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 )

7.200 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.668 8.725 8.607 8.633 103,956 -0.05(-0.61%)
Apr 29, 2021 8.818 8.826 8.677 8.686 125,599 -0.09(-1.00%)
Apr 28, 2021 8.642 8.783 8.642 8.774 130,032 +0.11(+1.32%)
Apr 27, 2021 8.642 8.721 8.611 8.660 157,071 -0.02(-0.20%)
Apr 26, 2021 8.651 8.686 8.563 8.677 119,637 +0.04(+0.51%)
Apr 23, 2021 8.747 8.747 8.563 8.633 168,630 -0.04(-0.41%)
Apr 22, 2021 8.651 8.800 8.624 8.668 201,527 -0.02(-0.20%)
Apr 21, 2021 8.545 8.703 8.510 8.686 321,830 +0.17(+1.96%)
Apr 20, 2021 8.581 8.581 8.475 8.519 220,356 -0.04(-0.51%)
Apr 19, 2021 8.660 8.660 8.462 8.563 349,584 -0.10(-1.12%)
Apr 16, 2021 8.703 8.703 8.589 8.660 146,882 +0.03(+0.31%)
Apr 15, 2021 8.721 8.721 8.567 8.633 133,969 -0.07(-0.81%)
Apr 14, 2021 8.703 8.747 8.668 8.703 182,858 -0.01(-0.10%)
Apr 13, 2021 8.607 8.730 8.572 8.712 246,473 +0.08(+0.92%)
Apr 12, 2021 8.668 8.730 8.576 8.633 160,943 -0.02(-0.20%)
Apr 09, 2021 8.686 8.756 8.607 8.651 267,235 +0.00(+0.00%)
Apr 08, 2021 8.554 8.651 8.510 8.651 158,371 +0.13(+1.55%)
Apr 07, 2021 8.572 8.598 8.493 8.519 149,830 -0.10(-1.12%)
Apr 06, 2021 8.510 8.651 8.449 8.616 193,295 +0.11(+1.34%)
Apr 05, 2021 8.537 8.581 8.440 8.501 212,945 +0.03(+0.31%)
Apr 01, 2021 8.343 8.537 8.330 8.475 236,720 +0.17(+2.01%)
Mar 31, 2021 8.247 8.343 8.229 8.308 238,083 +0.10(+1.18%)
Mar 30, 2021 8.177 8.238 8.022 8.212 265,411 +0.09(+1.08%)
Mar 29, 2021 8.212 8.220 7.983 8.124 362,074 -0.10(-1.18%)
Mar 26, 2021 7.887 8.317 7.869 8.220 525,247 +0.35(+4.46%)
Mar 25, 2021 7.790 7.904 7.746 7.869 249,461 +0.03(+0.34%)
Mar 24, 2021 8.071 8.071 7.825 7.843 168,616 -0.16(-1.98%)
Mar 23, 2021 8.001 8.159 7.966 8.001 339,540 -0.06(-0.76%)
Mar 22, 2021 7.904 8.106 7.781 8.062 493,605 +0.23(+2.91%)
Mar 19, 2021 7.588 7.922 7.571 7.834 441,672 +0.23(+3.00%)
Mar 18, 2021 7.790 7.790 7.579 7.606 477,088 -0.25(-3.13%)
Mar 17, 2021 7.948 7.948 7.698 7.852 358,461 -0.10(-1.22%)
Mar 16, 2021 7.913 7.975 7.869 7.948 295,575 +0.04(+0.44%)
Mar 15, 2021 7.904 7.983 7.838 7.913 316,097 +0.02(+0.22%)
Mar 12, 2021 7.746 7.904 7.702 7.895 255,735 +0.08(+1.01%)
Mar 11, 2021 7.676 7.843 7.588 7.816 203,236 +0.20(+2.65%)
Mar 10, 2021 7.562 7.676 7.544 7.614 196,556 +0.11(+1.40%)
Mar 09, 2021 7.527 7.693 7.491 7.509 251,292 +0.11(+1.42%)
Mar 08, 2021 7.219 7.478 7.149 7.404 459,856 +0.25(+3.56%)
Mar 05, 2021 7.281 7.351 6.991 7.149 645,486 -0.08(-1.09%)
Mar 04, 2021 7.404 7.421 7.114 7.228 640,522 -0.12(-1.67%)
Mar 03, 2021 7.781 7.808 7.272 7.351 742,909 -0.48(-6.17%)
Mar 02, 2021 7.790 7.843 7.650 7.834 356,071 +0.11(+1.36%)
Mar 01, 2021 7.773 7.838 7.720 7.729 259,917 +0.10(+1.27%)
Feb 26, 2021 7.825 7.860 7.597 7.632 327,126 -0.13(-1.69%)
Feb 25, 2021 7.868 7.937 7.702 7.763 282,857 -0.10(-1.33%)
Feb 24, 2021 8.024 8.164 7.789 7.868 409,570 -0.17(-2.06%)
Feb 23, 2021 8.285 8.285 7.929 8.033 595,001 -0.23(-2.74%)
Feb 22, 2021 8.416 8.442 8.124 8.259 683,114 -0.19(-2.27%)
Feb 19, 2021 8.259 8.512 8.181 8.451 419,155 +0.26(+3.19%)
Feb 18, 2021 8.164 8.264 8.068 8.190 959,712 +0.02(+0.21%)
Feb 17, 2021 8.164 8.198 8.085 8.172 200,368 +0.01(+0.11%)
Feb 16, 2021 8.085 8.185 8.085 8.164 154,102 +0.13(+1.63%)
Feb 12, 2021 8.103 8.103 7.998 8.033 216,586 -0.07(-0.86%)
Feb 11, 2021 8.042 8.138 8.007 8.103 153,352 +0.06(+0.76%)
Feb 10, 2021 8.068 8.068 7.998 8.042 187,676 +0.02(+0.22%)
Feb 09, 2021 7.981 8.033 7.876 8.024 246,244 +0.10(+1.21%)
Feb 08, 2021 7.850 7.955 7.815 7.929 222,592 +0.11(+1.45%)
Feb 05, 2021 7.694 7.842 7.694 7.815 260,822 +0.09(+1.13%)
Feb 04, 2021 7.876 7.876 7.720 7.728 199,531 -0.10(-1.33%)
Feb 03, 2021 7.850 7.881 7.772 7.833 217,086 -0.03(-0.33%)
Feb 02, 2021 7.859 7.903 7.755 7.859 199,038 +0.03(+0.44%)
Feb 01, 2021 7.720 7.881 7.589 7.824 359,744 +0.19(+2.51%)
Jan 29, 2021 7.607 7.737 7.563 7.633 449,603 -0.04(-0.57%)
Jan 28, 2021 7.554 7.737 7.537 7.676 747,218 +0.12(+1.61%)
Jan 27, 2021 7.668 7.737 7.485 7.554 343,741 -0.22(-2.80%)
Jan 26, 2021 7.772 7.815 7.694 7.772 226,688 +0.03(+0.45%)
Jan 25, 2021 7.728 7.911 7.685 7.737 357,479 +0.01(+0.11%)
Jan 22, 2021 7.763 7.763 7.633 7.728 179,129 +0.03(+0.45%)
Jan 21, 2021 7.728 7.733 7.624 7.694 263,858 +0.01(+0.11%)
Jan 20, 2021 7.633 7.728 7.554 7.685 231,300 +0.11(+1.49%)
Jan 19, 2021 7.511 7.650 7.450 7.572 264,927 +0.10(+1.40%)
Jan 15, 2021 7.493 7.581 7.454 7.467 336,542 -0.05(-0.69%)
Jan 14, 2021 7.511 7.633 7.502 7.520 244,188 +0.03(+0.35%)
Jan 13, 2021 7.528 7.702 7.372 7.493 396,770 +0.15(+2.01%)
Jan 12, 2021 7.337 7.441 7.302 7.346 303,298 +0.01(+0.12%)
Jan 11, 2021 7.171 7.363 7.141 7.337 436,387 +0.06(+0.84%)
Jan 08, 2021 7.163 7.302 7.128 7.276 289,433 +0.13(+1.83%)
Jan 07, 2021 7.006 7.258 6.980 7.145 402,307 +0.16(+2.24%)
Jan 06, 2021 6.910 7.102 6.789 6.989 314,138 +0.18(+2.69%)
Jan 05, 2021 6.701 6.849 6.588 6.806 261,053 +0.14(+2.09%)
Jan 04, 2021 6.614 6.693 6.536 6.667 230,330 +0.06(+0.92%)
Dec 31, 2020 6.606 6.606 6.606 288,095 +0.01(+0.13%)
Dec 30, 2020 6.371 6.658 6.371 6.597 288,095 +0.19(+2.99%)
Dec 29, 2020 6.414 6.527 6.371 6.406 315,816 +0.09(+1.38%)
Dec 28, 2020 6.562 6.685 6.297 6.319 159,823 -0.10(-1.49%)
Dec 24, 2020 6.162 6.527 6.162 6.414 207,394 +0.32(+5.29%)
Dec 23, 2020 6.005 6.171 6.005 6.092 107,305 +0.09(+1.45%)
Dec 22, 2020 6.031 6.092 5.997 6.005 469,136 -0.03(-0.58%)
Dec 21, 2020 6.031 6.075 5.918 6.040 149,106 +0.00(+0.00%)
Dec 18, 2020 6.153 6.197 6.014 6.040 1,206,909 -0.16(-2.53%)
Dec 17, 2020 6.240 6.301 6.166 6.197 156,268 -0.03(-0.42%)
Dec 16, 2020 6.258 6.275 6.149 6.223 176,153 -0.02(-0.28%)
Dec 15, 2020 6.110 6.301 6.092 6.240 361,368 +0.13(+2.14%)
Dec 14, 2020 6.179 6.205 6.084 6.110 291,087 -0.02(-0.28%)
Dec 11, 2020 6.188 6.197 6.110 6.127 226,812 -0.07(-1.12%)
Dec 10, 2020 6.118 6.214 6.118 6.197 153,539 +0.04(+0.71%)
Dec 09, 2020 6.249 6.284 6.153 6.153 205,196 -0.08(-1.26%)
Dec 08, 2020 6.258 6.319 6.223 6.232 122,969 -0.03(-0.56%)
Dec 07, 2020 6.284 6.371 6.258 6.266 122,485 -0.03(-0.55%)
Dec 04, 2020 6.188 6.345 6.171 6.301 201,304 +0.17(+2.70%)
Dec 03, 2020 6.075 6.205 6.075 6.136 150,548 +0.10(+1.58%)
Dec 02, 2020 6.014 6.044 5.988 6.040 112,690 +0.02(+0.29%)
Dec 01, 2020 6.092 6.118 6.018 6.023 197,875 -0.01(-0.14%)
Nov 30, 2020 6.057 6.092 5.927 6.031 301,842 +0.07(+1.10%)
Nov 27, 2020 6.026 6.026 5.927 5.966 105,823 +0.03(+0.43%)
Nov 25, 2020 5.880 5.966 5.880 5.940 155,425 +0.07(+1.17%)
Nov 24, 2020 5.794 5.906 5.785 5.871 175,196 +0.15(+2.56%)
Nov 23, 2020 5.733 5.828 5.708 5.725 270,746 +0.03(+0.61%)
Nov 20, 2020 5.596 5.751 5.596 5.690 164,718 +0.09(+1.54%)
Nov 19, 2020 5.639 5.639 5.570 5.604 161,500 -0.03(-0.46%)
Nov 18, 2020 5.630 5.716 5.621 5.630 138,343 -0.02(-0.30%)
Nov 17, 2020 5.587 5.664 5.553 5.647 197,081 +0.05(+0.92%)
Nov 16, 2020 5.570 5.630 5.544 5.596 205,310 +0.09(+1.72%)
Nov 13, 2020 5.518 5.621 5.449 5.501 124,758 -0.02(-0.31%)
Nov 12, 2020 5.604 5.630 5.449 5.518 146,893 -0.10(-1.84%)
Nov 11, 2020 5.621 5.690 5.613 5.621 132,885 +0.02(+0.31%)
Nov 10, 2020 5.570 5.682 5.570 5.604 141,936 +0.05(+0.93%)
Nov 09, 2020 5.682 5.811 5.553 5.553 163,346 +0.07(+1.26%)
Nov 06, 2020 5.484 5.639 5.466 5.484 191,203 -0.03(-0.47%)
Nov 05, 2020 5.441 5.553 5.423 5.510 233,851 +0.11(+2.07%)
Nov 04, 2020 5.441 5.518 5.320 5.398 123,853 -0.03(-0.48%)
Nov 03, 2020 5.329 5.540 5.329 5.423 252,491 +0.13(+2.44%)
Nov 02, 2020 5.148 5.312 5.148 5.294 132,347 +0.19(+3.71%)
Oct 30, 2020 5.251 5.251 5.070 5.105 97,344 -0.14(-2.63%)
Oct 29, 2020 5.225 5.260 5.148 5.243 129,406 +0.03(+0.50%)
Oct 28, 2020 5.406 5.415 5.217 5.217 283,649 -0.28(-5.02%)
Oct 27, 2020 5.578 5.578 5.484 5.492 236,195 -0.05(-0.93%)
Oct 26, 2020 5.613 5.621 5.475 5.544 130,108 -0.07(-1.23%)
Oct 23, 2020 5.639 5.664 5.553 5.613 54,131 +0.03(+0.46%)
Oct 22, 2020 5.561 5.596 5.527 5.587 100,291 +0.03(+0.62%)
Oct 21, 2020 5.578 5.604 5.535 5.553 82,278 -0.02(-0.31%)
Oct 20, 2020 5.647 5.647 5.544 5.570 107,449 -0.03(-0.61%)
Oct 19, 2020 5.716 5.716 5.578 5.604 110,545 -0.06(-1.06%)
Oct 16, 2020 5.682 5.695 5.604 5.664 104,313 +0.03(+0.46%)
Oct 15, 2020 5.484 5.682 5.475 5.639 146,418 +0.07(+1.24%)
Oct 14, 2020 5.518 5.604 5.501 5.570 186,159 +0.09(+1.73%)
Oct 13, 2020 5.475 5.553 5.423 5.475 118,453 +0.00(+0.00%)
Oct 12, 2020 5.466 5.510 5.441 5.475 28,021 -0.03(-0.47%)
Oct 09, 2020 5.510 5.510 5.415 5.501 124,293 +0.03(+0.63%)
Oct 08, 2020 5.363 5.466 5.363 5.466 56,983 +0.09(+1.60%)
Oct 07, 2020 5.423 5.449 5.363 5.380 84,196 -0.01(-0.16%)
Oct 06, 2020 5.415 5.466 5.346 5.389 127,513 -0.02(-0.32%)
Oct 05, 2020 5.329 5.432 5.312 5.406 234,675 +0.10(+1.95%)
Oct 02, 2020 5.337 5.363 5.268 5.303 151,940 -0.11(-2.07%)
Oct 01, 2020 5.337 5.432 5.294 5.415 120,781 +0.12(+2.28%)
Sep 30, 2020 5.286 5.350 5.264 5.294 143,806 +0.00(+0.00%)
Sep 29, 2020 5.200 5.303 5.182 5.294 115,802 +0.11(+2.16%)
Sep 28, 2020 5.062 5.234 5.062 5.182 126,791 +0.16(+3.26%)
Sep 25, 2020 4.984 5.062 4.933 5.019 124,177 +0.03(+0.69%)
Sep 24, 2020 4.993 5.053 4.924 4.984 122,207 +0.00(+0.00%)
Sep 23, 2020 5.208 5.225 4.967 4.984 172,677 -0.22(-4.14%)
Sep 22, 2020 5.036 5.243 5.036 5.200 184,139 +0.15(+3.07%)
Sep 21, 2020 5.182 5.182 5.045 5.045 173,674 -0.22(-4.25%)
Sep 18, 2020 5.286 5.286 5.217 5.268 105,359 -0.03(-0.49%)
Sep 17, 2020 5.174 5.294 5.139 5.294 102,807 +0.04(+0.82%)
Sep 16, 2020 5.329 5.355 5.243 5.251 94,838 -0.04(-0.81%)
Sep 15, 2020 5.286 5.406 5.277 5.294 111,644 +0.06(+1.15%)
Sep 14, 2020 5.329 5.329 5.165 5.234 113,300 -0.07(-1.30%)
Sep 11, 2020 5.329 5.363 5.268 5.303 162,162 +0.01(+0.16%)
Sep 10, 2020 5.389 5.389 5.273 5.294 140,203 -0.09(-1.60%)
Sep 09, 2020 5.312 5.441 5.303 5.380 107,358 +0.13(+2.46%)
Sep 08, 2020 5.312 5.320 5.200 5.251 139,923 -0.12(-2.24%)
Sep 04, 2020 5.510 5.518 5.320 5.372 208,163 -0.12(-2.19%)
Sep 03, 2020 5.553 5.578 5.432 5.492 160,610 -0.04(-0.78%)
Sep 02, 2020 5.492 5.561 5.484 5.535 123,125 +0.03(+0.47%)
Sep 01, 2020 5.561 5.561 5.372 5.510 274,517 -0.03(-0.62%)
Aug 31, 2020 5.578 5.613 5.518 5.544 125,128 -0.00(-0.08%)
Aug 28, 2020 5.548 5.565 5.523 5.548 142,193 +0.03(+0.46%)
Aug 27, 2020 5.540 5.633 5.497 5.523 156,617 -0.01(-0.15%)
Aug 26, 2020 5.455 5.540 5.421 5.531 130,294 +0.03(+0.62%)
Aug 25, 2020 5.531 5.531 5.378 5.497 173,635 +0.03(+0.47%)
Aug 24, 2020 5.540 5.548 5.446 5.472 294,644 -0.02(-0.31%)
Aug 21, 2020 5.455 5.574 5.395 5.489 341,264 +0.04(+0.78%)
Aug 20, 2020 5.455 5.523 5.438 5.446 204,355 -0.02(-0.31%)
Aug 19, 2020 5.574 5.574 5.455 5.463 129,527 -0.09(-1.68%)
Aug 18, 2020 5.506 5.565 5.467 5.557 226,841 +0.06(+1.08%)
Aug 17, 2020 5.480 5.510 5.429 5.497 147,456 +0.07(+1.25%)
Aug 14, 2020 5.523 5.523 5.391 5.429 160,760 -0.10(-1.85%)
Aug 13, 2020 5.557 5.625 5.493 5.531 109,488 -0.06(-1.07%)
Aug 12, 2020 5.633 5.710 5.574 5.591 193,776 -0.04(-0.76%)
Aug 11, 2020 5.557 5.642 5.421 5.633 446,474 +0.09(+1.53%)
Aug 10, 2020 5.387 5.612 5.310 5.548 243,021 +0.21(+3.99%)
Aug 07, 2020 5.404 5.404 5.293 5.335 176,625 -0.09(-1.72%)
Aug 06, 2020 5.463 5.489 5.361 5.429 160,375 -0.05(-0.93%)
Aug 05, 2020 5.506 5.523 5.404 5.480 266,336 +0.01(+0.16%)
Aug 04, 2020 5.412 5.548 5.344 5.472 307,142 +0.05(+0.94%)
Aug 03, 2020 5.497 5.540 5.404 5.421 128,438 -0.13(-2.30%)
Jul 31, 2020 5.455 5.591 5.455 5.548 156,412 +0.01(+0.15%)
Jul 30, 2020 5.378 5.608 5.378 5.540 288,520 +0.11(+2.04%)
Jul 29, 2020 5.438 5.455 5.378 5.429 210,856 +0.05(+0.95%)
Jul 28, 2020 5.387 5.416 5.361 5.378 128,648 +0.02(+0.32%)
Jul 27, 2020 5.378 5.387 5.323 5.361 159,530 +0.02(+0.32%)
Jul 24, 2020 5.514 5.514 5.318 5.344 157,000 -0.16(-2.94%)
Jul 23, 2020 5.455 5.548 5.429 5.506 221,968 +0.05(+0.94%)
Jul 22, 2020 5.353 5.463 5.353 5.455 169,018 +0.07(+1.26%)
Jul 21, 2020 5.318 5.463 5.318 5.387 206,904 -0.03(-0.47%)
Jul 20, 2020 5.472 5.472 5.327 5.412 190,221 -0.04(-0.78%)
Jul 17, 2020 5.421 5.472 5.395 5.455 641,162 +0.03(+0.63%)
Jul 16, 2020 5.301 5.455 5.301 5.421 341,093 +0.08(+1.43%)
Jul 15, 2020 5.301 5.361 5.242 5.344 245,891 +0.09(+1.62%)
Jul 14, 2020 5.140 5.284 5.114 5.259 195,124 +0.09(+1.81%)
Jul 13, 2020 5.038 5.182 5.038 5.165 158,656 +0.13(+2.53%)
Jul 10, 2020 5.004 5.080 4.978 5.038 145,013 +0.05(+1.02%)
Jul 09, 2020 5.106 5.131 4.978 4.987 229,570 -0.11(-2.17%)
Jul 08, 2020 5.182 5.250 5.089 5.097 340,846 -0.06(-1.16%)
Jul 07, 2020 5.370 5.370 5.157 5.157 247,692 -0.08(-1.46%)
Jul 06, 2020 5.293 5.293 5.131 5.233 272,984 +0.02(+0.33%)
Jul 02, 2020 5.021 5.225 5.021 5.216 200,950 +0.26(+5.33%)
Jul 01, 2020 5.038 5.080 4.953 4.953 84,321 -0.09(-1.86%)
Jun 30, 2020 4.936 5.072 4.936 5.046 231,806 +0.10(+2.07%)
Jun 29, 2020 4.901 5.021 4.842 4.944 267,650 +0.09(+1.93%)
Jun 26, 2020 4.808 4.961 4.808 4.850 264,761 -0.01(-0.18%)
Jun 25, 2020 4.884 4.970 4.842 4.859 335,583 -0.05(-1.04%)
Jun 24, 2020 5.029 5.038 4.901 4.910 247,937 -0.18(-3.51%)
Jun 23, 2020 5.182 5.216 5.072 5.089 131,232 -0.03(-0.66%)
Jun 22, 2020 5.148 5.233 5.072 5.123 247,737 -0.03(-0.66%)
Jun 19, 2020 5.191 5.225 5.097 5.157 850,810 +0.03(+0.66%)
Jun 18, 2020 5.063 5.131 5.029 5.123 252,848 +0.02(+0.33%)
Jun 17, 2020 5.182 5.182 5.046 5.106 159,423 -0.06(-1.15%)
Jun 16, 2020 5.301 5.327 5.131 5.165 253,899 +0.04(+0.83%)
Jun 15, 2020 4.919 5.182 4.867 5.123 301,432 +0.10(+2.03%)
Jun 12, 2020 5.055 5.165 4.961 5.021 245,841 +0.14(+2.97%)
Jun 11, 2020 5.182 5.250 4.876 4.876 334,622 -0.53(-9.76%)
Jun 10, 2020 5.523 5.523 5.378 5.404 239,095 -0.10(-1.85%)
Jun 09, 2020 5.548 5.557 5.412 5.506 217,950 -0.12(-2.12%)
Jun 08, 2020 5.608 5.723 5.591 5.625 302,965 +0.08(+1.38%)
Jun 05, 2020 5.463 5.642 5.438 5.548 382,041 +0.26(+4.82%)
Jun 04, 2020 5.123 5.370 5.123 5.293 294,172 +0.14(+2.81%)
Jun 03, 2020 5.157 5.174 5.089 5.148 749,927 +0.03(+0.50%)
Jun 02, 2020 5.123 5.178 5.080 5.123 276,198 +0.06(+1.18%)
Jun 01, 2020 4.995 5.080 4.961 5.063 279,234 +0.09(+1.88%)
May 29, 2020 4.867 5.012 4.842 4.970 423,877 +0.08(+1.63%)
May 28, 2020 4.865 4.923 4.839 4.890 229,029 +0.04(+0.87%)
May 27, 2020 4.940 4.940 4.772 4.848 269,082 -0.06(-1.20%)
May 26, 2020 4.873 4.991 4.839 4.907 391,921 +0.21(+4.47%)
May 22, 2020 4.663 4.713 4.617 4.697 211,264 -0.02(-0.36%)
May 21, 2020 4.671 4.806 4.671 4.713 273,479 +0.02(+0.36%)
May 20, 2020 4.537 4.722 4.537 4.697 407,707 +0.18(+4.10%)
May 19, 2020 4.764 4.764 4.495 4.512 483,550 -0.24(-4.96%)
May 18, 2020 4.503 4.789 4.503 4.747 181,713 +0.29(+6.40%)
May 15, 2020 4.629 4.629 4.449 4.461 314,575 -0.18(-3.80%)
May 14, 2020 4.537 4.688 4.386 4.638 503,361 +0.00(+0.00%)
May 13, 2020 4.797 4.831 4.613 4.638 325,263 -0.24(-4.99%)
May 12, 2020 5.117 5.167 4.873 4.881 284,378 -0.02(-0.34%)
May 11, 2020 4.881 4.898 4.797 4.898 1,819,928 +0.01(+0.17%)
May 08, 2020 4.949 4.949 4.839 4.890 179,842 +0.02(+0.34%)
May 07, 2020 4.848 4.932 4.797 4.873 1,150,179 +0.08(+1.75%)
May 06, 2020 4.831 4.932 4.764 4.789 273,257 +0.01(+0.18%)
May 05, 2020 4.772 4.898 4.747 4.781 376,121 +0.06(+1.25%)
May 04, 2020 4.638 4.781 4.638 4.722 309,063 -0.01(-0.18%)
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.