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 )

7.180 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.011 6.145 6.001 6.075 294,797 +0.05(+0.91%)
Apr 29, 2014 5.991 6.100 5.956 6.021 924,880 +0.12(+2.02%)
Apr 28, 2014 5.916 5.931 5.881 5.901 218,171 -0.02(-0.42%)
Apr 25, 2014 5.876 5.946 5.871 5.926 532,959 +0.04(+0.68%)
Apr 24, 2014 5.792 5.896 5.772 5.886 267,806 +0.11(+1.89%)
Apr 23, 2014 5.797 5.847 5.767 5.777 210,281 -0.04(-0.77%)
Apr 22, 2014 5.886 5.886 5.797 5.822 215,571 -0.06(-1.10%)
Apr 21, 2014 5.911 5.916 5.842 5.886 170,376 -0.04(-0.75%)
Apr 17, 2014 5.936 5.931 5.931 5.931 233,929 -0.02(-0.33%)
Apr 16, 2014 5.921 5.966 5.911 5.951 366,416 +0.02(+0.42%)
Apr 15, 2014 5.896 5.926 5.871 5.926 204,319 +0.01(+0.17%)
Apr 14, 2014 5.946 5.966 5.901 5.916 274,679 -0.03(-0.50%)
Apr 11, 2014 6.011 6.026 5.921 5.946 248,560 -0.05(-0.83%)
Apr 10, 2014 5.871 6.016 5.871 5.996 326,210 +0.08(+1.34%)
Apr 09, 2014 5.807 5.973 5.802 5.916 526,713 +0.11(+1.88%)
Apr 08, 2014 5.782 5.842 5.767 5.807 236,389 +0.04(+0.69%)
Apr 07, 2014 5.702 5.777 5.702 5.767 242,978 +0.06(+1.05%)
Apr 04, 2014 5.727 5.752 5.702 5.707 202,179 +0.00(+0.09%)
Apr 03, 2014 5.747 5.792 5.702 5.702 167,872 -0.04(-0.78%)
Apr 02, 2014 5.777 5.777 5.727 5.747 195,939 -0.01(-0.26%)
Apr 01, 2014 5.782 5.817 5.749 5.762 216,588 -0.02(-0.43%)
Mar 31, 2014 5.747 5.807 5.732 5.787 291,766 +0.05(+0.87%)
Mar 28, 2014 5.767 5.777 5.707 5.737 253,711 -0.04(-0.69%)
Mar 27, 2014 5.732 5.777 5.722 5.777 203,866 +0.05(+0.96%)
Mar 26, 2014 5.678 5.727 5.653 5.722 173,580 +0.05(+0.88%)
Mar 25, 2014 5.633 5.680 5.633 5.673 295,853 +0.02(+0.44%)
Mar 24, 2014 5.593 5.653 5.573 5.648 162,992 +0.05(+0.89%)
Mar 21, 2014 5.658 5.668 5.573 5.598 404,577 -0.02(-0.35%)
Mar 20, 2014 5.633 5.633 5.588 5.618 181,497 -0.04(-0.70%)
Mar 19, 2014 5.752 5.757 5.608 5.658 269,980 -0.13(-2.23%)
Mar 18, 2014 5.727 5.822 5.727 5.787 216,918 +0.05(+0.87%)
Mar 17, 2014 5.692 5.752 5.673 5.737 190,856 +0.06(+1.05%)
Mar 14, 2014 5.673 5.737 5.653 5.678 123,686 -0.01(-0.26%)
Mar 13, 2014 5.707 5.727 5.673 5.692 131,161 -0.01(-0.26%)
Mar 12, 2014 5.673 5.707 5.663 5.707 174,226 +0.01(+0.17%)
Mar 11, 2014 5.668 5.717 5.638 5.697 163,131 +0.02(+0.44%)
Mar 10, 2014 5.742 5.742 5.648 5.673 238,155 -0.07(-1.21%)
Mar 07, 2014 5.827 5.866 5.717 5.742 201,306 -0.13(-2.20%)
Mar 06, 2014 5.866 5.921 5.837 5.871 308,579 +0.02(+0.43%)
Mar 05, 2014 5.817 5.891 5.782 5.847 506,452 +0.05(+0.86%)
Mar 04, 2014 5.717 5.807 5.697 5.797 580,183 +0.10(+1.83%)
Mar 03, 2014 5.707 5.742 5.598 5.692 412,886 -0.03(-0.61%)
Feb 28, 2014 5.613 5.757 5.568 5.727 457,699 +0.22(+3.99%)
Feb 27, 2014 5.570 5.628 5.494 5.507 576,424 -0.08(-1.47%)
Feb 26, 2014 5.667 5.686 5.560 5.589 837,155 -0.09(-1.53%)
Feb 25, 2014 5.676 5.734 5.657 5.676 380,076 -0.01(-0.25%)
Feb 24, 2014 5.811 5.879 5.671 5.691 462,343 -0.19(-3.20%)
Feb 21, 2014 5.821 5.879 5.753 5.879 615,886 -0.10(-1.61%)
Feb 20, 2014 5.782 5.995 5.652 5.975 1,166,586 -0.49(-7.54%)
Feb 19, 2014 6.573 6.573 6.438 6.462 276,178 -0.12(-1.76%)
Feb 18, 2014 6.568 6.593 6.554 6.578 136,911 +0.03(+0.44%)
Feb 14, 2014 6.535 6.549 6.549 6.549 246,132 -0.00(-0.07%)
Feb 13, 2014 6.501 6.583 6.467 6.554 210,433 +0.02(+0.37%)
Feb 12, 2014 6.453 6.564 6.453 6.530 173,368 +0.07(+1.12%)
Feb 11, 2014 6.414 6.472 6.404 6.457 178,447 +0.04(+0.68%)
Feb 10, 2014 6.457 6.457 6.395 6.414 159,646 -0.04(-0.60%)
Feb 07, 2014 6.390 6.467 6.384 6.453 141,829 +0.10(+1.59%)
Feb 06, 2014 6.226 6.371 6.221 6.351 120,119 +0.10(+1.62%)
Feb 05, 2014 6.183 6.284 6.130 6.250 218,356 +0.05(+0.78%)
Feb 04, 2014 6.236 6.250 6.125 6.202 135,702 -0.02(-0.31%)
Feb 03, 2014 6.371 6.371 6.202 6.221 272,012 -0.11(-1.75%)
Jan 31, 2014 6.197 6.347 6.183 6.332 169,617 +0.09(+1.39%)
Jan 30, 2014 6.173 6.255 6.173 6.245 184,466 +0.07(+1.09%)
Jan 29, 2014 6.178 6.216 6.154 6.178 363,398 -0.01(-0.16%)
Jan 28, 2014 6.178 6.202 6.156 6.187 214,388 +0.01(+0.16%)
Jan 27, 2014 6.250 6.255 6.173 6.178 176,690 -0.05(-0.85%)
Jan 24, 2014 6.236 6.284 6.226 6.231 153,725 +0.00(+0.00%)
Jan 23, 2014 6.231 6.250 6.178 6.231 157,674 -0.02(-0.39%)
Jan 22, 2014 6.313 6.332 6.255 6.255 164,666 -0.06(-0.92%)
Jan 21, 2014 6.289 6.347 6.250 6.313 213,075 +0.07(+1.16%)
Jan 17, 2014 6.332 6.240 6.240 6.240 237,630 -0.05(-0.84%)
Jan 16, 2014 6.130 6.318 6.130 6.293 266,536 +0.20(+3.24%)
Jan 15, 2014 6.115 6.154 6.091 6.096 227,688 -0.02(-0.32%)
Jan 14, 2014 6.207 6.207 6.101 6.115 256,601 -0.08(-1.32%)
Jan 13, 2014 6.183 6.231 6.163 6.197 235,387 +0.02(+0.39%)
Jan 10, 2014 6.125 6.187 6.115 6.173 147,768 +0.03(+0.47%)
Jan 09, 2014 6.168 6.197 6.129 6.144 182,328 -0.05(-0.86%)
Jan 08, 2014 6.110 6.212 6.101 6.197 130,730 +0.09(+1.42%)
Jan 07, 2014 6.212 6.221 6.081 6.110 143,268 -0.10(-1.55%)
Jan 06, 2014 6.158 6.216 6.115 6.207 244,940 +0.09(+1.42%)
Jan 03, 2014 6.139 6.144 6.101 6.120 155,227 +0.02(+0.32%)
Jan 02, 2014 6.130 6.149 6.101 6.101 125,973 -0.01(-0.24%)
Dec 31, 2013 6.081 6.115 6.115 6.115 138,099 +0.05(+0.88%)
Dec 30, 2013 6.052 6.086 6.043 6.062 303,269 +0.00(+0.08%)
Dec 27, 2013 5.995 6.091 5.995 6.057 444,408 -0.06(-0.95%)
Dec 26, 2013 6.130 6.192 6.067 6.115 124,474 +0.00(+0.08%)
Dec 24, 2013 6.091 6.130 6.057 6.110 154,513 +0.01(+0.24%)
Dec 23, 2013 6.168 6.197 6.072 6.096 211,812 -0.05(-0.78%)
Dec 20, 2013 6.028 6.144 6.028 6.144 222,074 +0.11(+1.84%)
Dec 19, 2013 6.052 6.096 6.014 6.033 126,705 -0.06(-0.95%)
Dec 18, 2013 6.062 6.125 6.023 6.091 208,706 +0.04(+0.72%)
Dec 17, 2013 6.125 6.139 6.043 6.048 205,328 -0.09(-1.49%)
Dec 16, 2013 6.197 6.197 6.088 6.139 169,607 -0.02(-0.39%)
Dec 13, 2013 6.134 6.183 6.091 6.163 117,034 +0.04(+0.71%)
Dec 12, 2013 6.178 6.260 6.076 6.120 492,387 -0.09(-1.40%)
Dec 11, 2013 6.187 6.212 6.140 6.207 160,436 +0.02(+0.31%)
Dec 10, 2013 6.216 6.231 6.183 6.187 191,243 -0.03(-0.47%)
Dec 09, 2013 6.221 6.226 6.176 6.216 251,809 -0.01(-0.15%)
Dec 06, 2013 6.250 6.250 6.178 6.226 224,418 -0.01(-0.23%)
Dec 05, 2013 6.255 6.279 6.197 6.240 169,151 -0.03(-0.54%)
Dec 04, 2013 6.303 6.327 6.197 6.274 233,359 -0.06(-0.91%)
Dec 03, 2013 6.347 6.371 6.231 6.332 375,197 -0.01(-0.23%)
Dec 02, 2013 6.453 6.453 6.318 6.347 230,066 -0.09(-1.35%)
Nov 29, 2013 6.390 6.457 6.385 6.433 114,651 +0.05(+0.83%)
Nov 27, 2013 6.525 6.535 6.327 6.380 358,613 -0.19(-2.93%)
Nov 26, 2013 6.703 6.703 6.515 6.573 428,604 +0.13(+1.98%)
Nov 25, 2013 6.404 6.455 6.395 6.445 282,766 +0.04(+0.65%)
Nov 22, 2013 6.432 6.436 6.320 6.404 214,560 -0.03(-0.50%)
Nov 21, 2013 6.501 6.515 6.418 6.436 290,708 -0.03(-0.50%)
Nov 20, 2013 6.496 6.533 6.452 6.469 309,198 -0.01(-0.14%)
Nov 19, 2013 6.441 6.501 6.441 6.478 214,052 +0.03(+0.50%)
Nov 18, 2013 6.418 6.496 6.409 6.445 407,520 +0.02(+0.36%)
Nov 15, 2013 6.445 6.459 6.385 6.422 336,898 -0.01(-0.14%)
Nov 14, 2013 6.348 6.441 6.344 6.432 357,678 +0.06(+0.87%)
Nov 13, 2013 6.196 6.404 6.196 6.376 524,263 +0.18(+2.84%)
Nov 12, 2013 6.191 6.251 6.135 6.200 388,996 +0.00(+0.07%)
Nov 11, 2013 6.196 6.237 6.131 6.196 259,835 +0.00(+0.07%)
Nov 08, 2013 6.237 6.260 6.140 6.191 394,237 -0.06(-0.96%)
Nov 07, 2013 6.362 6.371 6.228 6.251 398,540 -0.12(-1.82%)
Nov 06, 2013 6.288 6.381 6.274 6.367 347,946 +0.10(+1.55%)
Nov 05, 2013 6.288 6.385 6.209 6.270 543,042 -0.01(-0.22%)
Nov 04, 2013 6.283 6.293 6.237 6.283 222,753 +0.02(+0.37%)
Nov 01, 2013 6.219 6.288 6.210 6.260 132,548 +0.03(+0.45%)
Oct 31, 2013 6.237 6.283 6.066 6.233 194,936 -0.03(-0.52%)
Oct 30, 2013 6.344 6.357 6.215 6.265 271,415 -0.08(-1.24%)
Oct 29, 2013 6.427 6.450 6.311 6.344 86,775 -0.07(-1.08%)
Oct 28, 2013 6.348 6.440 6.339 6.413 170,626 +0.07(+1.09%)
Oct 25, 2013 6.270 6.344 6.265 6.344 121,119 +0.06(+0.96%)
Oct 24, 2013 6.293 6.311 6.256 6.283 128,703 -0.00(-0.07%)
Oct 23, 2013 6.265 6.316 6.260 6.288 144,121 +0.00(+0.07%)
Oct 22, 2013 6.297 6.311 6.265 6.283 168,943 +0.01(+0.22%)
Oct 21, 2013 6.274 6.283 6.205 6.270 187,782 +0.00(+0.00%)
Oct 18, 2013 6.214 6.283 6.209 6.270 133,254 +0.06(+0.97%)
Oct 17, 2013 6.168 6.209 6.117 6.209 167,326 +0.06(+0.98%)
Oct 16, 2013 6.075 6.168 6.075 6.149 188,391 +0.08(+1.37%)
Oct 15, 2013 6.122 6.126 6.038 6.066 126,706 -0.10(-1.58%)
Oct 14, 2013 6.094 6.168 6.070 6.163 75,971 +0.04(+0.60%)
Oct 11, 2013 5.946 6.126 5.936 6.126 207,000 +0.15(+2.56%)
Oct 10, 2013 5.960 5.973 5.923 5.973 264,763 +0.02(+0.39%)
Oct 09, 2013 5.936 5.969 5.899 5.950 450,358 +0.03(+0.55%)
Oct 08, 2013 6.024 6.049 5.918 5.918 203,347 -0.10(-1.69%)
Oct 07, 2013 6.010 6.066 6.010 6.020 189,727 -0.02(-0.38%)
Oct 04, 2013 6.015 6.085 6.015 6.043 78,768 +0.02(+0.38%)
Oct 03, 2013 6.140 6.140 5.992 6.020 164,908 -0.12(-1.89%)
Oct 02, 2013 6.006 6.159 5.987 6.135 253,565 +0.09(+1.45%)
Oct 01, 2013 5.997 6.047 5.964 6.047 145,003 +0.05(+0.85%)
Sep 30, 2013 5.997 6.020 5.973 5.997 279,396 +0.00(+0.08%)
Sep 27, 2013 6.001 6.001 5.973 5.992 154,268 -0.01(-0.23%)
Sep 26, 2013 6.010 6.071 5.991 6.006 118,452 -0.00(-0.08%)
Sep 25, 2013 6.043 6.034 5.983 6.010 149,053 -0.02(-0.38%)
Sep 24, 2013 6.094 6.098 6.015 6.034 124,707 -0.08(-1.29%)
Sep 23, 2013 6.122 6.154 6.080 6.112 290,358 -0.04(-0.60%)
Sep 20, 2013 6.196 6.200 6.080 6.149 207,592 -0.05(-0.75%)
Sep 19, 2013 6.186 6.214 6.102 6.196 234,724 +0.04(+0.60%)
Sep 18, 2013 6.034 6.186 5.969 6.159 211,986 +0.12(+2.07%)
Sep 17, 2013 6.010 6.034 5.973 6.034 177,862 +0.02(+0.38%)
Sep 16, 2013 6.020 6.020 5.954 6.010 109,824 +0.07(+1.17%)
Sep 13, 2013 5.992 5.992 5.929 5.941 166,546 -0.05(-0.85%)
Sep 12, 2013 6.080 6.085 5.987 5.992 356,297 -0.11(-1.75%)
Sep 11, 2013 6.131 6.159 6.029 6.098 129,744 -0.06(-0.90%)
Sep 10, 2013 6.112 6.172 6.112 6.154 172,617 +0.04(+0.68%)
Sep 09, 2013 6.108 6.159 6.103 6.112 153,096 +0.04(+0.69%)
Sep 06, 2013 6.061 6.112 6.057 6.071 212,130 +0.07(+1.23%)
Sep 05, 2013 5.918 6.006 5.904 5.997 173,055 +0.10(+1.65%)
Sep 04, 2013 5.872 5.904 5.816 5.899 196,031 +0.06(+1.11%)
Sep 03, 2013 5.973 6.001 5.835 5.835 223,740 -0.10(-1.71%)
Aug 30, 2013 5.890 5.978 5.876 5.936 221,746 +0.06(+0.94%)
Aug 29, 2013 5.918 5.918 5.866 5.881 131,400 -0.04(-0.63%)
Aug 28, 2013 5.932 5.964 5.886 5.918 334,514 +0.09(+1.63%)
Aug 27, 2013 5.828 5.859 5.783 5.823 303,351 -0.03(-0.45%)
Aug 26, 2013 5.841 5.885 5.823 5.850 280,861 +0.01(+0.15%)
Aug 23, 2013 5.766 5.859 5.735 5.841 333,319 +0.09(+1.62%)
Aug 22, 2013 5.801 5.801 5.726 5.748 296,903 -0.05(-0.84%)
Aug 21, 2013 5.872 5.876 5.783 5.797 199,635 -0.10(-1.73%)
Aug 20, 2013 5.921 6.000 5.854 5.898 151,259 -0.02(-0.37%)
Aug 19, 2013 6.067 6.067 5.912 5.921 204,027 -0.12(-2.05%)
Aug 16, 2013 6.124 6.124 6.022 6.045 117,122 -0.07(-1.16%)
Aug 15, 2013 5.983 6.151 5.983 6.115 179,496 +0.11(+1.84%)
Aug 14, 2013 6.005 6.031 5.929 6.005 164,215 +0.02(+0.37%)
Aug 13, 2013 5.969 6.009 5.890 5.983 338,163 +0.07(+1.12%)
Aug 12, 2013 6.027 6.027 5.863 5.916 279,666 -0.10(-1.69%)
Aug 09, 2013 6.000 6.051 5.978 6.018 125,893 +0.00(+0.00%)
Aug 08, 2013 6.027 6.034 5.978 6.018 120,274 +0.01(+0.15%)
Aug 07, 2013 5.978 6.027 5.938 6.009 315,757 -0.01(-0.22%)
Aug 06, 2013 6.058 6.058 5.938 6.022 445,094 +0.00(+0.00%)
Aug 05, 2013 6.027 6.102 6.005 6.022 86,686 -0.04(-0.58%)
Aug 02, 2013 6.107 6.111 6.031 6.058 284,063 -0.04(-0.65%)
Aug 01, 2013 6.138 6.151 6.071 6.098 289,729 -0.01(-0.14%)
Jul 31, 2013 6.058 6.124 6.049 6.107 275,001 +0.04(+0.58%)
Jul 30, 2013 6.430 6.430 6.040 6.071 382,442 -0.35(-5.45%)
Jul 29, 2013 6.359 6.443 6.355 6.421 142,134 +0.01(+0.21%)
Jul 26, 2013 6.421 6.479 6.403 6.408 113,735 -0.01(-0.21%)
Jul 25, 2013 6.430 6.492 6.381 6.421 150,027 +0.00(+0.07%)
Jul 24, 2013 6.514 6.532 6.359 6.417 247,785 -0.06(-0.96%)
Jul 23, 2013 6.452 6.501 6.443 6.479 217,055 +0.05(+0.76%)
Jul 22, 2013 6.368 6.448 6.328 6.430 233,651 +0.10(+1.61%)
Jul 19, 2013 6.310 6.341 6.297 6.328 126,715 -0.02(-0.35%)
Jul 18, 2013 6.337 6.386 6.310 6.350 172,234 +0.02(+0.28%)
Jul 17, 2013 6.297 6.332 6.217 6.332 171,595 +0.04(+0.70%)
Jul 16, 2013 6.253 6.293 6.206 6.288 160,839 +0.01(+0.21%)
Jul 15, 2013 6.208 6.284 6.200 6.275 229,529 +0.05(+0.78%)
Jul 12, 2013 6.248 6.275 6.173 6.226 238,729 -0.02(-0.28%)
Jul 11, 2013 6.142 6.244 6.120 6.244 407,317 +0.18(+2.99%)
Jul 10, 2013 6.102 6.102 5.965 6.062 455,726 -0.02(-0.36%)
Jul 09, 2013 6.124 6.098 6.027 6.084 227,587 +0.00(+0.07%)
Jul 08, 2013 5.969 6.093 5.960 6.080 251,344 +0.14(+2.39%)
Jul 05, 2013 5.974 6.071 5.854 5.938 273,337 -0.07(-1.18%)
Jul 03, 2013 6.036 6.040 5.947 6.009 100,273 -0.03(-0.44%)
Jul 02, 2013 6.120 6.151 5.969 6.036 245,829 -0.04(-0.73%)
Jul 01, 2013 6.124 6.195 6.076 6.080 131,100 +0.00(+0.07%)
Jun 28, 2013 6.027 6.133 5.943 6.076 418,734 +0.00(+0.00%)
Jun 27, 2013 5.602 6.076 5.602 6.076 667,344 +0.57(+10.38%)
Jun 26, 2013 5.580 5.597 5.460 5.504 238,960 -0.03(-0.56%)
Jun 25, 2013 5.518 5.540 5.438 5.535 284,908 +0.05(+0.89%)
Jun 24, 2013 5.544 5.557 5.380 5.487 348,824 -0.11(-1.98%)
Jun 21, 2013 5.504 5.606 5.447 5.597 397,478 +0.06(+1.12%)
Jun 20, 2013 5.677 5.690 5.478 5.535 537,932 -0.25(-4.29%)
Jun 19, 2013 5.929 5.960 5.757 5.783 155,749 -0.13(-2.25%)
Jun 18, 2013 5.956 5.956 5.844 5.916 190,422 -0.02(-0.37%)
Jun 17, 2013 5.991 6.047 5.898 5.938 182,588 -0.01(-0.15%)
Jun 14, 2013 5.987 6.000 5.912 5.947 125,294 -0.06(-0.96%)
Jun 13, 2013 5.912 6.014 5.876 6.005 149,157 +0.12(+2.11%)
Jun 12, 2013 6.022 6.022 5.881 5.881 176,944 -0.14(-2.35%)
Jun 11, 2013 6.027 6.036 5.996 6.022 148,552 -0.07(-1.09%)
Jun 10, 2013 6.133 6.133 6.045 6.089 82,634 -0.02(-0.36%)
Jun 07, 2013 6.133 6.155 6.076 6.111 186,750 +0.00(+0.00%)
Jun 06, 2013 6.102 6.142 6.062 6.111 175,660 +0.02(+0.36%)
Jun 05, 2013 6.262 6.262 6.036 6.089 223,206 -0.17(-2.76%)
Jun 04, 2013 6.266 6.328 6.231 6.262 195,769 -0.07(-1.05%)
Jun 03, 2013 6.315 6.386 6.262 6.328 262,204 +0.00(+0.00%)
May 31, 2013 6.390 6.412 6.301 6.328 346,329 -0.11(-1.65%)
May 30, 2013 6.421 6.479 6.399 6.434 205,154 +0.00(+0.00%)
May 29, 2013 6.425 6.501 6.377 6.434 256,237 +0.08(+1.33%)
May 28, 2013 6.409 6.448 6.337 6.350 306,581 +0.03(+0.47%)
May 24, 2013 6.316 6.367 6.282 6.320 131,988 -0.03(-0.47%)
May 23, 2013 6.320 6.380 6.299 6.350 182,122 -0.00(-0.07%)
May 22, 2013 6.401 6.465 6.354 6.354 157,491 -0.05(-0.73%)
May 21, 2013 6.465 6.465 6.358 6.401 240,494 -0.14(-2.15%)
May 20, 2013 6.409 6.546 6.392 6.541 135,863 +0.14(+2.26%)
May 17, 2013 6.311 6.409 6.282 6.397 171,610 +0.00(+0.07%)
May 16, 2013 6.354 6.414 6.341 6.392 139,890 +0.04(+0.60%)
May 15, 2013 6.409 6.418 6.324 6.354 167,207 -0.01(-0.20%)
May 13, 2013 6.375 6.388 6.324 6.367 156,411 +0.01(+0.13%)
May 10, 2013 6.299 6.367 6.290 6.358 147,674 +0.02(+0.27%)
May 09, 2013 6.363 6.375 6.286 6.341 149,709 -0.03(-0.40%)
May 08, 2013 6.337 6.380 6.282 6.367 201,518 +0.02(+0.27%)
May 07, 2013 6.384 6.397 6.273 6.350 184,158 +0.00(+0.07%)
May 06, 2013 6.333 6.371 6.303 6.346 243,751 +0.03(+0.47%)
May 03, 2013 6.290 6.341 6.269 6.316 262,005 +0.05(+0.75%)
May 02, 2013 6.214 6.286 6.179 6.269 222,916 +0.08(+1.31%)
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.