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
)
7.200
+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:
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 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%)
Feb 01, 2005
4.421
4.511
4.421
4.499
29,107
+0.09(+2.03%)
Jan 31, 2005
4.401
4.421
4.392
4.410
42,275
-0.00(-0.07%)
Jan 28, 2005
4.430
4.441
4.387
4.412
62,373
-0.03(-0.65%)
Jan 27, 2005
4.488
4.488
4.398
4.441
78,312
-0.06(-1.41%)
Jan 26, 2005
4.488
4.525
4.488
4.505
14,553
+0.06(+1.36%)
Jan 25, 2005
4.433
4.444
4.415
4.444
16,286
-0.01(-0.32%)
Jan 24, 2005
4.505
4.505
4.441
4.459
56,482
-0.03(-0.71%)
Jan 21, 2005
4.430
4.490
4.430
4.490
25,642
+0.08(+1.77%)
Jan 20, 2005
4.430
4.430
4.384
4.412
28,760
-0.03(-0.71%)
Jan 19, 2005
4.450
4.453
4.433
4.444
55,096
-0.01(-0.13%)
Jan 18, 2005
4.467
4.482
4.436
4.450
346,863
-0.02(-0.52%)
Jan 14, 2005
4.502
4.512
4.473
4.473
25,642
-0.08(-1.71%)
Jan 13, 2005
4.539
4.554
4.539
4.551
28,067
-0.00(-0.06%)
Jan 12, 2005
4.525
4.565
4.525
4.554
43,314
+0.06(+1.28%)
Jan 11, 2005
4.470
4.502
4.459
4.496
57,868
+0.03(+0.78%)
Jan 10, 2005
4.444
4.476
4.436
4.462
421,018
+0.04(+0.85%)
Jan 07, 2005
4.346
4.436
4.346
4.424
121,627
+0.10(+2.20%)
Jan 06, 2005
4.257
4.329
4.257
4.329
27,721
+0.03(+0.67%)
Jan 05, 2005
4.300
4.346
4.300
4.300
50,244
-0.02(-0.40%)
Jan 04, 2005
4.309
4.332
4.291
4.317
83,857
-0.04(-0.99%)
Jan 03, 2005
4.361
4.361
4.361
4.361
1,732
+0.00(+0.00%)
Dec 31, 2004
4.346
4.361
4.323
4.361
53,710
-0.00(-0.07%)
Dec 30, 2004
4.352
4.389
4.340
4.363
30,493
-0.01(-0.13%)
Dec 29, 2004
4.387
4.433
4.294
4.369
49,551
+0.02(+0.53%)
Dec 28, 2004
4.358
4.361
4.346
4.346
15,246
-0.01(-0.33%)
Dec 27, 2004
4.358
4.361
4.332
4.361
5,890
+0.02(+0.47%)
Dec 23, 2004
4.300
4.346
4.300
4.340
24,602
+0.03(+0.67%)
Dec 22, 2004
4.288
4.314
4.280
4.311
20,444
+0.01(+0.27%)
Dec 21, 2004
4.242
4.300
4.219
4.300
25,295
+0.08(+1.78%)
Dec 20, 2004
4.164
4.225
4.164
4.225
28,067
+0.04(+0.90%)
Dec 17, 2004
4.161
4.199
4.150
4.187
19,751
+0.03(+0.62%)
Dec 16, 2004
4.202
4.205
4.159
4.161
27,028
-0.07(-1.64%)
Dec 15, 2004
4.176
4.245
4.176
4.231
31,533
+0.06(+1.45%)
Dec 14, 2004
4.075
4.179
4.055
4.170
51,631
+0.06(+1.47%)
Dec 13, 2004
4.083
4.109
4.068
4.109
42,275
-0.03(-0.63%)
Dec 10, 2004
4.124
4.138
4.098
4.135
50,938
-0.01(-0.35%)
Dec 09, 2004
4.213
4.213
4.144
4.150
40,889
-0.11(-2.57%)
Dec 08, 2004
4.222
4.260
4.161
4.260
39,156
-0.02(-0.47%)
Dec 07, 2004
4.317
4.317
4.274
4.280
17,672
-0.04(-1.00%)
Dec 06, 2004
4.288
4.323
4.274
4.323
1,071,084
-0.02(-0.53%)
Dec 03, 2004
4.300
4.355
4.300
4.346
36,384
-0.01(-0.20%)
Dec 02, 2004
4.346
4.378
4.335
4.355
23,909
-0.02(-0.46%)
Dec 01, 2004
4.242
4.378
4.242
4.375
79,005
+0.10(+2.36%)
Nov 30, 2004
4.285
4.291
4.242
4.274
58,214
-0.05(-1.20%)
Nov 29, 2004
4.346
4.392
4.323
4.326
56,482
-0.09(-1.96%)
Nov 26, 2004
4.401
4.412
4.389
4.412
50,938
+0.03(+0.66%)
Nov 24, 2004
4.369
4.395
4.369
4.384
107,766
+0.03(+0.66%)
Nov 23, 2004
4.329
4.366
4.329
4.355
41,582
+0.03(+0.60%)
Nov 22, 2004
4.268
4.329
4.268
4.329
72,422
+0.09(+2.11%)
Nov 19, 2004
4.170
4.245
4.170
4.239
31,533
+0.07(+1.59%)
Nov 18, 2004
4.199
4.199
4.138
4.173
139,299
-0.10(-2.43%)
Nov 17, 2004
4.329
4.343
4.239
4.277
61,680
-0.03(-0.74%)
Nov 16, 2004
4.234
4.323
4.234
4.309
79,005
+0.10(+2.26%)
Nov 15, 2004
4.150
4.213
4.138
4.213
84,896
+0.04(+0.97%)
Nov 12, 2004
4.118
4.184
4.089
4.173
28,067
+0.05(+1.33%)
Nov 11, 2004
4.109
4.118
4.078
4.118
52,670
+0.01(+0.35%)
Nov 10, 2004
4.104
4.127
4.069
4.104
100,143
+0.03(+0.71%)
Nov 09, 2004
4.017
4.075
4.017
4.075
37,077
+0.04(+1.07%)
Nov 08, 2004
4.011
4.040
3.997
4.032
109,845
+0.04(+1.01%)
Nov 05, 2004
3.971
4.003
3.962
3.991
53,710
+0.02(+0.58%)
Nov 04, 2004
3.945
3.968
3.945
3.968
110,885
+0.03(+0.88%)
Nov 03, 2004
3.945
3.957
3.913
3.933
52,670
+0.04(+0.96%)
Nov 02, 2004
3.890
3.910
3.884
3.896
27,374
-0.00(-0.07%)
Nov 01, 2004
3.890
3.899
3.858
3.899
29,453
-0.01(-0.22%)
Oct 29, 2004
3.864
3.919
3.864
3.907
24,256
+0.06(+1.50%)
Oct 28, 2004
3.907
3.925
3.850
3.850
35,691
-0.05(-1.19%)
Oct 27, 2004
3.905
3.954
3.881
3.896
49,551
-0.01(-0.15%)
Oct 26, 2004
3.879
3.902
3.835
3.902
55,442
+0.03(+0.67%)
Oct 25, 2004
3.838
3.902
3.838
3.876
28,760
+0.05(+1.36%)
Oct 22, 2004
3.835
3.838
3.766
3.824
169,793
-0.08(-1.92%)
Oct 21, 2004
3.806
3.919
3.806
3.899
39,156
+0.13(+3.37%)
Oct 20, 2004
3.772
3.798
3.740
3.772
92,173
+0.03(+0.77%)
Oct 19, 2004
3.648
3.755
3.639
3.743
82,124
+0.10(+2.69%)
Oct 18, 2004
3.668
3.714
3.639
3.645
75,194
-0.07(-1.86%)
Oct 15, 2004
3.801
3.801
3.688
3.714
102,222
-0.13(-3.45%)
Oct 14, 2004
3.853
3.902
3.815
3.847
41,582
-0.03(-0.74%)
Oct 13, 2004
3.867
3.887
3.838
3.876
45,393
-0.01(-0.37%)
Oct 12, 2004
3.902
3.902
3.887
3.890
26,335
-0.02(-0.59%)
Oct 11, 2004
3.919
3.922
3.913
3.913
2,425
+0.01(+0.37%)
Oct 08, 2004
3.899
3.913
3.884
3.899
23,216
+0.03(+0.75%)
Oct 07, 2004
3.913
3.913
3.858
3.870
89,401
-0.01(-0.37%)
Oct 06, 2004
3.853
3.884
3.850
3.884
28,414
+0.03(+0.67%)
Oct 05, 2004
3.835
3.864
3.809
3.858
76,926
+0.05(+1.36%)
Oct 04, 2004
3.809
3.830
3.792
3.806
27,374
+0.02(+0.46%)
Oct 01, 2004
3.755
3.789
3.755
3.789
8,662
+0.04(+1.00%)
Sep 30, 2004
3.789
3.789
3.752
3.752
8,662
-0.02(-0.61%)
Sep 29, 2004
3.789
3.798
3.749
3.775
232,512
-0.01(-0.38%)
Sep 28, 2004
3.700
3.789
3.700
3.789
21,484
+0.07(+1.94%)
Sep 27, 2004
3.703
3.717
3.694
3.717
25,988
-0.01(-0.23%)
Sep 24, 2004
3.772
3.772
3.723
3.726
19,404
-0.03(-0.77%)
Sep 23, 2004
3.755
3.775
3.734
3.755
19,751
-0.03(-0.76%)
Sep 22, 2004
3.755
3.783
3.740
3.783
23,909
+0.00(+0.08%)
Sep 21, 2004
3.749
3.795
3.749
3.780
32,572
+0.05(+1.31%)
Sep 20, 2004
3.677
3.731
3.662
3.731
48,512
+0.08(+2.29%)
Sep 17, 2004
3.636
3.654
3.578
3.648
34,305
-0.01(-0.39%)
Sep 16, 2004
3.567
3.682
3.567
3.662
39,156
+0.08(+2.09%)
Sep 15, 2004
3.578
3.599
3.555
3.587
37,423
+0.02(+0.48%)
Sep 14, 2004
3.552
3.581
3.547
3.570
21,484
+0.02(+0.65%)
Sep 13, 2004
3.541
3.570
3.516
3.547
27,374
+0.01(+0.33%)
Sep 10, 2004
3.527
3.558
3.521
3.535
14,553
-0.01(-0.16%)
Sep 09, 2004
3.576
3.578
3.535
3.541
18,018
-0.02(-0.57%)
Sep 08, 2004
3.558
3.578
3.550
3.561
28,067
-0.01(-0.40%)
Sep 07, 2004
3.558
3.599
3.558
3.576
43,661
+0.05(+1.31%)
Sep 03, 2004
3.518
3.547
3.503
3.529
9,355
+0.01(+0.25%)
Sep 02, 2004
3.524
3.532
3.521
3.521
20,097
+0.01(+0.25%)
Sep 01, 2004
3.506
3.532
3.506
3.512
5,197
+0.01(+0.25%)
Aug 31, 2004
3.434
3.503
3.428
3.503
39,156
+0.06(+1.85%)
Aug 30, 2004
3.483
3.483
3.437
3.440
233,206
-0.07(-1.89%)
Aug 27, 2004
3.509
3.518
3.498
3.506
210,335
-0.00(-0.08%)
Aug 26, 2004
3.527
3.527
3.492
3.509
28,760
-0.03(-0.98%)
Aug 25, 2004
3.535
3.547
3.535
3.544
86,282
-0.01(-0.16%)
Aug 24, 2004
3.578
3.578
3.547
3.550
14,900
+0.00(+0.00%)
Aug 23, 2004
3.567
3.573
3.550
3.550
44,007
-0.03(-0.73%)
Aug 20, 2004
3.578
3.590
3.567
3.576
45,393
+0.00(+0.08%)
Aug 19, 2004
3.561
3.587
3.552
3.573
29,107
+0.04(+1.14%)
Aug 18, 2004
3.521
3.532
3.492
3.532
12,474
+0.03(+0.74%)
Aug 17, 2004
3.567
3.570
3.498
3.506
32,226
-0.04(-1.22%)
Aug 16, 2004
3.512
3.550
3.483
3.550
38,116
+0.03(+0.99%)
Aug 13, 2004
3.492
3.515
3.483
3.515
29,800
+0.06(+1.67%)
Aug 12, 2004
3.457
3.483
3.454
3.457
40,195
-0.02(-0.66%)
Aug 11, 2004
3.532
3.532
3.449
3.480
42,968
-0.02(-0.66%)
Aug 10, 2004
3.423
3.521
3.391
3.503
73,115
+0.10(+3.06%)
Aug 09, 2004
3.402
3.411
3.397
3.400
10,742
-0.00(-0.08%)
Aug 06, 2004
3.394
3.408
3.394
3.402
22,177
-0.01(-0.25%)
Aug 05, 2004
3.388
3.411
3.388
3.411
42,968
-0.02(-0.50%)
Aug 04, 2004
3.463
3.463
3.408
3.428
57,521
-0.01(-0.42%)
Aug 03, 2004
3.402
3.451
3.402
3.443
28,414
+0.07(+1.97%)
Aug 02, 2004
3.376
3.376
3.368
3.376
5,197
-0.02(-0.51%)
Jul 30, 2004
3.376
3.397
3.359
3.394
85,589
+0.03(+0.86%)
Jul 29, 2004
3.400
3.402
3.359
3.365
19,058
-0.01(-0.34%)
Jul 28, 2004
3.449
3.449
3.365
3.376
45,047
-0.06(-1.68%)
Jul 27, 2004
3.466
3.466
3.420
3.434
31,186
-0.03(-0.92%)
Jul 26, 2004
3.463
3.466
3.457
3.466
12,128
-0.01(-0.25%)
Jul 23, 2004
3.475
3.475
3.457
3.475
36,037
-0.01(-0.33%)
Jul 22, 2004
3.544
3.544
3.469
3.486
39,156
-0.02(-0.58%)
Jul 21, 2004
3.541
3.541
3.443
3.506
54,056
-0.08(-2.25%)
Jul 20, 2004
3.619
3.619
3.573
3.587
12,128
-0.05(-1.27%)
Jul 19, 2004
3.552
3.633
3.547
3.633
44,007
+0.10(+2.78%)
Jul 16, 2004
3.535
3.576
3.535
3.535
26,681
-0.02(-0.49%)
Jul 15, 2004
3.578
3.578
3.544
3.552
221,077
-0.02(-0.65%)
Jul 14, 2004
3.659
3.659
3.576
3.576
23,909
-0.07(-1.82%)
Jul 13, 2004
3.665
3.665
3.630
3.642
14,207
-0.03(-0.86%)
Jul 12, 2004
3.694
3.694
3.671
3.674
9,009
-0.00(-0.08%)
Jul 09, 2004
3.662
3.679
3.659
3.677
36,384
+0.01(+0.24%)
Jul 08, 2004
3.668
3.674
3.622
3.668
24,602
+0.03(+0.79%)
Jul 07, 2004
3.656
3.677
3.636
3.639
22,177
+0.00(+0.00%)
Jul 06, 2004
3.636
3.642
3.619
3.639
16,979
+0.01(+0.24%)
Jul 02, 2004
3.590
3.636
3.573
3.630
22,177
+0.05(+1.29%)
Jul 01, 2004
3.610
3.619
3.578
3.584
9,355
-0.03(-0.96%)
Jun 30, 2004
3.529
3.633
3.498
3.619
43,661
+0.11(+3.04%)
Jun 29, 2004
3.498
3.527
3.489
3.512
21,484
+0.01(+0.33%)
Jun 28, 2004
3.480
3.521
3.475
3.501
78,659
+0.02(+0.66%)
Jun 25, 2004
3.454
3.480
3.431
3.477
49,551
+0.02(+0.50%)
Jun 24, 2004
3.498
3.509
3.457
3.460
30,146
-0.02(-0.66%)
Jun 23, 2004
3.423
3.486
3.417
3.483
65,491
+0.05(+1.60%)
Jun 22, 2004
3.469
3.489
3.414
3.428
106,380
-0.03(-0.83%)
Jun 21, 2004
3.512
3.512
3.454
3.457
27,721
-0.03(-0.83%)
Jun 18, 2004
3.550
3.564
3.480
3.486
46,779
-0.03(-0.98%)
Jun 17, 2004
3.509
3.544
3.509
3.521
8,316
-0.01(-0.25%)
Jun 16, 2004
3.573
3.573
3.492
3.529
16,286
-0.01(-0.41%)
Jun 15, 2004
3.483
3.544
3.477
3.544
40,542
+0.07(+2.08%)
Jun 14, 2004
3.550
3.550
3.472
3.472
29,800
-0.07(-1.96%)
Jun 10, 2004
3.555
3.570
3.532
3.541
40,889
-0.01(-0.41%)
Jun 09, 2004
3.581
3.584
3.544
3.555
20,791
-0.02(-0.65%)
Jun 08, 2004
3.547
3.578
3.547
3.578
305,281
+0.01(+0.24%)
Jun 07, 2004
3.607
3.607
3.570
3.570
35,691
-0.03(-0.96%)
Jun 04, 2004
3.576
3.607
3.576
3.604
27,374
+0.06(+1.63%)
Jun 03, 2004
3.561
3.573
3.524
3.547
26,681
+0.01(+0.33%)
Jun 02, 2004
3.541
3.561
3.521
3.535
14,900
-0.01(-0.24%)
Jun 01, 2004
3.573
3.573
3.492
3.544
72,422
-0.06(-1.76%)
May 28, 2004
3.584
3.607
3.555
3.607
75,194
+0.01(+0.32%)
May 27, 2004
3.581
3.602
3.552
3.596
125,439
-0.01(-0.32%)
May 26, 2004
3.607
3.625
3.604
3.607
59,947
+0.00(+0.08%)
May 25, 2004
3.616
3.622
3.578
3.604
27,721
+0.02(+0.48%)
May 24, 2004
3.587
3.587
3.584
3.587
9,009
+0.03(+0.81%)
May 21, 2004
3.567
3.578
3.558
3.558
15,593
+0.00(+0.00%)
May 20, 2004
3.535
3.570
3.535
3.558
11,088
+0.04(+1.15%)
May 19, 2004
3.527
3.555
3.518
3.518
29,107
-0.00(-0.08%)
May 18, 2004
3.515
3.527
3.506
3.521
8,662
+0.01(+0.25%)
May 17, 2004
3.613
3.613
3.506
3.512
34,651
-0.07(-2.01%)
May 14, 2004
3.578
3.604
3.567
3.584
49,205
+0.01(+0.32%)
May 13, 2004
3.535
3.573
3.535
3.573
11,088
+0.00(+0.08%)
May 12, 2004
3.581
3.581
3.532
3.570
15,939
-0.03(-0.96%)
May 11, 2004
3.581
3.604
3.550
3.604
11,435
+0.05(+1.46%)
May 10, 2004
3.535
3.552
3.495
3.552
24,949
-0.01(-0.24%)
May 07, 2004
3.607
3.616
3.547
3.561
57,175
-0.08(-2.14%)
May 06, 2004
3.622
3.639
3.581
3.639
44,700
-0.00(-0.08%)
May 05, 2004
3.607
3.642
3.578
3.642
38,463
+0.01(+0.40%)
May 04, 2004
3.558
3.628
3.558
3.628
33,612
+0.08(+2.11%)
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.