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

TransCanada Corporation (NY: TRP )

38.91 -0.21 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 29, 2006 6.929 6.929 6.850 6.863 545,593 -0.12(-1.69%)
Sep 28, 2006 6.909 7.005 6.909 6.981 411,829 +0.07(+0.95%)
Sep 27, 2006 6.931 6.946 6.865 6.916 434,734 -0.07(-1.00%)
Sep 26, 2006 7.020 7.068 6.970 6.985 530,934 -0.02(-0.31%)
Sep 25, 2006 6.920 7.038 6.920 7.007 563,459 +0.09(+1.36%)
Sep 22, 2006 6.918 6.946 6.854 6.913 436,108 +0.00(+0.06%)
Sep 21, 2006 6.909 7.003 6.900 6.909 450,309 -0.01(-0.16%)
Sep 20, 2006 7.060 7.060 6.863 6.920 493,370 +0.06(+0.83%)
Sep 19, 2006 6.911 6.959 6.844 6.863 371,058 -0.09(-1.32%)
Sep 18, 2006 6.974 7.066 6.924 6.955 601,481 -0.05(-0.78%)
Sep 15, 2006 6.946 7.023 6.926 7.009 443,438 +0.07(+1.07%)
Sep 14, 2006 6.990 7.025 6.929 6.935 407,248 +0.00(+0.06%)
Sep 13, 2006 6.830 6.940 6.798 6.931 505,739 +0.09(+1.24%)
Sep 12, 2006 6.752 6.881 6.752 6.846 456,722 +0.10(+1.52%)
Sep 11, 2006 6.776 6.798 6.660 6.743 437,482 -0.06(-0.90%)
Sep 08, 2006 6.837 6.837 6.767 6.804 349,986 -0.03(-0.38%)
Sep 07, 2006 6.844 6.878 6.719 6.830 531,392 -0.06(-0.89%)
Sep 06, 2006 6.902 6.920 6.857 6.892 512,610 -0.06(-0.88%)
Sep 05, 2006 6.981 7.003 6.909 6.953 440,689 -0.11(-1.61%)
Sep 01, 2006 7.101 7.123 7.042 7.066 466,343 -0.03(-0.46%)
Aug 31, 2006 7.169 7.169 7.095 7.099 449,393 -0.06(-0.88%)
Aug 30, 2006 7.049 7.171 7.025 7.162 611,559 +0.14(+1.93%)
Aug 29, 2006 7.038 7.053 6.970 7.027 358,690 +0.01(+0.16%)
Aug 28, 2006 6.876 7.033 6.876 7.016 485,583 +0.13(+1.90%)
Aug 25, 2006 6.900 6.935 6.881 6.885 327,997 +0.00(+0.03%)
Aug 24, 2006 6.913 6.933 6.876 6.883 374,723 -0.03(-0.44%)
Aug 23, 2006 6.948 6.966 6.907 6.913 310,589 +0.02(+0.32%)
Aug 22, 2006 6.857 6.909 6.857 6.892 278,981 +0.05(+0.67%)
Aug 21, 2006 6.793 6.878 6.793 6.846 318,835 +0.04(+0.64%)
Aug 18, 2006 6.789 6.806 6.758 6.802 318,835 +0.01(+0.19%)
Aug 17, 2006 6.758 6.822 6.758 6.789 519,482 -0.02(-0.26%)
Aug 16, 2006 6.916 6.933 6.787 6.806 436,108 -0.04(-0.54%)
Aug 15, 2006 6.793 6.863 6.771 6.844 356,399 +0.07(+1.03%)
Aug 14, 2006 6.802 6.804 6.673 6.774 402,209 -0.04(-0.54%)
Aug 11, 2006 6.854 6.924 6.789 6.811 651,872 -0.04(-0.64%)
Aug 10, 2006 6.793 6.876 6.745 6.854 641,794 +0.05(+0.80%)
Aug 09, 2006 6.833 6.892 6.771 6.800 546,968 +0.02(+0.32%)
Aug 08, 2006 6.793 6.859 6.723 6.778 562,543 +0.03(+0.49%)
Aug 07, 2006 6.822 6.844 6.710 6.745 241,417 -0.01(-0.13%)
Aug 04, 2006 6.837 6.846 6.732 6.754 486,499 -0.09(-1.34%)
Aug 03, 2006 6.811 6.883 6.804 6.846 536,431 +0.02(+0.26%)
Aug 02, 2006 6.817 6.896 6.791 6.828 848,396 +0.02(+0.32%)
Aug 01, 2006 6.717 6.811 6.651 6.806 589,113 +0.10(+1.43%)
Jul 31, 2006 6.793 6.837 6.710 6.710 956,507 +0.01(+0.16%)
Jul 28, 2006 6.579 6.723 6.544 6.699 733,871 +0.14(+2.13%)
Jul 27, 2006 6.634 6.683 6.516 6.560 511,236 -0.02(-0.36%)
Jul 26, 2006 6.424 6.617 6.424 6.584 558,878 +0.17(+2.65%)
Jul 25, 2006 6.479 6.479 6.398 6.413 391,673 -0.04(-0.68%)
Jul 24, 2006 6.531 6.582 6.409 6.457 687,145 -0.05(-0.80%)
Jul 21, 2006 6.429 6.534 6.420 6.510 948,719 +0.09(+1.46%)
Jul 20, 2006 6.350 6.438 6.337 6.416 640,419 +0.07(+1.14%)
Jul 19, 2006 6.191 6.365 6.167 6.344 443,896 +0.15(+2.40%)
Jul 18, 2006 6.167 6.221 6.165 6.195 313,338 +0.03(+0.42%)
Jul 17, 2006 6.230 6.243 6.162 6.169 357,773 -0.10(-1.67%)
Jul 14, 2006 6.309 6.331 6.243 6.274 373,349 +0.00(+0.00%)
Jul 13, 2006 6.341 6.341 6.256 6.274 575,370 -0.06(-0.90%)
Jul 12, 2006 6.348 6.357 6.287 6.331 572,163 -0.00(-0.03%)
Jul 11, 2006 6.328 6.357 6.298 6.333 755,860 +0.00(+0.00%)
Jul 10, 2006 6.331 6.384 6.276 6.333 774,184 -0.03(-0.48%)
Jul 07, 2006 6.269 6.392 6.252 6.363 765,938 +0.11(+1.82%)
Jul 06, 2006 6.313 6.331 6.226 6.250 688,978 -0.09(-1.48%)
Jul 05, 2006 6.341 6.357 6.287 6.344 2,918,079 +0.02(+0.38%)
Jul 03, 2006 6.272 6.328 6.272 6.320 203,395 +0.06(+0.94%)
Jun 30, 2006 6.346 6.352 6.226 6.261 542,845 -0.00(-0.07%)
Jun 29, 2006 6.226 6.272 6.158 6.265 3,179,194 +0.10(+1.66%)
Jun 28, 2006 6.158 6.169 6.084 6.162 651,872 -0.01(-0.18%)
Jun 27, 2006 6.296 6.296 6.167 6.173 3,127,430 -0.11(-1.70%)
Jun 26, 2006 6.213 6.293 6.178 6.280 3,420,154 +0.07(+1.09%)
Jun 23, 2006 6.152 6.226 6.128 6.213 3,281,350 +0.04(+0.64%)
Jun 22, 2006 6.263 6.285 6.160 6.173 511,236 -0.11(-1.70%)
Jun 21, 2006 6.293 6.370 6.267 6.280 724,709 +0.05(+0.74%)
Jun 20, 2006 6.239 6.280 6.189 6.234 339,908 +0.02(+0.32%)
Jun 19, 2006 6.234 6.252 6.162 6.215 415,952 -0.03(-0.49%)
Jun 16, 2006 6.272 6.309 6.243 6.245 561,169 -0.01(-0.21%)
Jun 15, 2006 6.276 6.283 6.217 6.258 997,735 -0.01(-0.17%)
Jun 14, 2006 6.298 6.368 6.254 6.269 639,961 -0.03(-0.45%)
Jun 13, 2006 6.503 6.503 6.274 6.298 810,374 -0.19(-2.86%)
Jun 12, 2006 6.486 6.529 6.451 6.483 473,672 +0.02(+0.37%)
Jun 09, 2006 6.529 6.529 6.444 6.459 461,303 +0.06(+0.89%)
Jun 08, 2006 6.341 6.440 6.298 6.403 784,262 +0.01(+0.10%)
Jun 07, 2006 6.599 6.599 6.389 6.396 764,564 -0.16(-2.43%)
Jun 06, 2006 6.645 6.645 6.503 6.555 750,821 -0.17(-2.59%)
Jun 05, 2006 6.926 6.926 6.713 6.730 548,342 -0.11(-1.56%)
Jun 02, 2006 6.787 6.846 6.739 6.837 497,951 +0.08(+1.16%)
Jun 01, 2006 6.636 6.778 6.588 6.758 614,308 +0.06(+0.88%)
May 31, 2006 6.675 6.820 6.614 6.699 1,223,577 +0.05(+0.79%)
May 30, 2006 6.527 6.739 6.527 6.647 969,333 +0.20(+3.15%)
May 26, 2006 6.403 6.462 6.368 6.444 2,213,984 +0.05(+0.85%)
May 25, 2006 6.221 6.405 6.184 6.389 3,192,479 +0.35(+5.78%)
May 24, 2006 6.160 6.160 5.981 6.040 1,040,796 -0.14(-2.26%)
May 23, 2006 6.232 6.250 6.178 6.180 387,092 -0.06(-1.01%)
May 22, 2006 6.287 6.289 6.160 6.243 406,332 -0.08(-1.31%)
May 19, 2006 6.322 6.442 6.252 6.326 523,147 -0.04(-0.62%)
May 18, 2006 6.341 6.422 6.313 6.365 1,978,063 -0.00(-0.03%)
May 17, 2006 6.438 6.453 6.333 6.368 427,862 -0.12(-1.92%)
May 16, 2006 6.488 6.597 6.477 6.492 447,561 +0.03(+0.44%)
May 15, 2006 6.320 6.481 6.320 6.464 655,537 +0.08(+1.20%)
May 12, 2006 6.243 6.427 6.243 6.387 768,687 +0.11(+1.70%)
May 11, 2006 6.446 6.446 6.258 6.280 665,615 -0.14(-2.24%)
May 10, 2006 6.440 6.466 6.374 6.424 309,215 -0.01(-0.20%)
May 09, 2006 6.503 6.568 6.418 6.438 535,973 -0.04(-0.61%)
May 08, 2006 6.462 6.507 6.400 6.477 313,796 +0.00(+0.00%)
May 05, 2006 6.431 6.492 6.407 6.477 278,981 +0.07(+1.10%)
May 04, 2006 6.409 6.442 6.392 6.406 493,370 -0.02(-0.35%)
May 03, 2006 6.418 6.459 6.396 6.429 267,070 +0.02(+0.24%)
May 02, 2006 6.418 6.431 6.383 6.413 306,467 +0.00(+0.00%)
May 01, 2006 6.505 6.505 6.400 6.413 376,097 -0.04(-0.61%)
Apr 28, 2006 6.523 6.523 6.429 6.453 286,768 -0.02(-0.34%)
Apr 27, 2006 6.501 6.542 6.429 6.475 384,343 -0.05(-0.74%)
Apr 26, 2006 6.507 6.573 6.507 6.523 312,422 +0.03(+0.40%)
Apr 25, 2006 6.512 6.542 6.470 6.496 280,355 -0.01(-0.13%)
Apr 24, 2006 6.542 6.542 6.475 6.505 261,115 -0.03(-0.40%)
Apr 21, 2006 6.577 6.577 6.505 6.531 293,640 -0.02(-0.23%)
Apr 20, 2006 6.634 6.656 6.529 6.547 479,169 -0.13(-1.90%)
Apr 19, 2006 6.549 6.706 6.547 6.673 677,067 +0.15(+2.24%)
Apr 18, 2006 6.462 6.531 6.440 6.527 296,388 +0.07(+1.01%)
Apr 17, 2006 6.440 6.475 6.418 6.462 359,148 +0.05(+0.78%)
Apr 13, 2006 6.420 6.451 6.350 6.411 394,879 -0.01(-0.14%)
Apr 12, 2006 6.409 6.468 6.389 6.420 437,940 -0.01(-0.14%)
Apr 11, 2006 6.512 6.518 6.365 6.429 345,405 -0.04(-0.64%)
Apr 10, 2006 6.411 6.494 6.383 6.470 661,950 +0.08(+1.26%)
Apr 07, 2006 6.389 6.416 6.365 6.389 409,080 +0.02(+0.24%)
Apr 06, 2006 6.296 6.403 6.296 6.374 439,773 +0.09(+1.35%)
Apr 05, 2006 6.315 6.320 6.254 6.289 336,243 -0.02(-0.24%)
Apr 04, 2006 6.263 6.328 6.237 6.304 364,645 +0.02(+0.24%)
Apr 03, 2006 6.234 6.317 6.234 6.289 465,884 -0.03(-0.41%)
Mar 31, 2006 6.328 6.355 6.285 6.315 376,555 -0.04(-0.69%)
Mar 30, 2006 6.381 6.411 6.350 6.359 369,684 +0.03(+0.45%)
Mar 29, 2006 6.328 6.341 6.256 6.331 615,682 -0.04(-0.62%)
Mar 28, 2006 6.435 6.435 6.346 6.370 431,527 -0.07(-1.02%)
Mar 27, 2006 6.442 6.455 6.396 6.435 432,901 -0.03(-0.44%)
Mar 24, 2006 6.453 6.483 6.403 6.464 296,847 +0.01(+0.20%)
Mar 23, 2006 6.501 6.501 6.431 6.451 451,225 -0.05(-0.71%)
Mar 22, 2006 6.518 6.519 6.464 6.496 399,918 -0.03(-0.40%)
Mar 21, 2006 6.510 6.564 6.510 6.523 343,572 -0.04(-0.57%)
Mar 20, 2006 6.610 6.634 6.549 6.560 310,131 -0.06(-0.92%)
Mar 17, 2006 6.680 6.715 6.599 6.621 377,472 -0.07(-1.08%)
Mar 16, 2006 6.636 6.717 6.634 6.693 407,706 +0.03(+0.39%)
Mar 15, 2006 6.606 6.686 6.606 6.667 386,634 +0.06(+0.93%)
Mar 14, 2006 6.549 6.658 6.536 6.606 467,717 +0.06(+0.90%)
Mar 13, 2006 6.481 6.549 6.457 6.547 451,225 +0.06(+0.87%)
Mar 10, 2006 6.416 6.534 6.416 6.490 430,611 +0.06(+0.99%)
Mar 09, 2006 6.472 6.510 6.403 6.427 480,544 -0.05(-0.81%)
Mar 08, 2006 6.479 6.523 6.446 6.479 341,740 -0.04(-0.57%)
Mar 07, 2006 6.507 6.590 6.468 6.516 515,817 -0.05(-0.80%)
Mar 06, 2006 6.573 6.592 6.512 6.568 524,979 -0.05(-0.69%)
Mar 03, 2006 6.695 6.723 6.614 6.614 372,433 -0.09(-1.40%)
Mar 02, 2006 6.723 6.741 6.682 6.708 422,365 +0.02(+0.26%)
Mar 01, 2006 6.715 6.715 6.669 6.691 311,048 -0.01(-0.10%)
Feb 28, 2006 6.737 6.767 6.693 6.697 438,857 -0.04(-0.58%)
Feb 27, 2006 6.697 6.756 6.695 6.737 344,947 +0.07(+1.08%)
Feb 24, 2006 6.658 6.693 6.632 6.665 311,506 +0.02(+0.36%)
Feb 23, 2006 6.654 6.682 6.636 6.641 355,483 -0.06(-0.85%)
Feb 22, 2006 6.660 6.697 6.641 6.697 291,807 +0.02(+0.29%)
Feb 21, 2006 6.689 6.730 6.662 6.678 428,320 +0.04(+0.62%)
Feb 17, 2006 6.625 6.689 6.621 6.636 340,366 +0.02(+0.23%)
Feb 16, 2006 6.645 6.645 6.560 6.621 470,007 -0.01(-0.10%)
Feb 15, 2006 6.678 6.693 6.555 6.627 633,548 +0.00(+0.07%)
Feb 14, 2006 6.597 6.647 6.549 6.623 680,274 +0.06(+0.90%)
Feb 13, 2006 6.630 6.630 6.542 6.564 441,147 -0.05(-0.79%)
Feb 10, 2006 6.619 6.649 6.523 6.617 606,062 +0.01(+0.13%)
Feb 09, 2006 6.625 6.686 6.577 6.608 843,357 +0.03(+0.43%)
Feb 08, 2006 6.568 6.597 6.481 6.579 509,404 +0.02(+0.27%)
Feb 07, 2006 6.621 6.638 6.547 6.562 654,162 -0.11(-1.64%)
Feb 06, 2006 6.658 6.730 6.638 6.671 470,007 -0.03(-0.46%)
Feb 03, 2006 6.654 6.710 6.595 6.702 389,840 +0.00(+0.03%)
Feb 02, 2006 6.680 6.728 6.669 6.699 590,487 -0.01(-0.13%)
Feb 01, 2006 6.809 6.815 6.691 6.708 585,448 -0.11(-1.66%)
Jan 31, 2006 6.854 6.881 6.761 6.822 657,369 +0.02(+0.22%)
Jan 30, 2006 6.776 6.854 6.769 6.806 777,391 +0.06(+0.87%)
Jan 27, 2006 6.721 6.778 6.708 6.747 406,332 +0.03(+0.52%)
Jan 26, 2006 6.778 6.778 6.713 6.713 549,258 -0.05(-0.77%)
Jan 25, 2006 6.798 6.811 6.708 6.765 604,230 +0.00(+0.06%)
Jan 24, 2006 6.758 6.785 6.706 6.761 660,576 +0.00(+0.03%)
Jan 23, 2006 6.658 6.761 6.647 6.758 417,326 +0.14(+2.08%)
Jan 20, 2006 6.558 6.641 6.549 6.621 666,989 +0.09(+1.40%)
Jan 19, 2006 6.490 6.553 6.416 6.529 1,114,550 +0.03(+0.50%)
Jan 18, 2006 6.494 6.558 6.472 6.496 953,300 -0.15(-2.20%)
Jan 17, 2006 6.747 6.750 6.612 6.643 699,514 -0.09(-1.36%)
Jan 13, 2006 6.732 6.778 6.713 6.734 388,924 -0.02(-0.23%)
Jan 12, 2006 6.767 6.780 6.739 6.750 478,253 -0.03(-0.51%)
Jan 11, 2006 6.745 6.802 6.745 6.785 786,552 +0.07(+0.97%)
Jan 10, 2006 6.621 6.723 6.619 6.719 1,081,109 -0.01(-0.13%)
Jan 09, 2006 6.795 6.802 6.726 6.728 829,614 -0.11(-1.56%)
Jan 06, 2006 6.850 6.872 6.820 6.835 646,833 -0.03(-0.48%)
Jan 05, 2006 6.948 6.959 6.859 6.868 1,178,684 -0.14(-2.05%)
Jan 04, 2006 7.005 7.012 6.913 7.012 538,264 +0.02(+0.22%)
Jan 03, 2006 6.833 7.018 6.824 6.996 664,241 +0.12(+1.81%)
Dec 30, 2005 6.828 6.889 6.800 6.872 230,881 +0.02(+0.22%)
Dec 29, 2005 6.745 6.905 6.745 6.857 367,394 +0.07(+1.06%)
Dec 28, 2005 6.859 6.874 6.778 6.785 453,058 -0.05(-0.77%)
Dec 27, 2005 6.900 6.900 6.815 6.837 194,691 -0.09(-1.29%)
Dec 23, 2005 6.861 6.940 6.861 6.926 250,579 +0.04(+0.63%)
Dec 22, 2005 6.983 6.992 6.876 6.883 802,128 -0.10(-1.38%)
Dec 21, 2005 7.016 7.068 6.970 6.979 430,611 -0.01(-0.19%)
Dec 20, 2005 6.985 7.009 6.948 6.992 429,237 +0.00(+0.06%)
Dec 19, 2005 7.079 7.079 6.964 6.988 474,588 -0.05(-0.71%)
Dec 16, 2005 6.911 7.047 6.911 7.038 536,890 +0.14(+1.99%)
Dec 15, 2005 6.955 6.957 6.900 6.900 346,779 -0.09(-1.28%)
Dec 14, 2005 6.999 7.051 6.959 6.990 521,314 +0.00(+0.00%)
Dec 13, 2005 6.966 7.018 6.935 6.990 410,455 +0.04(+0.63%)
Dec 12, 2005 6.922 6.966 6.913 6.946 247,830 +0.05(+0.76%)
Dec 09, 2005 6.900 6.959 6.883 6.894 311,506 -0.01(-0.19%)
Dec 08, 2005 6.937 6.937 6.857 6.907 385,717 +0.00(+0.00%)
Dec 07, 2005 6.909 6.942 6.876 6.907 377,930 -0.02(-0.35%)
Dec 06, 2005 6.916 6.955 6.889 6.931 526,353 +0.02(+0.22%)
Dec 05, 2005 6.892 6.990 6.846 6.916 686,229 +0.02(+0.35%)
Dec 02, 2005 6.809 6.999 6.717 6.892 869,468 +0.11(+1.58%)
Dec 01, 2005 6.769 6.806 6.697 6.785 767,771 +0.02(+0.36%)
Nov 30, 2005 6.870 6.881 6.756 6.761 616,140 -0.10(-1.46%)
Nov 29, 2005 6.878 6.907 6.846 6.861 428,779 +0.00(+0.06%)
Nov 28, 2005 6.913 6.918 6.826 6.857 793,882 -0.11(-1.60%)
Nov 25, 2005 7.036 7.053 6.926 6.968 1,087,981 +0.27(+4.04%)
Nov 23, 2005 6.693 6.730 6.656 6.697 514,443 +0.00(+0.07%)
Nov 22, 2005 6.614 6.697 6.610 6.693 603,772 +0.08(+1.19%)
Nov 21, 2005 6.577 6.619 6.566 6.614 524,063 +0.04(+0.56%)
Nov 18, 2005 6.562 6.599 6.516 6.577 336,243 +0.01(+0.10%)
Nov 17, 2005 6.658 6.658 6.547 6.571 458,555 -0.01(-0.10%)
Nov 16, 2005 6.455 6.597 6.455 6.577 439,773 +0.09(+1.31%)
Nov 15, 2005 6.477 6.527 6.444 6.492 467,717 +0.02(+0.24%)
Nov 14, 2005 6.481 6.520 6.429 6.477 433,818 -0.04(-0.60%)
Nov 11, 2005 6.396 6.525 6.355 6.516 381,136 +0.09(+1.32%)
Nov 10, 2005 6.466 6.490 6.376 6.431 597,358 -0.05(-0.74%)
Nov 09, 2005 6.483 6.523 6.444 6.479 554,755 -0.04(-0.57%)
Nov 08, 2005 6.483 6.516 6.407 6.516 657,827 -0.03(-0.40%)
Nov 07, 2005 6.673 6.675 6.526 6.542 749,905 -0.16(-2.38%)
Nov 04, 2005 6.665 6.708 6.610 6.702 922,607 +0.04(+0.56%)
Nov 03, 2005 6.665 6.699 6.614 6.665 601,939 +0.00(+0.00%)
Nov 02, 2005 6.540 6.684 6.540 6.665 1,474,156 +0.10(+1.56%)
Nov 01, 2005 6.490 6.592 6.475 6.562 688,978 +0.05(+0.84%)
Oct 31, 2005 6.472 6.540 6.448 6.507 715,089 +0.03(+0.40%)
Oct 28, 2005 6.496 6.568 6.425 6.481 544,219 -0.01(-0.13%)
Oct 27, 2005 6.486 6.536 6.431 6.490 687,603 +0.03(+0.44%)
Oct 26, 2005 6.459 6.542 6.435 6.462 472,756 +0.00(+0.03%)
Oct 25, 2005 6.457 6.499 6.433 6.459 805,334 +0.02(+0.24%)
Oct 24, 2005 6.451 6.462 6.365 6.444 1,262,974 -0.06(-0.91%)
Oct 21, 2005 6.440 6.538 6.394 6.503 743,949 +0.01(+0.20%)
Oct 20, 2005 6.601 6.603 6.475 6.490 961,088 -0.11(-1.62%)
Oct 19, 2005 6.579 6.606 6.483 6.597 1,213,041 -0.02(-0.36%)
Oct 18, 2005 6.625 6.669 6.599 6.621 1,412,313 -0.01(-0.20%)
Oct 17, 2005 6.475 6.641 6.429 6.634 1,088,439 +0.20(+3.16%)
Oct 14, 2005 6.442 6.481 6.341 6.431 1,134,706 -0.05(-0.77%)
Oct 13, 2005 6.623 6.634 6.289 6.481 1,369,252 -0.15(-2.24%)
Oct 12, 2005 6.619 6.693 6.601 6.630 1,079,735 +0.05(+0.83%)
Oct 11, 2005 6.623 6.647 6.501 6.575 1,428,347 -0.12(-1.73%)
Oct 10, 2005 6.660 6.702 6.645 6.691 587,738 +0.05(+0.79%)
Oct 07, 2005 6.623 6.673 6.560 6.638 723,793 +0.02(+0.30%)
Oct 06, 2005 6.641 6.686 6.538 6.619 1,462,246 -0.02(-0.33%)
Oct 05, 2005 6.634 6.719 6.542 6.641 1,137,455 +0.00(+0.07%)
Oct 04, 2005 6.704 6.704 6.564 6.636 962,004 -0.11(-1.65%)
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.