07, 2003
3.910
3.978
3.910
3.973
17,083
+0.07(+1.76%)
Jul 03, 2003
3.866
3.910
3.866
3.904
6,972
+0.02(+0.59%)
Jul 02, 2003
3.801
3.881
3.766
3.881
35,909
+0.08(+2.04%)
Jul 01, 2003
3.801
3.803
3.801
3.803
1,394
-0.01(-0.15%)
Jun 30, 2003
3.895
3.895
3.746
3.809
40,790
-0.07(-1.92%)
Jun 27, 2003
3.801
3.884
3.743
3.884
56,479
+0.09(+2.50%)
Jun 26, 2003
3.826
3.826
3.778
3.789
15,688
-0.04(-1.12%)
Jun 25, 2003
3.858
3.910
3.832
3.832
39,047
-0.02(-0.52%)
Jun 24, 2003
3.889
3.889
3.852
3.852
5,578
-0.03(-0.81%)
Jun 23, 2003
3.881
3.887
3.855
3.884
24,404
+0.01(+0.30%)
Jun 20, 2003
3.901
3.901
3.844
3.872
9,761
+0.00(+0.00%)
Jun 19, 2003
3.935
3.935
3.872
3.872
18,129
-0.09(-2.17%)
Jun 18, 2003
3.947
3.958
3.947
3.958
8,018
+0.04(+1.10%)
Jun 17, 2003
3.912
3.967
3.912
3.915
18,477
+0.01(+0.37%)
Jun 16, 2003
3.892
3.910
3.881
3.901
5,229
+0.02(+0.59%)
Jun 13, 2003
3.864
3.907
3.858
3.878
14,991
+0.02(+0.45%)
Jun 12, 2003
3.872
3.875
3.823
3.861
28,588
+0.05(+1.28%)
Jun 11, 2003
3.743
3.818
3.743
3.812
23,358
+0.10(+2.63%)
Jun 10, 2003
3.712
3.729
3.692
3.714
13,596
+0.00(+0.00%)
Jun 09, 2003
3.749
3.755
3.712
3.714
30,331
-0.03(-0.77%)
Jun 06, 2003
3.772
3.801
3.743
3.743
14,642
-0.04(-1.06%)
Jun 05, 2003
3.766
3.798
3.752
3.783
35,909
-0.00(-0.08%)
Jun 04, 2003
3.801
3.878
3.772
3.786
93,434
-0.14(-3.65%)
Jun 03, 2003
3.901
3.930
3.901
3.930
3,486
+0.01(+0.37%)
Jun 02, 2003
3.872
3.932
3.855
3.915
18,826
+0.06(+1.56%)
May 30, 2003
3.875
3.875
3.783
3.855
59,268
-0.04(-1.03%)
May 29, 2003
3.861
3.907
3.861
3.895
14,294
+0.04(+1.04%)
May 28, 2003
3.904
3.904
3.852
3.855
15,340
-0.09(-2.33%)
May 27, 2003
3.984
4.010
3.941
3.947
36,606
-0.04(-0.94%)
May 23, 2003
3.935
3.993
3.921
3.984
21,964
+0.04(+1.09%)
May 22, 2003
3.892
3.941
3.878
3.941
21,615
+0.03(+0.88%)
May 21, 2003
3.924
3.924
3.901
3.907
2,091
-0.02(-0.58%)
May 20, 2003
3.872
3.930
3.861
3.930
20,918
+0.09(+2.39%)
May 19, 2003
3.858
3.895
3.838
3.838
24,753
-0.03(-0.82%)
May 16, 2003
3.826
3.869
3.826
3.869
13,248
+0.08(+2.12%)
May 15, 2003
3.798
3.841
3.763
3.789
60,662
-0.02(-0.53%)
May 14, 2003
3.692
3.812
3.686
3.809
23,358
+0.14(+3.83%)
May 13, 2003
3.577
3.669
3.577
3.669
57,873
+0.09(+2.65%)
May 12, 2003
3.568
3.583
3.568
3.574
14,642
+0.02(+0.57%)
May 09, 2003
3.545
3.571
3.539
3.554
32,074
+0.02(+0.57%)
May 08, 2003
3.571
3.571
3.525
3.534
16,385
-0.03(-0.89%)
May 07, 2003
3.551
3.568
3.539
3.565
17,431
-0.01(-0.16%)
May 06, 2003
3.542
3.571
3.528
3.571
14,294
+0.05(+1.38%)
May 05, 2003
3.471
3.539
3.445
3.522
25,101
+0.06(+1.74%)
May 02, 2003
3.514
3.514
3.439
3.462
25,450
-0.05(-1.47%)
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
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.