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, 2010
6.113
6.131
6.031
6.043
311,441
-0.09(-1.39%)
Apr 29, 2010
6.146
6.166
6.057
6.128
128,647
+0.02(+0.34%)
Apr 28, 2010
6.231
6.240
5.966
6.107
260,040
-0.05(-0.86%)
Apr 27, 2010
6.575
6.575
6.125
6.160
432,635
-0.30(-4.69%)
Apr 26, 2010
6.461
6.516
6.431
6.464
95,181
-0.02(-0.32%)
Apr 23, 2010
6.431
6.484
6.422
6.484
59,456
+0.01(+0.18%)
Apr 22, 2010
6.519
6.519
6.425
6.472
105,163
-0.01(-0.23%)
Apr 21, 2010
6.552
6.584
6.452
6.487
62,698
-0.02(-0.32%)
Apr 20, 2010
6.511
6.534
6.478
6.508
150,860
+0.12(+1.84%)
Apr 19, 2010
6.363
6.390
6.281
6.390
97,492
+0.03(+0.42%)
Apr 16, 2010
6.419
6.419
6.234
6.363
406,535
-0.03(-0.41%)
Apr 15, 2010
6.493
6.493
6.378
6.390
107,525
-0.10(-1.59%)
Apr 14, 2010
6.534
6.534
6.478
6.493
71,005
+0.01(+0.14%)
Apr 13, 2010
6.511
6.534
6.475
6.484
111,710
+0.01(+0.14%)
Apr 12, 2010
6.413
6.475
6.413
6.475
91,145
+0.04(+0.64%)
Apr 09, 2010
6.508
6.508
6.405
6.434
79,811
-0.03(-0.41%)
Apr 08, 2010
6.484
6.484
6.372
6.461
55,138
-0.01(-0.23%)
Apr 07, 2010
6.525
6.631
6.461
6.475
145,577
-0.20(-2.96%)
Apr 06, 2010
6.696
6.746
6.655
6.672
63,377
-0.03(-0.44%)
Apr 05, 2010
6.658
6.728
6.658
6.702
52,573
+0.09(+1.34%)
Apr 01, 2010
6.555
6.614
6.614
6.614
87,316
+0.12(+1.90%)
Mar 31, 2010
6.522
6.599
6.490
6.490
130,125
-0.02(-0.27%)
Mar 30, 2010
6.564
6.581
6.499
6.508
88,563
-0.01(-0.23%)
Mar 29, 2010
6.475
6.550
6.464
6.522
132,001
+0.10(+1.51%)
Mar 26, 2010
6.696
6.696
6.369
6.425
244,999
-0.21(-3.24%)
Mar 25, 2010
6.684
6.731
6.617
6.640
139,135
+0.03(+0.49%)
Mar 24, 2010
6.599
6.658
6.564
6.608
237,317
-0.04(-0.53%)
Mar 23, 2010
6.622
6.655
6.564
6.643
98,450
+0.07(+1.07%)
Mar 22, 2010
6.496
6.584
6.478
6.572
89,300
+0.00(+0.04%)
Mar 19, 2010
6.699
6.699
6.525
6.569
142,730
-0.08(-1.20%)
Mar 18, 2010
6.728
6.728
6.617
6.649
106,037
-0.04(-0.66%)
Mar 17, 2010
6.723
6.723
6.655
6.693
98,018
+0.00(+0.00%)
Mar 16, 2010
6.711
6.717
6.634
6.693
164,692
+0.06(+0.89%)
Mar 15, 2010
6.561
6.634
6.558
6.634
166,156
+0.06(+0.85%)
Mar 12, 2010
6.564
6.596
6.543
6.578
111,102
+0.07(+1.09%)
Mar 11, 2010
6.511
6.511
6.416
6.508
110,419
+0.02(+0.36%)
Mar 10, 2010
6.496
6.525
6.452
6.484
117,714
-0.02(-0.32%)
Mar 09, 2010
6.437
6.523
6.437
6.505
152,603
+0.05(+0.73%)
Mar 08, 2010
6.537
6.540
6.443
6.458
74,997
-0.03(-0.45%)
Mar 05, 2010
6.384
6.493
6.355
6.487
84,547
+0.15(+2.42%)
Mar 04, 2010
6.416
6.416
6.310
6.334
89,406
-0.04(-0.65%)
Mar 03, 2010
6.408
6.452
6.360
6.375
106,461
-0.02(-0.28%)
Mar 02, 2010
6.363
6.446
6.319
6.393
208,241
+0.10(+1.54%)
Mar 01, 2010
6.196
6.305
6.190
6.296
140,566
+0.14(+2.34%)
Feb 26, 2010
6.196
6.234
6.137
6.152
170,597
-0.07(-1.14%)
Feb 25, 2010
6.296
6.296
6.149
6.222
153,592
-0.11(-1.70%)
Feb 24, 2010
6.407
6.422
6.235
6.330
254,381
-0.10(-1.60%)
Feb 23, 2010
6.473
6.539
6.381
6.433
202,454
-0.11(-1.71%)
Feb 22, 2010
6.539
6.602
6.521
6.545
114,091
+0.01(+0.22%)
Feb 19, 2010
6.427
6.536
6.422
6.531
138,247
+0.07(+1.02%)
Feb 18, 2010
6.467
6.510
6.387
6.465
176,907
+0.01(+0.13%)
Feb 17, 2010
6.542
6.548
6.445
6.456
175,321
-0.02(-0.31%)
Feb 16, 2010
6.393
6.488
6.373
6.476
105,221
+0.15(+2.36%)
Feb 12, 2010
6.186
6.327
6.327
6.327
130,402
+0.02(+0.32%)
Feb 11, 2010
6.132
6.310
6.092
6.307
197,437
+0.18(+3.00%)
Feb 10, 2010
6.014
6.149
5.994
6.123
391,753
+0.10(+1.72%)
Feb 09, 2010
6.020
6.043
5.948
6.020
132,145
+0.10(+1.65%)
Feb 08, 2010
5.971
5.991
5.908
5.923
153,041
-0.05(-0.91%)
Feb 05, 2010
5.908
5.986
5.733
5.977
590,868
+0.07(+1.26%)
Feb 04, 2010
6.069
6.069
5.897
5.902
224,919
-0.18(-3.02%)
Feb 03, 2010
6.206
6.206
6.080
6.086
123,735
-0.15(-2.35%)
Feb 02, 2010
6.069
6.232
6.063
6.232
316,277
+0.15(+2.45%)
Feb 01, 2010
6.037
6.103
5.991
6.083
116,682
+0.12(+2.02%)
Jan 29, 2010
5.988
6.010
5.917
5.963
134,195
+0.00(+0.00%)
Jan 28, 2010
6.141
6.141
5.940
5.963
106,483
-0.12(-1.98%)
Jan 27, 2010
6.040
6.106
5.948
6.083
175,959
+0.07(+1.14%)
Jan 26, 2010
6.118
6.118
5.994
6.014
156,046
-0.16(-2.56%)
Jan 25, 2010
6.178
6.204
6.057
6.172
204,312
+0.04(+0.70%)
Jan 22, 2010
6.229
6.229
6.106
6.129
108,578
-0.10(-1.66%)
Jan 21, 2010
6.364
6.387
6.218
6.232
134,164
-0.13(-2.03%)
Jan 20, 2010
6.488
6.488
6.267
6.361
166,297
-0.19(-2.89%)
Jan 19, 2010
6.625
6.628
6.513
6.551
212,687
-0.06(-0.91%)
Jan 15, 2010
6.648
6.611
6.611
6.611
210,247
-0.03(-0.39%)
Jan 14, 2010
6.571
6.640
6.571
6.637
100,109
+0.07(+1.05%)
Jan 13, 2010
6.482
6.588
6.482
6.568
111,988
+0.11(+1.64%)
Jan 12, 2010
6.536
6.536
6.447
6.462
67,352
-0.07(-1.10%)
Jan 11, 2010
6.462
6.559
6.462
6.533
126,322
+0.03(+0.53%)
Jan 08, 2010
6.379
6.499
6.379
6.499
172,068
+0.11(+1.66%)
Jan 07, 2010
6.531
6.531
6.304
6.393
229,138
-0.13(-2.07%)
Jan 06, 2010
6.539
6.559
6.459
6.528
101,926
+0.05(+0.71%)
Jan 05, 2010
6.525
6.528
6.430
6.482
79,880
+0.01(+0.13%)
Jan 04, 2010
6.424
6.551
6.424
6.473
135,809
+0.09(+1.35%)
Dec 31, 2009
6.447
6.387
6.387
6.387
118,198
-0.02(-0.36%)
Dec 30, 2009
6.516
6.516
6.333
6.410
127,658
-0.06(-0.93%)
Dec 29, 2009
6.476
6.516
6.436
6.470
107,128
+0.12(+1.90%)
Dec 28, 2009
6.376
6.401
6.333
6.350
15,853
-0.00(-0.05%)
Dec 24, 2009
6.304
6.379
6.270
6.353
78,799
+0.05(+0.73%)
Dec 23, 2009
6.327
6.419
6.287
6.307
61,365
+0.02(+0.37%)
Dec 22, 2009
6.238
6.287
6.192
6.284
115,632
+0.07(+1.20%)
Dec 21, 2009
6.364
6.376
6.172
6.209
115,705
-0.03(-0.51%)
Dec 18, 2009
6.264
6.341
6.175
6.241
421,836
+0.02(+0.37%)
Dec 17, 2009
6.224
6.244
6.069
6.218
301,626
-0.02(-0.28%)
Dec 16, 2009
6.241
6.287
6.195
6.235
69,067
-0.00(-0.05%)
Dec 15, 2009
6.146
6.277
6.138
6.238
118,512
+0.04(+0.69%)
Dec 14, 2009
5.988
6.227
5.966
6.195
191,314
+0.22(+3.60%)
Dec 11, 2009
5.948
5.991
5.911
5.980
144,673
+0.03(+0.53%)
Dec 10, 2009
5.908
5.957
5.908
5.948
65,818
+0.04(+0.73%)
Dec 09, 2009
5.882
5.923
5.836
5.905
57,279
+0.03(+0.59%)
Dec 08, 2009
5.943
5.943
5.834
5.871
131,793
-0.09(-1.54%)
Dec 07, 2009
5.931
5.983
5.931
5.963
58,004
+0.05(+0.92%)
Dec 04, 2009
6.034
6.063
5.885
5.908
108,791
-0.03(-0.53%)
Dec 03, 2009
5.968
6.009
5.940
5.940
123,986
-0.03(-0.43%)
Dec 02, 2009
6.003
6.066
5.963
5.966
220,668
-0.05(-0.81%)
Dec 01, 2009
6.075
6.109
5.997
6.014
94,395
+0.01(+0.19%)
Nov 30, 2009
5.900
6.003
5.854
6.003
155,523
+0.13(+2.20%)
Nov 27, 2009
5.028
5.891
5.791
5.874
95,350
-0.21(-3.49%)
Nov 25, 2009
6.000
6.089
6.000
6.086
83,342
+0.11(+1.92%)
Nov 24, 2009
5.940
6.020
5.908
5.971
129,356
+0.03(+0.58%)
Nov 23, 2009
5.960
5.983
5.888
5.937
140,513
+0.07(+1.27%)
Nov 20, 2009
5.865
5.882
5.782
5.862
111,643
+0.01(+0.15%)
Nov 19, 2009
5.814
5.865
5.707
5.854
214,968
+0.04(+0.69%)
Nov 18, 2009
5.779
5.847
5.753
5.814
95,890
+0.05(+0.80%)
Nov 17, 2009
5.765
5.771
5.676
5.768
76,801
+0.01(+0.20%)
Nov 16, 2009
5.650
5.793
5.650
5.756
195,244
+0.11(+2.03%)
Nov 13, 2009
5.587
5.673
5.564
5.641
169,041
+0.05(+0.98%)
Nov 12, 2009
5.641
5.664
5.570
5.587
67,875
-0.03(-0.56%)
Nov 11, 2009
5.639
5.673
5.601
5.619
56,791
+0.03(+0.56%)
Nov 10, 2009
5.596
5.638
5.567
5.587
82,142
-0.01(-0.15%)
Nov 09, 2009
5.613
5.624
5.581
5.596
83,286
+0.13(+2.47%)
Nov 06, 2009
5.501
5.544
5.449
5.461
60,804
-0.07(-1.19%)
Nov 05, 2009
5.478
5.541
5.452
5.527
102,261
+0.05(+0.84%)
Nov 04, 2009
5.429
5.532
5.429
5.481
133,191
+0.05(+1.00%)
Nov 03, 2009
5.352
5.441
5.349
5.426
112,613
+0.07(+1.39%)
Nov 02, 2009
5.360
5.403
5.320
5.352
236,174
+0.01(+0.21%)
Oct 30, 2009
5.452
5.452
5.337
5.340
148,299
-0.09(-1.74%)
Oct 29, 2009
5.435
5.455
5.360
5.435
217,572
-0.04(-0.79%)
Oct 28, 2009
5.587
5.598
5.449
5.478
266,504
-0.16(-2.90%)
Oct 27, 2009
5.693
5.705
5.641
5.641
74,018
-0.03(-0.46%)
Oct 26, 2009
5.785
5.816
5.650
5.667
79,583
-0.10(-1.79%)
Oct 23, 2009
5.782
5.791
5.753
5.771
126,008
-0.10(-1.66%)
Oct 22, 2009
5.785
5.871
5.768
5.868
69,744
+0.05(+0.94%)
Oct 21, 2009
5.836
5.891
5.811
5.814
59,639
-0.02(-0.34%)
Oct 20, 2009
5.785
5.842
5.785
5.834
97,201
-0.09(-1.55%)
Oct 19, 2009
5.923
5.960
5.831
5.925
165,987
+0.03(+0.58%)
Oct 16, 2009
5.756
5.925
5.745
5.891
145,021
+0.11(+1.88%)
Oct 15, 2009
5.943
5.954
5.771
5.782
162,580
-0.18(-3.08%)
Oct 14, 2009
5.974
6.052
5.940
5.966
110,290
+0.04(+0.68%)
Oct 13, 2009
6.095
6.109
5.920
5.925
136,709
-0.17(-2.73%)
Oct 12, 2009
6.046
6.112
6.006
6.092
100,416
+0.11(+1.77%)
Oct 09, 2009
6.075
6.075
5.974
5.986
67,857
+0.01(+0.14%)
Oct 08, 2009
5.828
6.003
5.828
5.977
143,379
+0.15(+2.56%)
Oct 07, 2009
5.845
5.862
5.788
5.828
103,833
+0.01(+0.25%)
Oct 06, 2009
5.736
5.857
5.713
5.814
188,633
+0.15(+2.63%)
Oct 05, 2009
5.633
5.710
5.575
5.664
243,349
+0.08(+1.44%)
Oct 02, 2009
5.550
5.690
5.544
5.584
101,748
-0.05(-0.87%)
Oct 01, 2009
5.865
5.888
5.624
5.633
117,745
-0.25(-4.29%)
Sep 30, 2009
5.793
5.891
5.713
5.885
156,862
+0.17(+2.91%)
Sep 29, 2009
5.693
5.730
5.676
5.719
55,222
+0.00(+0.05%)
Sep 28, 2009
5.693
5.733
5.673
5.716
35,511
+0.06(+1.01%)
Sep 25, 2009
5.653
5.702
5.601
5.659
90,828
-0.01(-0.20%)
Sep 24, 2009
5.894
5.914
5.659
5.670
170,858
-0.18(-3.04%)
Sep 23, 2009
5.888
5.945
5.845
5.848
165,809
-0.04(-0.73%)
Sep 22, 2009
5.799
5.902
5.791
5.891
73,220
+0.15(+2.65%)
Sep 21, 2009
5.753
5.791
5.699
5.739
109,394
-0.06(-1.04%)
Sep 18, 2009
5.851
5.857
5.759
5.799
50,410
-0.05(-0.93%)
Sep 17, 2009
5.862
5.891
5.816
5.854
146,182
+0.03(+0.44%)
Sep 16, 2009
5.765
5.868
5.725
5.828
108,174
+0.09(+1.60%)
Sep 15, 2009
5.650
5.739
5.573
5.736
91,107
+0.13(+2.25%)
Sep 14, 2009
5.510
5.613
5.510
5.610
59,503
+0.05(+0.93%)
Sep 11, 2009
5.527
5.613
5.518
5.558
117,431
+0.03(+0.62%)
Sep 10, 2009
5.573
5.573
5.498
5.524
130,053
-0.03(-0.47%)
Sep 09, 2009
5.573
5.624
5.541
5.550
71,477
+0.01(+0.26%)
Sep 08, 2009
5.664
5.684
5.512
5.535
874,736
-0.04(-0.67%)
Sep 04, 2009
5.498
5.584
5.472
5.573
70,197
+0.15(+2.70%)
Sep 03, 2009
5.366
5.449
5.366
5.426
86,860
+0.05(+0.96%)
Sep 02, 2009
5.375
5.458
5.375
5.375
122,156
-0.05(-1.00%)
Sep 01, 2009
5.567
5.636
5.426
5.429
187,723
-0.13(-2.27%)
Aug 31, 2009
5.524
5.575
5.492
5.555
111,968
-0.07(-1.22%)
Aug 28, 2009
5.733
5.753
5.575
5.624
131,535
-0.14(-2.39%)
Aug 27, 2009
5.699
5.776
5.624
5.762
120,287
+0.08(+1.46%)
Aug 26, 2009
5.748
5.756
5.659
5.679
175,690
-0.11(-1.98%)
Aug 25, 2009
5.934
5.934
5.750
5.793
193,553
-0.10(-1.75%)
Aug 24, 2009
5.455
6.095
5.455
5.897
131,605
-0.13(-2.23%)
Aug 21, 2009
5.971
6.063
5.957
6.032
133,435
+0.11(+1.94%)
Aug 20, 2009
5.880
5.986
5.842
5.917
167,884
+0.06(+1.08%)
Aug 19, 2009
5.613
5.891
5.613
5.854
140,673
+0.14(+2.51%)
Aug 18, 2009
5.555
5.722
5.521
5.710
132,107
+0.19(+3.43%)
Aug 17, 2009
5.567
5.590
5.498
5.521
108,938
-0.16(-2.88%)
Aug 14, 2009
5.756
5.819
5.656
5.684
136,510
-0.06(-1.05%)
Aug 13, 2009
5.722
5.759
5.659
5.745
82,822
+0.06(+1.01%)
Aug 12, 2009
5.532
5.687
5.512
5.687
87,460
+0.19(+3.38%)
Aug 11, 2009
5.570
5.616
5.481
5.501
85,204
-0.13(-2.29%)
Aug 10, 2009
5.670
5.699
5.598
5.630
95,702
-0.03(-0.56%)
Aug 07, 2009
5.748
5.756
5.662
5.662
58,381
-0.01(-0.15%)
Aug 06, 2009
5.816
5.836
5.639
5.670
94,558
-0.12(-2.08%)
Aug 05, 2009
5.619
5.808
5.619
5.791
143,766
+0.15(+2.75%)
Aug 04, 2009
5.710
5.779
5.593
5.636
138,735
-0.07(-1.31%)
Aug 03, 2009
5.705
5.710
5.567
5.710
97,888
+0.01(+0.15%)
Jul 31, 2009
5.535
5.713
5.518
5.702
140,949
+0.19(+3.38%)
Jul 30, 2009
5.495
5.518
5.452
5.515
57,314
+0.06(+1.10%)
Jul 29, 2009
5.544
5.544
5.421
5.455
159,341
-0.09(-1.65%)
Jul 28, 2009
5.607
5.613
5.518
5.547
68,077
-0.06(-1.07%)
Jul 27, 2009
5.587
5.656
5.578
5.607
80,866
+0.06(+1.14%)
Jul 24, 2009
5.501
5.578
5.501
5.544
2,022
+0.03(+0.52%)
Jul 23, 2009
5.429
5.538
5.429
5.515
81,588
+0.07(+1.37%)
Jul 22, 2009
5.435
5.478
5.423
5.441
80,821
+0.01(+0.16%)
Jul 21, 2009
5.444
5.503
5.306
5.432
89,346
+0.05(+1.01%)
Jul 20, 2009
5.432
5.444
5.340
5.378
145,046
-0.03(-0.53%)
Jul 17, 2009
5.475
5.495
5.395
5.406
78,101
-0.04(-0.68%)
Jul 16, 2009
5.504
5.504
5.418
5.444
136,329
-0.04(-0.68%)
Jul 15, 2009
5.406
5.507
5.335
5.481
144,000
+0.23(+4.31%)
Jul 14, 2009
5.214
5.274
5.171
5.254
83,331
+0.07(+1.44%)
Jul 13, 2009
5.206
5.220
5.119
5.180
63,457
+0.01(+0.28%)
Jul 10, 2009
5.200
5.203
5.134
5.165
63,422
-0.04(-0.72%)
Jul 09, 2009
5.185
5.249
5.177
5.203
54,800
+0.05(+1.06%)
Jul 08, 2009
5.237
5.273
5.085
5.148
90,106
-0.10(-1.86%)
Jul 07, 2009
5.403
5.403
5.220
5.246
108,819
-0.10(-1.82%)
Jul 06, 2009
5.438
5.438
5.249
5.343
159,338
-0.12(-2.26%)
Jul 02, 2009
5.584
5.584
5.360
5.467
121,430
-0.13(-2.36%)
Jul 01, 2009
5.593
5.641
5.553
5.598
54,116
+0.03(+0.46%)
Jun 30, 2009
5.679
5.925
5.524
5.573
301,982
-0.35(-5.95%)
Jun 29, 2009
5.662
5.925
5.662
5.925
205,069
+0.35(+6.22%)
Jun 26, 2009
5.564
5.610
5.515
5.578
59,517
+0.01(+0.26%)
Jun 25, 2009
5.535
5.573
5.512
5.564
159,690
-0.04(-0.67%)
Jun 24, 2009
5.530
5.707
5.530
5.601
154,111
+0.10(+1.82%)
Jun 23, 2009
5.383
5.521
5.380
5.501
126,566
+0.11(+2.02%)
Jun 22, 2009
5.423
5.441
5.372
5.392
103,903
-0.15(-2.79%)
Jun 19, 2009
5.452
5.553
5.418
5.547
159,045
+0.15(+2.76%)
Jun 18, 2009
5.234
5.403
5.223
5.398
71,076
+0.13(+2.56%)
Jun 17, 2009
5.340
5.340
5.140
5.263
121,389
-0.09(-1.77%)
Jun 16, 2009
5.412
5.415
5.352
5.358
93,349
+0.03(+0.65%)
Jun 15, 2009
5.469
5.469
5.246
5.323
132,947
-0.15(-2.78%)
Jun 12, 2009
5.349
5.504
5.340
5.475
114,335
+0.05(+0.85%)
Jun 11, 2009
5.303
5.524
5.297
5.429
215,128
+0.16(+2.99%)
Jun 10, 2009
5.251
5.280
5.223
5.271
129,394
+0.04(+0.82%)
Jun 09, 2009
5.214
5.266
5.211
5.228
125,684
+0.09(+1.79%)
Jun 08, 2009
5.128
5.161
5.091
5.137
102,299
+0.02(+0.39%)
Jun 05, 2009
5.231
5.237
5.105
5.117
347,193
-0.11(-2.09%)
Jun 04, 2009
5.162
5.243
5.122
5.226
61,853
+0.06(+1.17%)
Jun 03, 2009
5.323
5.329
5.148
5.165
238,140
-0.18(-3.38%)
Jun 02, 2009
5.326
5.363
5.297
5.346
117,501
+0.04(+0.81%)
Jun 01, 2009
5.294
5.358
5.286
5.303
181,032
+0.04(+0.82%)
May 29, 2009
5.200
5.329
5.200
5.260
179,930
+0.09(+1.83%)
May 28, 2009
5.220
5.254
5.154
5.165
506,716
-0.07(-1.42%)
May 27, 2009
5.271
5.329
5.233
5.240
243,761
+0.00(+0.05%)
May 26, 2009
5.145
5.271
5.131
5.237
173,706
+0.10(+1.95%)
May 22, 2009
5.059
5.162
5.045
5.137
191,161
+0.10(+1.99%)
May 21, 2009
5.028
5.051
4.976
5.036
211,293
-0.03(-0.68%)
May 20, 2009
5.068
5.134
5.059
5.071
480,190
+0.02(+0.45%)
May 19, 2009
5.033
5.091
5.028
5.048
232,712
+0.09(+1.79%)
May 18, 2009
4.956
4.970
4.904
4.959
69,297
+0.04(+0.88%)
May 15, 2009
4.988
5.019
4.910
4.916
99,021
-0.06(-1.27%)
May 14, 2009
4.881
5.010
4.881
4.979
184,076
+0.07(+1.52%)
May 13, 2009
5.171
5.171
4.896
4.904
157,807
-0.26(-5.00%)
May 12, 2009
5.223
5.240
5.111
5.162
265,622
-0.04(-0.72%)
May 11, 2009
5.335
5.335
5.200
5.200
119,942
-0.13(-2.53%)
May 08, 2009
5.249
5.340
5.249
5.335
158,644
+0.18(+3.45%)
May 07, 2009
5.263
5.269
5.157
5.157
176,799
-0.11(-2.07%)
May 06, 2009
5.185
5.271
5.168
5.266
168,776
+0.10(+1.94%)
May 05, 2009
5.154
5.177
5.102
5.165
185,850
+0.01(+0.22%)
May 04, 2009
5.134
5.154
5.114
5.154
457,753
+0.11(+2.28%)
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.