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
)
6.970
-0.100 (-1.41%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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, 2018
4.036
4.055
3.998
4.017
9,302
-0.06(-1.40%)
Apr 27, 2018
4.036
4.074
4.036
4.074
6,746
+0.04(+0.94%)
Apr 26, 2018
3.960
4.074
3.960
4.036
23,755
+0.08(+1.92%)
Apr 25, 2018
3.998
4.036
3.960
3.960
32,347
-0.04(-0.95%)
Apr 24, 2018
4.036
4.036
3.960
3.998
10,002
-0.04(-0.94%)
Apr 23, 2018
4.036
4.055
3.960
4.036
25,014
+0.00(+0.00%)
Apr 20, 2018
4.112
4.112
3.998
4.036
17,835
-0.08(-1.85%)
Apr 19, 2018
4.150
4.188
4.093
4.112
14,189
-0.08(-1.82%)
Apr 18, 2018
4.112
4.226
4.112
4.188
37,823
+0.04(+0.92%)
Apr 17, 2018
4.150
4.188
4.150
4.150
62,816
+0.00(+0.00%)
Apr 16, 2018
4.074
4.169
4.074
4.150
26,298
+0.08(+1.87%)
Apr 13, 2018
4.150
4.150
4.074
4.074
30,959
-0.08(-1.83%)
Apr 12, 2018
4.150
4.150
4.093
4.150
11,849
-0.02(-0.46%)
Apr 11, 2018
4.112
4.188
4.112
4.169
11,984
+0.02(+0.46%)
Apr 10, 2018
4.112
4.150
4.112
4.150
8,893
+0.06(+1.40%)
Apr 09, 2018
4.112
4.150
4.093
4.093
18,984
-0.02(-0.46%)
Apr 06, 2018
4.074
4.131
4.074
4.112
36,683
+0.00(+0.00%)
Apr 05, 2018
4.112
4.150
4.074
4.112
38,754
+0.04(+0.93%)
Apr 04, 2018
4.112
4.112
4.036
4.074
22,512
-0.04(-0.93%)
Apr 03, 2018
4.074
4.135
4.074
4.112
16,217
+0.04(+0.93%)
Apr 02, 2018
4.112
4.150
4.036
4.074
32,679
-0.08(-1.83%)
Mar 29, 2018
4.150
4.150
4.150
0
+0.08(+1.87%)
Mar 28, 2018
4.093
4.112
4.036
4.074
28,837
-0.04(-0.93%)
Mar 27, 2018
4.150
4.169
4.112
4.112
17,787
-0.04(-0.92%)
Mar 26, 2018
4.150
4.150
4.112
4.150
27,306
-0.04(-0.91%)
Mar 23, 2018
4.188
4.264
4.150
4.188
20,644
+0.04(+0.92%)
Mar 22, 2018
4.302
4.302
4.150
4.150
42,716
-0.19(-4.39%)
Mar 21, 2018
4.264
4.340
4.226
4.340
76,603
+0.15(+3.64%)
Mar 20, 2018
4.188
4.226
4.110
4.188
150,197
-0.04(-0.90%)
Mar 19, 2018
4.150
4.226
4.150
4.226
83,868
+0.04(+0.91%)
Mar 16, 2018
4.340
4.340
4.158
4.188
79,511
-0.15(-3.51%)
Mar 15, 2018
4.417
4.417
4.302
4.340
39,827
-0.04(-0.87%)
Mar 14, 2018
4.302
4.417
4.264
4.378
18,167
+0.11(+2.68%)
Mar 13, 2018
4.302
4.340
4.264
4.264
20,330
-0.08(-1.75%)
Mar 12, 2018
4.340
4.378
4.315
4.340
44,278
-0.04(-0.87%)
Mar 09, 2018
4.302
4.378
4.302
4.378
29,450
+0.04(+0.88%)
Mar 08, 2018
4.264
4.378
4.264
4.340
78,850
+0.04(+0.88%)
Mar 07, 2018
4.302
4.226
4.302
76,920
+0.00(+0.00%)
Mar 06, 2018
4.417
4.417
4.273
4.302
30,531
-0.08(-1.74%)
Mar 05, 2018
4.378
4.455
4.264
4.378
229,829
+0.00(+0.00%)
Mar 02, 2018
4.226
4.417
4.150
4.378
52,683
+0.11(+2.68%)
Mar 01, 2018
4.188
4.302
4.188
4.264
40,896
+0.04(+0.90%)
Feb 28, 2018
4.036
4.295
4.036
4.226
135,069
+0.28(+7.17%)
Feb 27, 2018
3.981
3.981
3.890
3.944
22,615
+0.00(+0.00%)
Feb 26, 2018
4.019
4.019
3.944
3.944
20,557
-0.04(-0.94%)
Feb 23, 2018
3.944
3.981
3.944
3.981
14,034
+0.08(+1.92%)
Feb 22, 2018
3.906
3.944
3.906
3.906
25,750
+0.04(+0.97%)
Feb 21, 2018
3.868
3.981
3.850
3.868
22,053
+0.00(+0.00%)
Feb 20, 2018
3.868
3.906
3.868
3.868
6,776
-0.04(-0.96%)
Feb 16, 2018
3.906
3.906
3.906
0
+0.00(+0.00%)
Feb 15, 2018
3.906
3.944
3.846
3.906
18,504
+0.04(+0.97%)
Feb 14, 2018
3.868
3.944
3.756
3.868
170,014
-0.04(-0.96%)
Feb 13, 2018
3.906
3.925
3.868
3.906
17,941
-0.04(-0.95%)
Feb 12, 2018
3.868
3.981
3.868
3.944
13,131
+0.08(+1.94%)
Feb 09, 2018
3.906
3.944
3.850
3.868
23,582
-0.04(-0.96%)
Feb 08, 2018
3.944
3.944
3.881
3.906
40,369
+0.00(+0.00%)
Feb 07, 2018
3.831
3.944
3.831
3.906
33,232
+0.11(+2.97%)
Feb 06, 2018
3.906
3.906
3.775
3.793
43,717
-0.15(-3.81%)
Feb 05, 2018
4.019
4.019
3.944
3.944
25,259
-0.08(-1.87%)
Feb 02, 2018
4.056
4.056
3.902
4.019
92,850
-0.04(-0.93%)
Feb 01, 2018
4.094
4.131
4.019
4.056
45,818
-0.08(-1.82%)
Jan 31, 2018
4.094
4.169
4.060
4.131
16,530
+0.04(+0.92%)
Jan 30, 2018
4.131
4.131
4.094
4.094
23,542
-0.08(-1.80%)
Jan 29, 2018
4.131
4.207
4.131
4.169
38,546
+0.00(+0.00%)
Jan 26, 2018
4.207
4.244
4.169
4.169
28,073
-0.04(-0.89%)
Jan 25, 2018
4.282
4.282
4.188
4.207
46,341
-0.04(-0.89%)
Jan 24, 2018
4.282
4.282
4.214
4.244
32,855
+0.00(+0.00%)
Jan 23, 2018
4.244
4.244
4.207
4.244
13,604
+0.00(+0.00%)
Jan 22, 2018
4.244
4.282
4.229
4.244
28,101
+0.00(+0.00%)
Jan 19, 2018
4.207
4.282
4.207
4.244
20,968
+0.04(+0.89%)
Jan 18, 2018
4.282
4.306
4.207
4.207
63,769
-0.08(-1.75%)
Jan 17, 2018
4.357
4.357
4.244
4.282
29,534
-0.08(-1.72%)
Jan 16, 2018
4.319
4.394
4.319
4.357
43,853
+0.09(+2.20%)
Jan 12, 2018
4.263
4.263
4.263
0
+0.02(+0.44%)
Jan 11, 2018
4.319
4.319
4.244
4.244
56,796
-0.08(-1.74%)
Jan 10, 2018
4.357
4.357
4.300
4.319
31,395
-0.08(-1.71%)
Jan 09, 2018
4.357
4.394
4.357
4.394
29,753
+0.00(+0.00%)
Jan 08, 2018
4.394
4.432
4.394
4.394
34,850
-0.04(-0.85%)
Jan 05, 2018
4.394
4.469
4.394
4.432
13,413
+0.04(+0.85%)
Jan 04, 2018
4.469
4.469
4.360
4.394
44,158
-0.04(-0.85%)
Jan 03, 2018
4.394
4.469
4.394
4.432
40,767
-0.04(-0.84%)
Jan 02, 2018
4.432
4.507
4.394
4.469
65,916
+0.00(+0.00%)
Dec 29, 2017
4.469
4.469
4.469
0
+0.04(+0.85%)
Dec 28, 2017
4.319
4.432
4.319
4.432
23,318
+0.11(+2.61%)
Dec 27, 2017
4.319
4.394
4.300
4.319
59,758
+0.11(+2.68%)
Dec 26, 2017
4.282
4.319
4.064
4.207
52,117
-0.11(-2.61%)
Dec 22, 2017
4.357
4.357
4.282
4.319
58,070
-0.04(-0.86%)
Dec 21, 2017
4.319
4.394
4.319
4.357
28,755
+0.04(+0.87%)
Dec 20, 2017
4.357
4.357
4.282
4.319
10,876
+0.00(+0.00%)
Dec 19, 2017
4.319
4.394
4.319
4.319
75,306
-0.04(-0.86%)
Dec 18, 2017
4.282
4.394
4.282
4.357
49,475
+0.04(+0.87%)
Dec 15, 2017
4.415
4.415
4.300
4.319
83,900
-0.08(-1.71%)
Dec 14, 2017
4.394
4.432
4.357
4.394
34,836
+0.00(+0.00%)
Dec 13, 2017
4.394
4.432
4.319
4.394
58,868
-0.08(-1.68%)
Dec 12, 2017
4.469
4.507
4.394
4.469
39,160
-0.04(-0.83%)
Dec 11, 2017
4.582
4.620
4.432
4.507
29,174
-0.11(-2.44%)
Dec 08, 2017
4.695
4.695
4.545
4.620
25,926
-0.04(-0.81%)
Dec 07, 2017
4.601
4.695
4.537
4.657
21,071
+0.00(+0.00%)
Dec 06, 2017
4.469
4.770
4.469
4.657
76,014
+0.15(+3.33%)
Dec 05, 2017
4.545
4.582
4.448
4.507
28,353
-0.04(-0.83%)
Dec 04, 2017
4.582
4.620
4.582
4.545
63,240
+0.00(+0.00%)
Dec 01, 2017
4.507
4.578
4.488
4.545
61,234
+0.04(+0.83%)
Nov 30, 2017
4.507
4.545
4.432
4.507
45,775
+0.09(+2.07%)
Nov 29, 2017
4.453
4.527
4.416
4.416
21,339
-0.07(-1.65%)
Nov 28, 2017
4.342
4.504
4.342
4.490
31,427
+0.11(+2.54%)
Nov 27, 2017
4.416
4.416
4.416
4.379
21,634
-0.04(-0.84%)
Nov 24, 2017
4.342
4.453
4.342
4.416
12,143
+0.00(+0.00%)
Nov 22, 2017
4.379
4.416
4.379
4.416
14,251
+0.07(+1.71%)
Nov 21, 2017
4.286
4.379
4.286
4.342
38,142
+0.04(+0.86%)
Nov 20, 2017
4.342
4.342
4.267
4.304
8,358
-0.04(-0.85%)
Nov 17, 2017
4.304
4.342
4.286
4.342
75,333
+0.02(+0.43%)
Nov 16, 2017
4.230
4.342
4.212
4.323
40,634
+0.06(+1.30%)
Nov 15, 2017
4.342
4.342
4.241
4.267
31,210
-0.04(-0.86%)
Nov 14, 2017
4.304
4.379
4.267
4.304
22,701
+0.00(+0.00%)
Nov 13, 2017
4.453
4.490
4.304
4.304
25,352
-0.20(-4.53%)
Nov 10, 2017
4.453
4.527
4.453
4.509
25,838
+0.02(+0.41%)
Nov 09, 2017
4.453
4.527
4.453
4.490
19,069
-0.04(-0.82%)
Nov 08, 2017
4.379
4.536
4.379
4.527
51,356
+0.07(+1.67%)
Nov 07, 2017
4.342
4.453
4.342
4.453
15,158
+0.07(+1.69%)
Nov 06, 2017
4.342
4.416
4.342
4.379
12,860
+0.04(+0.85%)
Nov 03, 2017
4.342
4.379
4.304
4.342
18,354
+0.00(+0.00%)
Nov 02, 2017
4.342
4.379
4.304
4.342
7,241
-0.04(-0.85%)
Nov 01, 2017
4.342
4.416
4.342
4.379
48,393
+0.00(+0.00%)
Oct 31, 2017
4.453
4.453
4.379
4.379
14,759
-0.11(-2.48%)
Oct 30, 2017
4.379
4.527
4.379
4.490
60,451
+0.04(+0.83%)
Oct 27, 2017
4.395
4.490
4.395
4.453
12,422
-0.04(-0.83%)
Oct 26, 2017
4.433
4.490
4.416
4.490
30,794
+0.04(+0.83%)
Oct 25, 2017
4.527
4.601
4.453
4.453
18,395
-0.11(-2.44%)
Oct 24, 2017
4.601
4.638
4.527
4.564
26,808
-0.04(-0.81%)
Oct 23, 2017
4.638
4.638
4.601
4.601
8,156
+0.00(+0.00%)
Oct 20, 2017
4.638
4.713
4.535
4.601
28,103
-0.07(-1.59%)
Oct 19, 2017
4.750
4.750
4.638
4.676
16,468
-0.04(-0.79%)
Oct 18, 2017
4.527
4.750
4.527
4.713
70,587
+0.22(+4.96%)
Oct 17, 2017
4.342
4.527
4.342
4.490
21,444
+0.15(+3.42%)
Oct 16, 2017
4.416
4.416
4.342
4.342
10,136
-0.07(-1.68%)
Oct 13, 2017
4.453
4.453
4.379
4.416
8,075
+0.00(+0.00%)
Oct 12, 2017
4.379
4.416
4.358
4.416
8,320
+0.00(+0.00%)
Oct 11, 2017
4.416
4.416
4.360
4.416
17,682
+0.00(+0.00%)
Oct 10, 2017
4.416
4.453
4.379
4.416
14,735
+0.00(+0.00%)
Oct 09, 2017
4.416
4.453
4.379
4.416
7,540
-0.04(-0.83%)
Oct 06, 2017
4.379
4.453
4.379
4.453
47,310
+0.07(+1.69%)
Oct 05, 2017
4.416
4.453
4.342
4.379
33,093
-0.04(-0.84%)
Oct 04, 2017
4.379
4.453
4.379
4.416
15,968
+0.00(+0.00%)
Oct 03, 2017
4.379
4.453
4.379
4.416
15,360
+0.00(+0.08%)
Oct 02, 2017
4.304
4.416
4.267
4.412
28,947
+0.07(+1.62%)
Sep 29, 2017
4.342
4.379
4.316
4.342
12,682
+0.00(+0.00%)
Sep 28, 2017
4.304
4.379
4.267
4.342
33,993
+0.04(+0.86%)
Sep 27, 2017
4.379
4.379
4.304
4.304
10,663
-0.11(-2.52%)
Sep 26, 2017
4.342
4.453
4.304
4.416
48,009
+0.07(+1.71%)
Sep 25, 2017
4.304
4.416
4.304
4.342
15,308
+0.00(+0.00%)
Sep 22, 2017
4.416
4.416
4.321
4.342
35,968
-0.07(-1.68%)
Sep 21, 2017
4.416
4.453
4.379
4.416
17,159
-0.04(-0.83%)
Sep 20, 2017
4.453
4.500
4.416
4.453
15,468
+0.00(+0.00%)
Sep 19, 2017
4.527
4.527
4.416
4.453
32,460
-0.02(-0.42%)
Sep 18, 2017
4.564
4.601
4.469
4.471
26,250
-0.02(-0.41%)
Sep 15, 2017
4.564
4.601
4.471
4.490
59,562
-0.07(-1.63%)
Sep 14, 2017
4.564
4.601
4.564
4.564
48,923
-0.04(-0.81%)
Sep 13, 2017
4.713
4.531
4.601
30,817
-0.11(-2.36%)
Sep 12, 2017
4.638
4.713
4.609
4.713
19,957
+0.04(+0.79%)
Sep 11, 2017
4.713
4.713
4.601
4.676
41,730
-0.07(-1.56%)
Sep 08, 2017
4.676
4.750
4.676
4.750
30,680
+0.04(+0.79%)
Sep 07, 2017
4.676
4.713
4.676
4.713
11,861
+0.04(+0.79%)
Sep 06, 2017
4.638
4.713
4.626
4.676
34,254
+0.04(+0.80%)
Sep 05, 2017
4.601
4.638
4.564
4.638
47,602
+0.00(+0.00%)
Sep 01, 2017
4.564
4.676
4.564
4.638
43,883
+0.07(+1.63%)
Aug 31, 2017
4.490
4.583
4.490
4.564
48,071
+0.04(+0.82%)
Aug 30, 2017
4.527
4.546
4.490
4.527
21,750
+0.05(+1.20%)
Aug 29, 2017
4.547
4.547
4.473
4.473
36,646
-0.04(-0.81%)
Aug 28, 2017
4.583
4.620
4.510
4.510
9,512
-0.11(-2.38%)
Aug 25, 2017
4.598
4.620
4.547
4.620
16,233
+0.00(+0.00%)
Aug 24, 2017
4.547
4.642
4.547
4.620
45,125
+0.04(+0.80%)
Aug 23, 2017
4.437
4.583
4.437
4.583
40,792
+0.11(+2.46%)
Aug 22, 2017
4.583
4.583
4.444
4.473
20,361
-0.07(-1.61%)
Aug 21, 2017
4.583
4.583
4.510
4.547
23,845
+0.00(+0.00%)
Aug 18, 2017
4.583
4.583
4.514
4.547
13,960
+0.00(+0.00%)
Aug 17, 2017
4.620
4.620
4.528
4.547
50,870
+0.00(+0.00%)
Aug 16, 2017
4.547
4.620
4.547
4.547
66,436
-0.04(-0.80%)
Aug 15, 2017
4.620
4.620
4.583
4.583
15,440
+0.00(+0.00%)
Aug 14, 2017
4.547
4.638
4.547
4.583
27,413
+0.04(+0.81%)
Aug 11, 2017
4.583
4.730
4.528
4.547
155,161
-0.05(-1.20%)
Aug 10, 2017
4.620
4.730
4.600
4.602
20,096
-0.17(-3.46%)
Aug 09, 2017
4.730
4.803
4.730
4.767
47,668
-0.04(-0.76%)
Aug 08, 2017
4.730
4.803
4.730
4.803
51,915
+0.04(+0.77%)
Aug 07, 2017
4.730
4.767
4.693
4.767
21,131
+0.00(+0.00%)
Aug 04, 2017
4.767
4.803
4.730
4.767
19,083
+0.04(+0.78%)
Aug 03, 2017
4.730
4.803
4.723
4.730
18,581
+0.04(+0.78%)
Aug 02, 2017
4.583
4.767
4.583
4.693
33,544
+0.07(+1.59%)
Aug 01, 2017
4.767
4.767
4.550
4.620
40,878
-0.15(-3.08%)
Jul 31, 2017
4.803
4.822
4.730
4.767
54,722
-0.04(-0.76%)
Jul 28, 2017
4.730
4.807
4.730
4.803
35,086
+0.07(+1.55%)
Jul 27, 2017
4.767
4.767
4.693
4.730
19,655
+0.00(+0.00%)
Jul 26, 2017
4.693
4.803
4.693
4.730
26,025
+0.07(+1.57%)
Jul 25, 2017
4.767
4.767
4.657
4.657
22,214
-0.11(-2.31%)
Jul 24, 2017
4.803
4.803
4.739
4.767
11,305
+0.00(+0.00%)
Jul 21, 2017
4.730
4.789
4.723
4.767
26,443
+0.04(+0.78%)
Jul 20, 2017
4.767
4.767
4.723
4.730
20,932
+0.00(+0.00%)
Jul 19, 2017
4.657
4.840
4.620
4.730
62,093
+0.04(+0.78%)
Jul 18, 2017
4.620
4.693
4.595
4.693
24,606
+0.07(+1.59%)
Jul 17, 2017
4.657
4.657
4.583
4.620
34,833
-0.02(-0.40%)
Jul 14, 2017
4.620
4.657
4.492
4.638
36,670
+0.05(+1.20%)
Jul 13, 2017
4.547
4.602
4.510
4.583
61,180
+0.00(+0.00%)
Jul 12, 2017
4.473
4.620
4.473
4.583
35,059
+0.11(+2.46%)
Jul 11, 2017
4.547
4.583
4.437
4.473
31,822
-0.07(-1.61%)
Jul 10, 2017
4.583
4.620
4.547
4.547
22,772
-0.04(-0.80%)
Jul 07, 2017
4.620
4.620
4.576
4.583
31,710
-0.07(-1.57%)
Jul 06, 2017
4.730
4.730
4.657
4.657
16,543
-0.07(-1.55%)
Jul 05, 2017
4.693
4.730
4.620
4.730
36,691
+0.00(+0.00%)
Jul 03, 2017
4.730
4.730
4.703
4.730
6,250
+0.04(+0.78%)
Jun 30, 2017
4.693
4.723
4.638
4.693
72,624
+0.02(+0.53%)
Jun 29, 2017
4.583
4.723
4.583
4.669
55,865
+0.09(+1.86%)
Jun 28, 2017
4.437
4.620
4.437
4.583
58,359
+0.11(+2.46%)
Jun 27, 2017
4.400
4.473
4.400
4.473
28,127
+0.04(+0.83%)
Jun 26, 2017
4.437
4.510
4.429
4.437
34,876
+0.00(+0.00%)
Jun 23, 2017
4.363
4.473
4.363
4.437
76,727
+0.00(+0.00%)
Jun 22, 2017
4.327
4.451
4.327
4.437
89,693
+0.15(+3.42%)
Jun 21, 2017
4.253
4.327
4.253
4.290
13,232
+0.00(+0.00%)
Jun 20, 2017
4.253
4.327
4.253
4.290
20,310
-0.04(-0.85%)
Jun 19, 2017
4.327
4.363
4.290
4.327
58,958
+0.02(+0.43%)
Jun 16, 2017
4.107
4.327
4.107
4.308
72,535
+0.20(+4.91%)
Jun 15, 2017
4.143
4.162
4.074
4.107
35,100
-0.04(-0.89%)
Jun 14, 2017
4.217
4.253
4.143
4.143
59,190
-0.07(-1.74%)
Jun 13, 2017
4.217
4.253
4.180
4.217
19,552
+0.02(+0.44%)
Jun 12, 2017
4.180
4.217
4.143
4.198
33,248
+0.05(+1.33%)
Jun 09, 2017
4.107
4.217
4.107
4.143
15,528
+0.00(+0.00%)
Jun 08, 2017
4.180
4.180
4.110
4.143
23,047
-0.04(-0.88%)
Jun 07, 2017
4.217
4.237
4.143
4.180
27,220
-0.04(-0.87%)
Jun 06, 2017
4.180
4.290
4.180
4.217
40,932
+0.02(+0.44%)
Jun 05, 2017
4.180
4.235
4.180
4.198
35,700
+0.02(+0.44%)
Jun 02, 2017
4.143
4.253
4.107
4.180
97,101
+0.04(+0.88%)
Jun 01, 2017
4.143
4.180
4.119
4.143
118,905
+0.04(+0.89%)
May 31, 2017
4.107
4.143
4.070
4.107
91,581
+0.00(+0.00%)
May 30, 2017
4.107
4.180
4.107
4.107
49,483
+0.01(+0.35%)
May 26, 2017
4.038
4.110
4.020
4.092
34,739
+0.04(+0.89%)
May 25, 2017
3.984
4.129
3.984
4.056
24,929
+0.00(+0.00%)
May 24, 2017
4.038
4.087
3.984
4.056
22,222
+0.02(+0.45%)
May 23, 2017
3.984
4.056
3.984
4.038
25,541
+0.13(+3.24%)
May 22, 2017
3.947
3.984
3.852
3.911
24,060
-0.04(-0.92%)
May 19, 2017
3.803
3.984
3.803
3.947
77,124
+0.14(+3.81%)
May 18, 2017
3.766
3.839
3.712
3.803
23,790
+0.04(+0.96%)
May 17, 2017
3.734
3.803
3.734
3.766
26,473
+0.00(+0.00%)
May 16, 2017
3.730
3.799
3.694
3.766
38,700
+0.07(+1.96%)
May 15, 2017
3.730
3.748
3.694
3.694
26,042
+0.00(+0.00%)
May 12, 2017
3.730
3.730
3.694
3.694
45,964
-0.04(-0.97%)
May 11, 2017
3.730
3.766
3.694
3.730
19,305
+0.00(+0.00%)
May 10, 2017
3.803
3.803
3.694
3.730
40,496
-0.07(-1.90%)
May 09, 2017
3.875
3.875
3.766
3.803
183,908
-0.07(-1.87%)
May 08, 2017
3.839
3.893
3.785
3.875
73,983
+0.00(+0.00%)
May 05, 2017
3.730
3.911
3.694
3.875
75,461
+0.18(+4.90%)
May 04, 2017
3.748
3.748
3.622
3.694
45,553
-0.04(-0.97%)
May 03, 2017
3.694
3.730
3.669
3.730
48,461
+0.04(+0.98%)
May 02, 2017
3.730
3.730
3.672
3.694
20,292
+0.00(+0.00%)
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.