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 )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 29, 2011 7.190 7.342 7.174 7.342 184,594 +0.15(+2.11%)
Apr 28, 2011 7.184 7.226 7.174 7.190 78,659 -0.00(-0.05%)
Apr 27, 2011 7.230 7.230 7.111 7.193 93,958 +0.01(+0.09%)
Apr 26, 2011 7.144 7.210 7.131 7.187 114,469 +0.07(+0.93%)
Apr 25, 2011 7.128 7.131 7.085 7.121 73,126 +0.02(+0.28%)
Apr 21, 2011 7.124 7.151 7.098 7.101 55,338 +0.01(+0.19%)
Apr 20, 2011 7.164 7.164 7.042 7.088 86,645 +0.00(+0.00%)
Apr 19, 2011 6.982 7.118 6.956 7.088 147,366 +0.17(+2.53%)
Apr 18, 2011 6.933 6.933 6.798 6.913 79,933 -0.04(-0.52%)
Apr 15, 2011 6.910 6.979 6.897 6.949 62,666 +0.02(+0.24%)
Apr 14, 2011 6.916 6.949 6.893 6.933 61,620 -0.01(-0.19%)
Apr 13, 2011 7.009 7.032 6.930 6.946 89,699 -0.03(-0.43%)
Apr 12, 2011 7.025 7.048 6.953 6.976 92,503 -0.08(-1.12%)
Apr 11, 2011 7.108 7.108 7.046 7.055 107,205 -0.02(-0.23%)
Apr 08, 2011 7.101 7.104 7.042 7.071 57,603 +0.02(+0.23%)
Apr 07, 2011 7.104 7.114 7.048 7.055 192,298 -0.04(-0.51%)
Apr 06, 2011 7.081 7.118 7.075 7.091 165,639 +0.03(+0.37%)
Apr 05, 2011 7.042 7.075 7.012 7.065 411,254 +0.05(+0.71%)
Apr 04, 2011 7.045 7.045 6.979 7.015 114,108 +0.01(+0.14%)
Apr 01, 2011 6.969 7.055 6.969 7.005 123,380 +0.06(+0.90%)
Mar 31, 2011 6.860 6.986 6.854 6.943 122,692 +0.07(+1.01%)
Mar 30, 2011 6.864 6.910 6.864 6.874 91,854 +0.00(+0.05%)
Mar 29, 2011 6.857 6.920 6.847 6.870 54,877 +0.02(+0.29%)
Mar 28, 2011 6.900 6.913 6.834 6.850 122,561 -0.01(-0.14%)
Mar 25, 2011 6.979 6.996 6.857 6.860 145,131 -0.11(-1.61%)
Mar 24, 2011 6.956 6.986 6.940 6.973 100,056 +0.05(+0.76%)
Mar 23, 2011 6.920 6.933 6.874 6.920 78,123 -0.01(-0.14%)
Mar 22, 2011 6.956 6.956 6.900 6.930 98,552 -0.01(-0.10%)
Mar 21, 2011 6.946 6.949 6.916 6.936 158,963 +0.10(+1.50%)
Mar 18, 2011 6.890 6.897 6.827 6.834 110,082 +0.04(+0.58%)
Mar 17, 2011 6.761 6.824 6.692 6.794 133,464 +0.12(+1.73%)
Mar 16, 2011 6.643 6.686 6.570 6.679 123,629 -0.00(-0.05%)
Mar 15, 2011 6.659 6.692 6.600 6.682 173,813 -0.09(-1.27%)
Mar 14, 2011 6.761 6.821 6.732 6.768 100,638 -0.05(-0.68%)
Mar 11, 2011 6.794 6.837 6.748 6.814 80,366 +0.02(+0.24%)
Mar 10, 2011 6.860 6.860 6.758 6.798 162,440 -0.06(-0.82%)
Mar 09, 2011 6.913 6.926 6.814 6.854 83,168 -0.02(-0.29%)
Mar 08, 2011 6.847 6.940 6.843 6.874 117,847 +0.06(+0.87%)
Mar 07, 2011 6.973 6.973 6.801 6.814 121,858 -0.12(-1.71%)
Mar 04, 2011 6.982 6.982 6.920 6.933 100,228 -0.03(-0.38%)
Mar 03, 2011 6.910 6.963 6.910 6.959 61,120 +0.03(+0.38%)
Mar 02, 2011 6.897 6.973 6.897 6.933 114,205 +0.02(+0.24%)
Mar 01, 2011 6.969 6.973 6.897 6.916 105,513 -0.06(-0.90%)
Feb 28, 2011 6.913 6.996 6.903 6.979 195,997 +0.11(+1.63%)
Feb 25, 2011 6.804 6.890 6.804 6.867 175,471 +0.14(+2.08%)
Feb 24, 2011 6.720 6.740 6.666 6.727 149,189 +0.04(+0.67%)
Feb 23, 2011 6.768 6.768 6.653 6.682 111,191 -0.07(-1.09%)
Feb 22, 2011 6.845 6.845 6.730 6.756 174,919 -0.08(-1.13%)
Feb 18, 2011 6.817 6.851 6.784 6.833 117,572 +0.04(+0.61%)
Feb 17, 2011 6.833 6.833 6.762 6.791 114,793 +0.01(+0.09%)
Feb 16, 2011 6.772 6.784 6.749 6.784 90,931 +0.03(+0.47%)
Feb 15, 2011 6.768 6.788 6.743 6.752 86,231 +0.00(+0.00%)
Feb 14, 2011 6.797 6.797 6.736 6.752 52,883 -0.00(-0.05%)
Feb 11, 2011 6.695 6.768 6.672 6.756 268,449 +0.07(+1.01%)
Feb 10, 2011 6.663 6.704 6.637 6.688 109,728 -0.01(-0.10%)
Feb 09, 2011 6.733 6.746 6.675 6.695 87,366 -0.07(-1.00%)
Feb 08, 2011 6.768 6.791 6.735 6.762 189,965 +0.01(+0.10%)
Feb 07, 2011 6.820 6.820 6.740 6.756 115,820 -0.06(-0.89%)
Feb 04, 2011 6.900 6.913 6.791 6.817 82,198 -0.03(-0.47%)
Feb 03, 2011 6.839 6.861 6.807 6.849 108,843 +0.01(+0.19%)
Feb 02, 2011 6.804 6.845 6.791 6.836 105,496 +0.06(+0.90%)
Feb 01, 2011 6.688 6.794 6.663 6.775 97,153 +0.13(+1.88%)
Jan 31, 2011 6.714 6.740 6.592 6.650 157,064 -0.10(-1.43%)
Jan 28, 2011 6.942 6.945 6.711 6.746 295,617 -0.27(-3.80%)
Jan 27, 2011 6.974 7.028 6.948 7.012 97,518 +0.06(+0.83%)
Jan 26, 2011 6.929 6.954 6.903 6.954 75,642 +0.03(+0.42%)
Jan 25, 2011 6.954 6.980 6.890 6.926 101,304 -0.05(-0.74%)
Jan 24, 2011 7.022 7.022 6.958 6.977 105,989 -0.04(-0.55%)
Jan 21, 2011 7.115 7.118 7.006 7.015 117,613 -0.04(-0.64%)
Jan 20, 2011 6.996 7.063 6.942 7.060 164,081 +0.02(+0.32%)
Jan 19, 2011 7.115 7.115 7.012 7.038 60,397 -0.06(-0.86%)
Jan 18, 2011 7.115 7.140 7.076 7.099 66,020 -0.01(-0.14%)
Jan 14, 2011 7.092 7.124 7.063 7.108 86,452 +0.00(+0.00%)
Jan 13, 2011 7.079 7.128 6.996 7.108 122,039 +0.05(+0.68%)
Jan 12, 2011 7.035 7.063 6.996 7.060 74,934 +0.08(+1.19%)
Jan 11, 2011 6.890 6.986 6.877 6.977 87,045 +0.11(+1.59%)
Jan 10, 2011 6.842 6.881 6.791 6.868 118,218 +0.02(+0.28%)
Jan 07, 2011 6.829 6.877 6.807 6.849 102,985 +0.06(+0.95%)
Jan 06, 2011 6.791 6.794 6.727 6.784 51,443 +0.01(+0.19%)
Jan 05, 2011 6.800 6.813 6.762 6.772 70,040 -0.04(-0.61%)
Jan 04, 2011 6.868 6.868 6.775 6.813 82,547 -0.05(-0.79%)
Jan 03, 2011 6.852 6.884 6.836 6.868 58,020 +0.07(+0.99%)
Dec 31, 2010 6.813 6.842 6.797 6.800 74,061 -0.00(-0.05%)
Dec 30, 2010 6.826 6.836 6.778 6.804 77,223 +0.01(+0.14%)
Dec 29, 2010 6.820 6.820 6.778 6.794 45,669 -0.01(-0.19%)
Dec 28, 2010 6.820 6.829 6.730 6.807 43,121 +0.02(+0.33%)
Dec 27, 2010 6.743 6.810 6.714 6.784 53,791 +0.04(+0.67%)
Dec 23, 2010 6.756 6.756 6.675 6.740 111,197 -0.01(-0.14%)
Dec 22, 2010 6.756 6.765 6.691 6.749 122,600 -0.02(-0.28%)
Dec 21, 2010 6.765 6.788 6.720 6.768 63,656 +0.03(+0.38%)
Dec 20, 2010 6.794 6.794 6.698 6.743 192,435 -0.04(-0.66%)
Dec 17, 2010 6.887 6.887 6.733 6.788 165,182 -0.13(-1.95%)
Dec 16, 2010 6.865 6.922 6.855 6.922 103,278 +0.07(+0.98%)
Dec 15, 2010 6.797 6.877 6.797 6.855 64,517 +0.03(+0.38%)
Dec 14, 2010 6.826 6.861 6.788 6.829 96,679 -0.01(-0.09%)
Dec 13, 2010 6.791 6.871 6.791 6.836 205,918 +0.05(+0.80%)
Dec 10, 2010 6.762 6.804 6.727 6.781 57,942 +0.06(+0.91%)
Dec 09, 2010 6.772 6.772 6.666 6.720 86,346 +0.01(+0.10%)
Dec 08, 2010 6.724 6.740 6.669 6.714 69,704 +0.01(+0.14%)
Dec 07, 2010 6.714 6.746 6.679 6.704 96,336 -0.02(-0.24%)
Dec 06, 2010 6.736 6.740 6.691 6.720 94,848 +0.00(+0.00%)
Dec 03, 2010 6.740 6.781 6.679 6.720 126,496 -0.03(-0.43%)
Dec 02, 2010 6.659 6.756 6.647 6.749 128,682 +0.14(+2.13%)
Dec 01, 2010 6.621 6.669 6.579 6.608 124,153 +0.07(+1.03%)
Nov 30, 2010 6.557 6.615 6.538 6.541 69,173 -0.09(-1.40%)
Nov 29, 2010 6.666 6.669 6.573 6.634 114,921 +0.09(+1.34%)
Nov 26, 2010 6.490 6.555 6.477 6.546 51,779 +0.02(+0.33%)
Nov 24, 2010 6.474 6.524 6.524 6.524 111,478 +0.12(+1.95%)
Nov 23, 2010 6.403 6.434 6.374 6.399 191,337 -0.05(-0.82%)
Nov 22, 2010 6.418 6.459 6.374 6.452 410,009 +0.07(+1.12%)
Nov 19, 2010 6.362 6.415 6.337 6.381 198,994 +0.06(+0.89%)
Nov 18, 2010 6.346 6.365 6.321 6.325 218,143 +0.05(+0.85%)
Nov 17, 2010 6.268 6.306 6.259 6.272 59,718 +0.02(+0.35%)
Nov 16, 2010 6.315 6.315 6.228 6.250 180,534 -0.13(-2.05%)
Nov 15, 2010 6.337 6.443 6.315 6.381 106,181 +0.07(+1.19%)
Nov 12, 2010 6.356 6.371 6.281 6.306 108,464 -0.08(-1.27%)
Nov 11, 2010 6.465 6.493 6.378 6.387 94,336 -0.10(-1.49%)
Nov 10, 2010 6.449 6.515 6.378 6.484 206,590 +0.11(+1.71%)
Nov 09, 2010 6.462 6.474 6.362 6.374 122,194 -0.02(-0.39%)
Nov 08, 2010 6.452 6.465 6.390 6.399 115,980 -0.04(-0.63%)
Nov 05, 2010 6.534 6.599 6.440 6.440 194,758 -0.07(-1.05%)
Nov 04, 2010 6.384 6.521 6.368 6.509 263,920 +0.19(+2.96%)
Nov 03, 2010 6.321 6.325 6.209 6.321 219,932 +0.02(+0.40%)
Nov 02, 2010 6.368 6.368 6.281 6.297 102,817 -0.02(-0.39%)
Nov 01, 2010 6.359 6.359 6.293 6.321 89,869 +0.01(+0.10%)
Oct 29, 2010 6.396 6.396 6.181 6.315 151,393 -0.07(-1.17%)
Oct 28, 2010 6.446 6.446 6.381 6.390 126,100 -0.04(-0.63%)
Oct 27, 2010 6.509 6.540 6.381 6.431 121,210 -0.20(-3.01%)
Oct 25, 2010 6.646 6.652 6.624 6.630 80,997 +0.05(+0.81%)
Oct 22, 2010 6.633 6.633 6.565 6.577 98,677 -0.02(-0.33%)
Oct 21, 2010 6.655 6.668 6.562 6.599 120,453 -0.04(-0.56%)
Oct 20, 2010 6.555 6.655 6.555 6.636 69,402 +0.08(+1.19%)
Oct 19, 2010 6.530 6.587 6.515 6.558 169,404 -0.11(-1.68%)
Oct 18, 2010 6.661 6.699 6.655 6.671 766,178 -0.03(-0.47%)
Oct 15, 2010 6.736 6.767 6.655 6.702 93,864 -0.01(-0.14%)
Oct 14, 2010 6.799 6.802 6.689 6.711 127,809 -0.05(-0.78%)
Oct 13, 2010 6.727 6.808 6.724 6.764 123,162 +0.09(+1.36%)
Oct 12, 2010 6.649 6.705 6.596 6.674 89,997 +0.06(+0.85%)
Oct 11, 2010 6.633 6.640 6.596 6.618 34,912 -0.03(-0.42%)
Oct 08, 2010 6.646 6.730 6.630 6.646 83,745 -0.04(-0.65%)
Oct 07, 2010 6.777 6.777 6.627 6.689 84,335 -0.04(-0.56%)
Oct 06, 2010 6.677 6.767 6.668 6.727 151,964 +0.01(+0.19%)
Oct 05, 2010 6.746 6.761 6.705 6.714 103,824 +0.05(+0.80%)
Oct 04, 2010 6.733 6.733 6.633 6.661 75,080 -0.07(-1.02%)
Oct 01, 2010 6.730 6.799 6.661 6.730 84,742 +0.06(+0.94%)
Sep 30, 2010 6.652 6.680 6.580 6.668 108,865 +0.07(+1.14%)
Sep 29, 2010 6.612 6.633 6.583 6.593 199,856 +0.00(+0.05%)
Sep 28, 2010 6.587 6.590 6.502 6.590 106,068 +0.03(+0.48%)
Sep 27, 2010 6.630 6.630 6.558 6.558 84,719 -0.03(-0.52%)
Sep 24, 2010 6.477 6.593 6.471 6.593 156,523 +0.19(+2.92%)
Sep 23, 2010 6.428 6.502 6.396 6.406 58,798 -0.09(-1.39%)
Sep 22, 2010 6.555 6.589 6.471 6.496 115,313 -0.04(-0.62%)
Sep 21, 2010 6.562 6.599 6.524 6.537 540,336 -0.03(-0.47%)
Sep 20, 2010 6.583 6.602 6.543 6.568 100,540 +0.01(+0.10%)
Sep 17, 2010 6.562 6.652 6.509 6.562 174,659 -0.08(-1.17%)
Sep 15, 2010 6.652 6.677 6.624 6.640 129,826 +0.01(+0.14%)
Sep 14, 2010 6.649 6.724 6.627 6.630 164,241 -0.00(-0.05%)
Sep 13, 2010 6.599 6.640 6.590 6.633 119,488 +0.11(+1.62%)
Sep 10, 2010 6.487 6.549 6.465 6.527 90,122 +0.05(+0.72%)
Sep 09, 2010 6.524 6.530 6.452 6.481 162,635 +0.05(+0.73%)
Sep 08, 2010 6.403 6.487 6.403 6.434 202,947 +0.03(+0.49%)
Sep 07, 2010 6.484 6.484 6.359 6.403 72,919 -0.08(-1.25%)
Sep 03, 2010 6.371 6.484 6.371 6.484 168,320 +0.17(+2.67%)
Sep 02, 2010 6.343 6.359 6.287 6.315 134,924 -0.03(-0.44%)
Sep 01, 2010 6.262 6.353 6.262 6.343 108,460 +0.17(+2.73%)
Aug 31, 2010 6.206 6.231 6.125 6.175 134,770 -0.02(-0.35%)
Aug 30, 2010 6.272 6.293 6.175 6.197 390,020 +0.05(+0.78%)
Aug 27, 2010 6.149 6.179 6.055 6.149 248,039 +0.07(+1.10%)
Aug 26, 2010 6.158 6.173 6.082 6.082 328,579 -0.04(-0.69%)
Aug 25, 2010 5.967 6.134 5.924 6.125 214,368 +0.12(+2.02%)
Aug 24, 2010 5.970 6.021 5.915 6.003 177,649 +0.01(+0.10%)
Aug 23, 2010 5.937 6.027 5.937 5.997 59,767 +0.08(+1.38%)
Aug 20, 2010 5.921 5.952 5.858 5.915 95,869 -0.04(-0.61%)
Aug 19, 2010 6.088 6.103 5.940 5.952 74,305 -0.18(-2.87%)
Aug 18, 2010 6.055 6.143 6.037 6.128 115,741 +0.10(+1.71%)
Aug 17, 2010 6.003 6.076 5.979 6.024 90,130 +0.11(+1.79%)
Aug 16, 2010 5.940 5.967 5.897 5.918 89,830 -0.03(-0.56%)
Aug 13, 2010 5.952 6.000 5.930 5.952 132,859 +0.03(+0.51%)
Aug 12, 2010 5.955 5.967 5.876 5.921 176,290 -0.05(-0.91%)
Aug 11, 2010 6.146 6.146 5.955 5.976 186,633 -0.22(-3.52%)
Aug 10, 2010 6.264 6.264 6.173 6.194 229,045 -0.12(-1.97%)
Aug 09, 2010 6.282 6.346 6.212 6.319 159,304 +0.09(+1.41%)
Aug 06, 2010 6.231 6.267 6.152 6.231 381,014 -0.08(-1.25%)
Aug 05, 2010 6.379 6.422 6.291 6.309 318,760 -0.08(-1.28%)
Aug 04, 2010 6.334 6.403 6.279 6.391 96,664 +0.09(+1.39%)
Aug 03, 2010 6.212 6.352 6.209 6.303 116,895 +0.09(+1.41%)
Aug 02, 2010 6.203 6.273 6.182 6.215 32,375 +0.06(+1.03%)
Jul 30, 2010 6.152 6.197 6.043 6.152 205,136 +0.03(+0.45%)
Jul 29, 2010 6.052 6.182 6.049 6.125 99,504 +0.12(+2.07%)
Jul 28, 2010 6.034 6.067 5.994 6.000 86,007 -0.03(-0.55%)
Jul 27, 2010 6.088 6.106 6.009 6.034 84,916 +0.01(+0.10%)
Jul 26, 2010 6.024 6.043 6.003 6.027 54,941 +0.04(+0.61%)
Jul 23, 2010 6.034 6.043 5.971 5.991 144,350 -0.03(-0.55%)
Jul 22, 2010 6.043 6.115 6.021 6.024 120,388 +0.05(+0.81%)
Jul 21, 2010 6.143 6.143 5.933 5.976 87,736 -0.11(-1.84%)
Jul 20, 2010 5.949 6.094 5.912 6.088 122,347 +0.10(+1.72%)
Jul 19, 2010 5.909 5.985 5.897 5.985 823,679 +0.08(+1.39%)
Jul 16, 2010 5.903 6.061 5.873 5.903 143,110 -0.18(-3.04%)
Jul 15, 2010 6.034 6.106 6.003 6.088 145,079 +0.03(+0.45%)
Jul 14, 2010 6.079 6.134 6.046 6.061 101,232 -0.02(-0.35%)
Jul 13, 2010 6.055 6.134 6.046 6.082 150,026 +0.07(+1.16%)
Jul 12, 2010 5.997 6.034 5.967 6.012 134,564 +0.00(+0.05%)
Jul 09, 2010 6.009 6.009 5.888 6.009 152,203 +0.19(+3.28%)
Jul 08, 2010 5.891 5.906 5.776 5.818 170,518 -0.02(-0.31%)
Jul 07, 2010 5.742 5.836 5.697 5.836 178,305 +0.12(+2.18%)
Jul 06, 2010 5.706 5.794 5.673 5.712 148,129 +0.09(+1.62%)
Jul 02, 2010 5.621 5.703 5.621 5.621 119,692 -0.07(-1.28%)
Jul 01, 2010 5.639 5.715 5.591 5.694 128,888 +0.08(+1.51%)
Jun 30, 2010 5.639 5.712 5.594 5.609 213,738 -0.05(-0.80%)
Jun 29, 2010 5.655 5.873 5.636 5.655 1,319 -0.34(-5.67%)
Jun 25, 2010 5.994 6.027 5.912 5.994 118,050 +0.05(+0.92%)
Jun 24, 2010 6.027 6.061 5.940 5.940 115,622 -0.12(-2.05%)
Jun 23, 2010 6.179 6.191 6.046 6.064 177,655 -0.16(-2.58%)
Jun 22, 2010 6.364 6.400 6.225 6.225 177,025 -0.15(-2.33%)
Jun 21, 2010 6.394 6.431 6.349 6.373 324,773 +0.05(+0.86%)
Jun 18, 2010 6.319 6.410 6.312 6.319 253,692 +0.01(+0.19%)
Jun 17, 2010 6.394 6.400 6.258 6.306 229,691 -0.07(-1.09%)
Jun 16, 2010 6.367 6.416 6.322 6.376 241,459 +0.01(+0.14%)
Jun 15, 2010 6.309 6.367 6.282 6.367 100,087 +0.09(+1.40%)
Jun 14, 2010 6.194 6.361 6.194 6.279 208,461 +0.13(+2.07%)
Jun 11, 2010 6.085 6.158 6.085 6.152 144,871 +0.04(+0.64%)
Jun 10, 2010 6.067 6.140 6.067 6.112 165,439 +0.12(+2.02%)
Jun 09, 2010 5.988 6.073 5.970 5.991 137,150 +0.06(+1.02%)
Jun 08, 2010 5.937 5.958 5.833 5.930 343,450 +0.02(+0.31%)
Jun 07, 2010 5.897 5.994 5.879 5.912 243,950 +0.01(+0.15%)
Jun 04, 2010 5.903 6.040 5.870 5.903 221,442 -0.18(-2.94%)
Jun 03, 2010 6.076 6.088 5.991 6.082 225,235 +0.02(+0.25%)
Jun 02, 2010 5.970 6.070 5.940 6.067 242,294 +0.16(+2.77%)
Jun 01, 2010 5.846 5.982 5.812 5.903 132,410 +0.02(+0.36%)
May 28, 2010 5.882 6.009 5.867 5.882 227,989 -0.10(-1.67%)
May 27, 2010 5.858 5.997 5.858 5.982 201,343 +0.32(+5.69%)
May 26, 2010 5.707 5.775 5.616 5.660 295,874 -0.05(-0.88%)
May 25, 2010 5.592 5.728 5.522 5.710 238,975 +0.07(+1.20%)
May 24, 2010 5.657 5.731 5.636 5.642 67,396 -0.05(-0.83%)
May 21, 2010 5.498 5.748 5.489 5.689 383,683 +0.15(+2.76%)
May 20, 2010 5.569 5.633 5.530 5.536 355,813 -0.26(-4.52%)
May 19, 2010 5.869 5.869 5.782 5.798 237,691 -0.06(-1.01%)
May 18, 2010 5.940 5.975 5.822 5.857 148,231 -0.03(-0.45%)
May 17, 2010 5.931 5.945 5.763 5.884 225,341 -0.04(-0.74%)
May 14, 2010 5.928 5.975 5.828 5.928 241,360 -0.09(-1.42%)
May 13, 2010 6.016 6.087 6.002 6.013 96,962 -0.03(-0.44%)
May 12, 2010 5.934 6.060 5.925 6.040 106,940 +0.15(+2.55%)
May 11, 2010 5.951 5.996 5.881 5.890 218,808 +0.02(+0.35%)
May 10, 2010 5.866 5.887 5.854 5.869 220,024 +0.22(+3.96%)
May 07, 2010 5.510 5.763 5.510 5.645 441,744 +0.02(+0.37%)
May 06, 2010 5.739 5.804 5.180 5.625 358,674 -0.15(-2.65%)
May 05, 2010 5.840 5.872 5.769 5.778 246,491 -0.12(-2.09%)
May 04, 2010 6.096 6.096 5.878 5.901 287,710 -0.20(-3.33%)
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.