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 )

7.220 -0.090 (-1.23%)
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 (%)
Apr 28, 2006 6.054 6.106 6.030 6.080 37,795 +0.02(+0.34%)
Apr 27, 2006 5.998 6.109 5.981 6.059 97,924 +0.04(+0.68%)
Apr 26, 2006 5.969 6.077 5.969 6.019 63,221 +0.07(+1.12%)
Apr 25, 2006 6.033 6.036 5.952 5.952 68,718 -0.09(-1.49%)
Apr 24, 2006 5.821 6.051 5.818 6.042 166,299 +0.22(+3.70%)
Apr 21, 2006 5.780 5.862 5.780 5.827 148,432 +0.13(+2.35%)
Apr 20, 2006 5.646 5.702 5.643 5.693 97,580 +0.04(+0.67%)
Apr 19, 2006 5.684 5.713 5.646 5.655 38,826 -0.06(-1.02%)
Apr 18, 2006 5.716 5.731 5.640 5.713 74,216 -0.01(-0.10%)
Apr 17, 2006 5.774 5.774 5.707 5.719 163,894 -0.05(-0.81%)
Apr 13, 2006 5.731 5.766 5.690 5.766 57,036 +0.03(+0.61%)
Apr 12, 2006 5.821 5.835 5.731 5.731 18,897 -0.12(-1.99%)
Apr 11, 2006 5.879 5.879 5.830 5.847 27,831 -0.00(-0.05%)
Apr 10, 2006 5.806 5.856 5.806 5.850 183,135 +0.08(+1.36%)
Apr 07, 2006 5.835 5.864 5.751 5.771 85,211 -0.02(-0.40%)
Apr 06, 2006 5.809 5.812 5.728 5.795 48,103 +0.04(+0.76%)
Apr 05, 2006 5.702 5.774 5.626 5.751 30,579 +0.07(+1.18%)
Apr 04, 2006 5.675 5.719 5.643 5.684 63,221 -0.02(-0.36%)
Apr 03, 2006 5.521 5.713 5.521 5.704 151,868 +0.14(+2.46%)
Mar 31, 2006 5.608 5.617 5.515 5.568 76,965 -0.08(-1.49%)
Mar 30, 2006 5.664 5.763 5.632 5.652 51,195 +0.06(+0.99%)
Mar 29, 2006 5.515 5.640 5.509 5.597 228,146 +0.13(+2.29%)
Mar 28, 2006 5.652 5.658 5.448 5.472 345,655 -0.18(-3.14%)
Mar 27, 2006 5.847 5.847 5.614 5.649 108,919 -0.20(-3.43%)
Mar 24, 2006 5.795 5.856 5.795 5.850 55,662 +0.03(+0.45%)
Mar 23, 2006 5.777 5.835 5.757 5.824 32,641 +0.02(+0.40%)
Mar 22, 2006 5.821 5.873 5.768 5.800 47,072 -0.07(-1.19%)
Mar 21, 2006 5.969 5.969 5.862 5.870 63,908 -0.10(-1.66%)
Mar 20, 2006 5.961 6.010 5.917 5.969 49,133 -0.04(-0.73%)
Mar 17, 2006 5.966 6.083 5.949 6.013 59,785 +0.02(+0.39%)
Mar 16, 2006 5.940 6.025 5.940 5.990 31,954 +0.06(+0.93%)
Mar 15, 2006 5.899 5.940 5.899 5.934 20,959 +0.05(+0.79%)
Mar 14, 2006 5.870 5.905 5.850 5.888 34,015 +0.04(+0.70%)
Mar 13, 2006 5.827 5.864 5.827 5.847 63,564 -0.05(-0.89%)
Mar 10, 2006 5.841 5.899 5.821 5.899 43,636 +0.03(+0.60%)
Mar 09, 2006 5.940 5.952 5.864 5.864 39,856 -0.05(-0.89%)
Mar 08, 2006 6.039 6.039 5.862 5.917 106,857 -0.11(-1.79%)
Mar 07, 2006 5.937 6.042 5.937 6.025 54,287 +0.02(+0.39%)
Mar 06, 2006 6.042 6.042 5.981 6.001 45,697 -0.06(-0.91%)
Mar 03, 2006 5.990 6.057 5.984 6.057 46,728 +0.03(+0.48%)
Mar 02, 2006 6.068 6.129 5.990 6.027 39,856 -0.07(-1.15%)
Mar 01, 2006 6.112 6.138 6.065 6.097 24,395 -0.08(-1.37%)
Feb 28, 2006 6.170 6.193 6.077 6.182 103,765 +0.01(+0.19%)
Feb 27, 2006 6.097 6.266 6.097 6.170 78,682 +0.02(+0.38%)
Feb 24, 2006 6.112 6.156 6.106 6.147 58,067 +0.02(+0.28%)
Feb 23, 2006 6.074 6.164 6.051 6.129 109,950 +0.06(+1.06%)
Feb 22, 2006 6.065 6.091 6.027 6.065 147,745 +0.03(+0.58%)
Feb 21, 2006 5.998 6.068 5.998 6.030 183,479 +0.03(+0.58%)
Feb 17, 2006 6.030 6.030 5.966 5.995 21,990 +0.00(+0.00%)
Feb 16, 2006 5.908 6.010 5.908 5.995 51,882 +0.10(+1.63%)
Feb 15, 2006 5.864 5.931 5.844 5.899 170,078 +0.02(+0.30%)
Feb 14, 2006 5.926 5.940 5.841 5.882 40,544 -0.01(-0.15%)
Feb 13, 2006 5.879 5.975 5.850 5.891 72,841 -0.02(-0.34%)
Feb 10, 2006 6.033 6.112 5.902 5.911 158,740 -0.12(-2.03%)
Feb 09, 2006 6.077 6.185 6.034 6.034 416,779 -0.03(-0.43%)
Feb 08, 2006 5.937 6.077 5.937 6.059 96,893 +0.11(+1.86%)
Feb 07, 2006 5.864 5.966 5.859 5.949 29,892 +0.07(+1.19%)
Feb 06, 2006 5.990 5.990 5.879 5.879 34,359 -0.09(-1.51%)
Feb 03, 2006 5.998 5.998 5.949 5.969 52,913 -0.09(-1.44%)
Feb 02, 2006 5.867 6.097 5.838 6.057 194,130 +0.19(+3.17%)
Feb 01, 2006 6.004 6.004 5.850 5.870 85,898 -0.12(-2.04%)
Jan 31, 2006 6.027 6.059 5.975 5.993 57,723 +0.01(+0.18%)
Jan 30, 2006 5.981 6.065 5.981 5.982 61,846 +0.06(+1.00%)
Jan 27, 2006 5.896 6.059 5.896 5.923 253,915 +0.04(+0.69%)
Jan 26, 2006 5.990 5.995 5.870 5.882 60,816 -0.08(-1.37%)
Jan 25, 2006 5.975 6.007 5.946 5.963 255,290 -0.01(-0.10%)
Jan 24, 2006 6.025 6.030 5.940 5.969 77,652 -0.11(-1.87%)
Jan 23, 2006 6.059 6.091 6.019 6.083 37,451 +0.04(+0.72%)
Jan 20, 2006 5.923 6.045 5.923 6.039 60,128 +0.15(+2.47%)
Jan 19, 2006 5.806 5.946 5.777 5.894 95,862 +0.01(+0.20%)
Jan 18, 2006 5.929 5.929 5.850 5.882 32,297 -0.03(-0.49%)
Jan 17, 2006 5.908 5.993 5.879 5.911 93,113 -0.06(-0.98%)
Jan 13, 2006 6.033 6.042 5.841 5.969 107,544 -0.09(-1.44%)
Jan 12, 2006 6.214 6.231 6.022 6.057 99,985 -0.19(-3.03%)
Jan 11, 2006 6.217 6.310 6.217 6.246 68,375 +0.02(+0.28%)
Jan 10, 2006 6.220 6.266 6.068 6.228 185,540 -0.01(-0.09%)
Jan 09, 2006 6.257 6.263 6.211 6.234 87,272 -0.12(-1.83%)
Jan 06, 2006 6.441 6.441 6.330 6.351 26,800 -0.09(-1.40%)
Jan 05, 2006 6.476 6.499 6.397 6.441 32,297 -0.10(-1.51%)
Jan 04, 2006 6.650 6.685 6.458 6.540 74,216 -0.13(-1.92%)
Jan 03, 2006 6.321 6.775 6.321 6.668 152,555 +0.31(+4.95%)
Dec 30, 2005 6.426 6.426 6.336 6.353 23,707 -0.09(-1.36%)
Dec 29, 2005 6.479 6.479 6.426 6.441 14,774 -0.10(-1.47%)
Dec 28, 2005 6.502 6.548 6.493 6.537 20,959 +0.06(+0.85%)
Dec 27, 2005 6.476 6.481 6.467 6.481 6,871 -0.02(-0.36%)
Dec 23, 2005 6.513 6.575 6.432 6.505 111,324 -0.05(-0.80%)
Dec 22, 2005 6.522 6.604 6.522 6.557 67,000 +0.00(+0.00%)
Dec 21, 2005 6.511 6.569 6.473 6.557 187,945 +0.03(+0.40%)
Dec 20, 2005 6.548 6.607 6.511 6.531 50,164 -0.05(-0.75%)
Dec 19, 2005 6.496 6.639 6.481 6.580 26,800 +0.07(+1.07%)
Dec 16, 2005 6.525 6.589 6.479 6.511 57,036 -0.04(-0.58%)
Dec 15, 2005 6.513 6.554 6.486 6.548 47,759 +0.03(+0.45%)
Dec 14, 2005 6.513 6.621 6.505 6.519 53,944 +0.04(+0.67%)
Dec 13, 2005 6.458 6.540 6.458 6.476 34,702 +0.01(+0.18%)
Dec 12, 2005 6.534 6.548 6.444 6.464 53,944 -0.03(-0.45%)
Dec 09, 2005 6.554 6.554 6.464 6.493 39,856 -0.08(-1.20%)
Dec 08, 2005 6.502 6.572 6.461 6.572 117,509 +0.07(+1.12%)
Dec 07, 2005 6.490 6.546 6.481 6.499 34,702 +0.01(+0.22%)
Dec 06, 2005 6.394 6.563 6.394 6.484 86,585 +0.12(+1.83%)
Dec 05, 2005 6.316 6.548 6.316 6.368 104,796 +0.07(+1.16%)
Dec 02, 2005 6.257 6.374 6.257 6.295 45,354 +0.04(+0.60%)
Dec 01, 2005 6.121 6.257 6.121 6.257 84,180 +0.12(+1.90%)
Nov 30, 2005 6.228 6.243 6.141 6.141 49,133 -0.09(-1.40%)
Nov 29, 2005 6.199 6.243 6.182 6.228 202,720 -0.01(-0.14%)
Nov 28, 2005 6.106 6.260 6.106 6.237 91,395 +0.10(+1.66%)
Nov 25, 2005 6.156 6.173 6.109 6.135 145,340 +0.13(+2.18%)
Nov 23, 2005 5.859 6.036 5.859 6.004 84,867 +0.15(+2.53%)
Nov 22, 2005 5.908 5.908 5.789 5.856 97,924 -0.05(-0.89%)
Nov 21, 2005 5.911 5.943 5.879 5.908 29,205 +0.03(+0.45%)
Nov 18, 2005 5.894 5.931 5.862 5.882 19,241 -0.06(-0.93%)
Nov 17, 2005 5.798 5.937 5.786 5.937 77,652 +0.14(+2.41%)
Nov 16, 2005 5.789 5.797 5.745 5.797 24,738 +0.00(+0.05%)
Nov 15, 2005 5.864 5.864 5.763 5.795 44,667 -0.06(-0.95%)
Nov 14, 2005 5.809 5.891 5.809 5.850 85,898 +0.02(+0.35%)
Nov 11, 2005 5.777 5.830 5.774 5.830 75,934 +0.03(+0.60%)
Nov 10, 2005 5.850 5.867 5.792 5.795 66,313 -0.09(-1.48%)
Nov 09, 2005 5.792 5.888 5.768 5.882 42,949 +0.08(+1.46%)
Nov 08, 2005 5.763 5.888 5.719 5.798 83,836 +0.02(+0.30%)
Nov 07, 2005 5.894 5.894 5.763 5.780 52,913 -0.12(-1.97%)
Nov 04, 2005 5.870 5.940 5.859 5.896 46,728 -0.00(-0.05%)
Nov 03, 2005 5.818 5.917 5.818 5.899 47,415 +0.10(+1.66%)
Nov 02, 2005 5.745 5.850 5.745 5.803 27,143 +0.03(+0.45%)
Nov 01, 2005 5.696 5.832 5.696 5.777 54,631 +0.00(+0.05%)
Oct 31, 2005 5.870 5.908 5.716 5.774 68,031 -0.08(-1.44%)
Oct 28, 2005 5.835 5.937 5.699 5.859 92,770 -0.02(-0.35%)
Oct 27, 2005 5.885 6.013 5.844 5.879 186,227 -0.03(-0.49%)
Oct 26, 2005 5.777 5.934 5.777 5.908 93,801 +0.10(+1.75%)
Oct 25, 2005 5.748 5.873 5.748 5.806 39,169 +0.08(+1.37%)
Oct 24, 2005 5.739 5.792 5.702 5.728 31,267 -0.06(-1.06%)
Oct 21, 2005 5.594 5.824 5.539 5.789 70,093 +0.15(+2.63%)
Oct 20, 2005 5.690 5.757 5.576 5.640 30,579 -0.05(-0.87%)
Oct 19, 2005 5.777 5.777 5.617 5.690 118,883 -0.08(-1.46%)
Oct 18, 2005 5.844 5.844 5.763 5.774 68,031 -0.11(-1.93%)
Oct 17, 2005 5.739 5.888 5.739 5.888 69,405 +0.14(+2.43%)
Oct 14, 2005 5.774 5.800 5.719 5.748 51,195 -0.08(-1.30%)
Oct 13, 2005 5.672 5.908 5.672 5.824 73,185 +0.03(+0.50%)
Oct 12, 2005 5.748 5.832 5.704 5.795 67,687 +0.03(+0.56%)
Oct 11, 2005 5.832 5.917 5.745 5.763 170,766 -0.13(-2.22%)
Oct 10, 2005 5.850 5.894 5.821 5.894 41,918 +0.10(+1.66%)
Oct 07, 2005 5.524 5.894 5.524 5.798 270,751 +0.26(+4.73%)
Oct 06, 2005 5.798 5.798 5.416 5.536 258,382 -0.33(-5.70%)
Oct 05, 2005 6.065 6.071 5.870 5.870 97,924 -0.19(-3.12%)
Oct 04, 2005 5.958 6.243 5.923 6.059 176,263 +0.09(+1.51%)
Oct 03, 2005 5.798 5.981 5.798 5.969 158,053 +0.21(+3.64%)
Sep 30, 2005 5.841 5.864 5.725 5.760 77,652 -0.06(-0.95%)
Sep 29, 2005 5.646 5.873 5.646 5.815 153,586 +0.11(+1.89%)
Sep 28, 2005 5.696 5.742 5.672 5.707 64,595 -0.01(-0.25%)
Sep 27, 2005 5.632 5.786 5.632 5.722 64,939 +0.08(+1.34%)
Sep 26, 2005 5.690 5.771 5.646 5.646 37,795 -0.10(-1.77%)
Sep 23, 2005 5.748 5.748 5.635 5.748 39,856 +0.05(+0.87%)
Sep 22, 2005 5.748 5.774 5.681 5.699 41,918 -0.06(-1.01%)
Sep 21, 2005 5.690 5.780 5.690 5.757 68,031 +0.05(+0.87%)
Sep 20, 2005 5.617 5.707 5.617 5.707 73,529 +0.06(+1.03%)
Sep 19, 2005 5.501 5.661 5.501 5.649 90,708 +0.13(+2.37%)
Sep 16, 2005 5.440 5.527 5.440 5.518 48,790 +0.09(+1.72%)
Sep 15, 2005 5.419 5.425 5.370 5.425 64,939 +0.03(+0.49%)
Sep 14, 2005 5.355 5.437 5.355 5.399 47,072 +0.02(+0.32%)
Sep 13, 2005 5.294 5.396 5.294 5.381 87,960 +0.09(+1.65%)
Sep 12, 2005 5.378 5.378 5.256 5.294 95,519 -0.12(-2.20%)
Sep 09, 2005 5.355 5.472 5.355 5.413 48,103 +0.03(+0.65%)
Sep 08, 2005 5.442 5.466 5.367 5.378 92,770 -0.05(-0.91%)
Sep 07, 2005 5.373 5.448 5.373 5.428 74,216 +0.01(+0.27%)
Sep 06, 2005 5.314 5.442 5.314 5.413 58,410 +0.10(+1.81%)
Sep 02, 2005 5.285 5.317 5.224 5.317 94,831 -0.02(-0.38%)
Sep 01, 2005 5.309 5.402 5.274 5.338 70,780 -0.01(-0.16%)
Aug 31, 2005 5.320 5.387 5.320 5.346 63,221 +0.04(+0.77%)
Aug 30, 2005 5.239 5.332 5.239 5.306 23,020 -0.03(-0.65%)
Aug 29, 2005 5.344 5.361 5.309 5.341 118,196 -0.03(-0.54%)
Aug 26, 2005 5.370 5.419 5.358 5.370 45,697 +0.00(+0.05%)
Aug 25, 2005 5.367 5.442 5.358 5.367 47,072 -0.03(-0.54%)
Aug 24, 2005 5.297 5.399 5.285 5.396 78,682 +0.10(+1.87%)
Aug 23, 2005 5.288 5.326 5.279 5.297 62,877 +0.01(+0.17%)
Aug 22, 2005 5.279 5.306 5.245 5.288 53,257 +0.01(+0.17%)
Aug 19, 2005 5.128 5.311 5.125 5.279 83,493 +0.12(+2.37%)
Aug 18, 2005 5.224 5.224 5.082 5.157 215,089 -0.10(-1.94%)
Aug 17, 2005 5.262 5.282 5.242 5.259 54,631 -0.04(-0.77%)
Aug 16, 2005 5.355 5.405 5.300 5.300 36,077 -0.12(-2.25%)
Aug 15, 2005 5.288 5.422 5.288 5.422 106,514 +0.07(+1.31%)
Aug 12, 2005 5.384 5.419 5.320 5.352 138,468 -0.06(-1.13%)
Aug 11, 2005 5.326 5.431 5.326 5.413 123,006 +0.10(+1.86%)
Aug 10, 2005 5.204 5.323 5.204 5.314 176,950 +0.08(+1.56%)
Aug 09, 2005 5.204 5.245 5.204 5.233 77,308 +0.02(+0.33%)
Aug 08, 2005 5.247 5.291 5.215 5.215 102,047 -0.03(-0.67%)
Aug 05, 2005 5.239 5.262 5.207 5.250 136,063 -0.06(-1.10%)
Aug 04, 2005 5.160 5.327 5.160 5.309 202,376 +0.13(+2.47%)
Aug 03, 2005 5.204 5.247 5.181 5.181 197,222 -0.06(-1.11%)
Aug 02, 2005 5.186 5.297 5.186 5.239 153,242 +0.09(+1.81%)
Aug 01, 2005 5.146 5.146 5.146 5.146 1,030 +0.03(+0.57%)
Jul 29, 2005 5.035 5.117 5.035 5.117 41,918 +0.08(+1.68%)
Jul 28, 2005 5.038 5.041 5.020 5.032 19,584 -0.02(-0.40%)
Jul 27, 2005 5.018 5.052 5.003 5.052 142,591 +0.01(+0.17%)
Jul 26, 2005 5.064 5.064 5.029 5.044 39,513 -0.07(-1.37%)
Jul 25, 2005 5.087 5.119 5.076 5.114 61,503 +0.00(+0.00%)
Jul 22, 2005 5.125 5.128 5.087 5.114 115,791 -0.03(-0.51%)
Jul 21, 2005 5.192 5.271 5.140 5.140 170,078 -0.03(-0.51%)
Jul 20, 2005 5.204 5.221 5.137 5.166 80,744 -0.01(-0.23%)
Jul 19, 2005 5.006 5.178 5.006 5.178 169,048 +0.15(+3.07%)
Jul 18, 2005 5.038 5.108 4.994 5.023 74,559 +0.00(+0.06%)
Jul 15, 2005 4.968 5.020 4.948 5.020 48,103 +0.01(+0.23%)
Jul 14, 2005 5.006 5.018 4.977 5.009 132,283 +0.03(+0.58%)
Jul 13, 2005 4.956 4.991 4.956 4.980 57,723 -0.01(-0.12%)
Jul 12, 2005 4.913 4.994 4.910 4.986 88,990 +0.10(+2.09%)
Jul 11, 2005 4.916 4.933 4.884 4.884 28,174 -0.02(-0.36%)
Jul 08, 2005 4.895 4.904 4.849 4.901 69,749 +0.03(+0.72%)
Jul 07, 2005 4.782 4.901 4.782 4.866 234,674 +0.05(+0.97%)
Jul 06, 2005 4.808 4.837 4.793 4.820 76,621 +0.02(+0.36%)
Jul 05, 2005 4.782 4.846 4.761 4.802 144,652 -0.07(-1.49%)
Jul 01, 2005 4.889 4.895 4.863 4.875 13,056 +0.03(+0.54%)
Jun 30, 2005 4.866 4.922 4.808 4.849 91,052 -0.00(-0.06%)
Jun 29, 2005 4.881 4.916 4.837 4.852 96,549 -0.03(-0.60%)
Jun 28, 2005 4.802 4.939 4.796 4.881 128,847 -0.01(-0.12%)
Jun 27, 2005 4.779 4.889 4.779 4.887 52,913 +0.05(+1.08%)
Jun 24, 2005 4.773 4.869 4.773 4.834 45,354 +0.03(+0.54%)
Jun 23, 2005 4.855 4.863 4.802 4.808 99,298 -0.06(-1.20%)
Jun 22, 2005 4.791 4.875 4.791 4.866 68,031 +0.03(+0.66%)
Jun 21, 2005 4.823 4.889 4.823 4.834 137,437 +0.00(+0.06%)
Jun 20, 2005 4.878 4.878 4.811 4.831 55,662 -0.05(-0.95%)
Jun 17, 2005 4.791 4.884 4.791 4.878 137,093 +0.09(+1.95%)
Jun 16, 2005 4.808 4.892 4.782 4.785 184,509 -0.04(-0.84%)
Jun 15, 2005 4.694 4.825 4.694 4.825 209,935 +0.11(+2.28%)
Jun 14, 2005 4.645 4.729 4.633 4.718 63,908 +0.10(+2.21%)
Jun 13, 2005 4.613 4.628 4.604 4.616 40,887 -0.02(-0.38%)
Jun 10, 2005 4.648 4.683 4.619 4.633 67,687 +0.02(+0.44%)
Jun 09, 2005 4.622 4.633 4.590 4.613 41,574 -0.01(-0.19%)
Jun 08, 2005 4.628 4.654 4.601 4.622 56,349 -0.01(-0.13%)
Jun 07, 2005 4.552 4.654 4.540 4.628 137,781 +0.09(+1.92%)
Jun 06, 2005 4.598 4.598 4.532 4.540 27,143 -0.05(-1.08%)
Jun 03, 2005 4.575 4.642 4.575 4.590 25,425 +0.00(+0.06%)
Jun 02, 2005 4.630 4.671 4.569 4.587 108,232 -0.04(-0.94%)
Jun 01, 2005 4.662 4.680 4.625 4.630 77,308 -0.02(-0.38%)
May 31, 2005 4.604 4.674 4.590 4.648 114,073 +0.01(+0.13%)
May 27, 2005 4.502 4.642 4.502 4.642 1,044,181 +0.08(+1.72%)
May 26, 2005 4.534 4.584 4.517 4.564 186,915 +0.05(+1.10%)
May 25, 2005 4.546 4.546 4.511 4.514 260,444 -0.03(-0.58%)
May 24, 2005 4.497 4.555 4.497 4.540 65,282 +0.04(+0.91%)
May 23, 2005 4.482 4.511 4.482 4.500 49,477 +0.02(+0.39%)
May 20, 2005 4.467 4.497 4.450 4.482 146,370 +0.00(+0.00%)
May 19, 2005 4.392 4.482 4.392 4.482 29,892 +0.11(+2.46%)
May 18, 2005 4.380 4.383 4.360 4.374 15,118 +0.02(+0.40%)
May 17, 2005 4.316 4.374 4.316 4.357 15,118 +0.02(+0.47%)
May 16, 2005 4.366 4.377 4.331 4.337 118,196 -0.03(-0.80%)
May 13, 2005 4.383 4.424 4.354 4.371 38,482 -0.07(-1.57%)
May 12, 2005 4.511 4.511 4.409 4.441 69,749 -0.08(-1.68%)
May 11, 2005 4.517 4.517 4.502 4.517 19,241 -0.03(-0.70%)
May 10, 2005 4.485 4.555 4.485 4.549 52,913 +0.06(+1.36%)
May 09, 2005 4.482 4.497 4.482 4.488 15,118 +0.02(+0.52%)
May 06, 2005 4.453 4.482 4.453 4.465 23,707 +0.03(+0.59%)
May 05, 2005 4.447 4.456 4.433 4.438 49,477 -0.02(-0.52%)
May 04, 2005 4.412 4.462 4.412 4.462 44,323 +0.08(+1.86%)
May 03, 2005 4.395 4.427 4.380 4.380 30,236 -0.03(-0.73%)
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.