Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 29, 2022 9.832 9.923 9.700 9.759 273,033 -0.13(-1.29%)
Apr 28, 2022 9.796 9.969 9.714 9.887 251,835 +0.12(+1.21%)
Apr 27, 2022 9.787 9.832 9.682 9.768 217,210 -0.06(-0.65%)
Apr 26, 2022 9.887 9.887 9.705 9.832 262,747 -0.11(-1.10%)
Apr 25, 2022 9.978 10.01 9.728 9.941 290,044 +0.01(+0.09%)
Apr 22, 2022 9.932 10.06 9.778 9.932 314,963 -0.05(-0.46%)
Apr 21, 2022 10.06 10.23 9.941 9.978 214,653 -0.04(-0.36%)
Apr 20, 2022 10.11 10.23 9.996 10.01 293,451 +0.04(+0.36%)
Apr 19, 2022 10.21 10.28 9.960 9.978 259,287 -0.14(-1.35%)
Apr 18, 2022 9.750 10.15 9.750 10.11 248,005 +0.31(+3.15%)
Apr 14, 2022 9.887 9.932 9.778 9.805 211,295 -0.05(-0.46%)
Apr 13, 2022 9.759 9.869 9.705 9.850 286,006 +0.10(+1.03%)
Apr 12, 2022 9.778 9.850 9.714 9.750 183,026 +0.03(+0.28%)
Apr 11, 2022 9.732 9.832 9.596 9.723 266,178 -0.03(-0.28%)
Apr 08, 2022 9.814 9.887 9.728 9.750 132,624 -0.04(-0.37%)
Apr 07, 2022 9.905 10.01 9.668 9.787 193,558 -0.05(-0.55%)
Apr 06, 2022 9.377 9.878 9.341 9.841 387,480 +0.33(+3.44%)
Apr 05, 2022 9.414 9.732 9.414 9.514 201,006 +0.10(+1.06%)
Apr 04, 2022 9.496 9.496 9.305 9.414 178,762 -0.04(-0.38%)
Apr 01, 2022 9.405 9.496 9.286 9.450 129,768 +0.03(+0.29%)
Mar 31, 2022 9.186 9.459 9.177 9.423 392,704 +0.25(+2.68%)
Mar 30, 2022 9.205 9.286 9.141 9.177 218,095 +0.00(+0.00%)
Mar 29, 2022 9.004 9.186 8.995 9.177 312,715 +0.24(+2.64%)
Mar 28, 2022 8.914 9.041 8.795 8.941 135,117 +0.08(+0.92%)
Mar 25, 2022 8.759 8.977 8.741 8.859 206,136 +0.13(+1.46%)
Mar 24, 2022 8.777 8.777 8.622 8.732 316,288 -0.02(-0.21%)
Mar 23, 2022 8.732 8.795 8.586 8.750 292,008 +0.00(+0.00%)
Mar 22, 2022 8.877 8.968 8.650 8.750 539,707 -0.30(-3.32%)
Mar 21, 2022 9.032 9.114 9.014 9.050 190,576 -0.03(-0.30%)
Mar 18, 2022 9.123 9.205 9.041 9.077 310,265 -0.04(-0.40%)
Mar 17, 2022 9.032 9.205 9.032 9.114 183,611 +0.05(+0.60%)
Mar 16, 2022 9.086 9.232 8.995 9.059 222,344 +0.04(+0.40%)
Mar 15, 2022 8.732 9.059 8.709 9.023 272,587 +0.27(+3.12%)
Mar 14, 2022 8.923 8.959 8.659 8.750 247,172 -0.18(-2.04%)
Mar 11, 2022 9.014 9.059 8.923 8.932 167,173 -0.05(-0.61%)
Mar 10, 2022 8.941 8.986 209,588 -0.02(-0.20%)
Mar 09, 2022 8.995 9.159 8.991 9.004 176,301 +0.00(+0.00%)
Mar 08, 2022 8.986 9.155 8.968 9.004 209,330 +0.05(+0.51%)
Mar 07, 2022 9.014 9.068 8.936 8.959 292,806 +0.00(+0.00%)
Mar 04, 2022 8.804 9.050 8.777 8.959 188,725 +0.09(+1.03%)
Mar 03, 2022 8.904 8.977 8.795 8.868 346,894 -0.01(-0.10%)
Mar 02, 2022 8.995 9.105 8.868 8.877 309,983 -0.12(-1.31%)
Mar 01, 2022 9.250 9.332 8.936 8.995 510,769 -0.25(-2.75%)
Feb 28, 2022 9.050 9.250 9.032 9.250 202,136 +0.24(+2.62%)
Feb 25, 2022 9.086 9.167 8.915 9.014 377,453 -0.11(-1.19%)
Feb 24, 2022 9.267 9.285 8.978 9.122 417,188 -0.15(-1.65%)
Feb 23, 2022 9.231 9.357 9.194 9.276 166,583 +0.03(+0.29%)
Feb 22, 2022 9.222 9.339 9.167 9.249 374,434 +0.00(+0.00%)
Feb 18, 2022 9.249 0 -0.11(-1.16%)
Feb 17, 2022 9.366 9.420 9.321 9.357 108,003 -0.03(-0.29%)
Feb 16, 2022 9.429 9.501 9.303 9.384 134,974 -0.04(-0.38%)
Feb 15, 2022 9.573 9.573 9.348 9.420 168,347 -0.05(-0.48%)
Feb 14, 2022 9.420 9.537 9.343 9.465 252,223 +0.04(+0.38%)
Feb 11, 2022 9.600 9.672 9.384 9.429 228,904 -0.15(-1.60%)
Feb 10, 2022 9.609 9.708 9.564 9.582 114,881 -0.14(-1.48%)
Feb 09, 2022 9.771 9.798 9.708 9.726 102,673 +0.06(+0.65%)
Feb 08, 2022 9.654 9.753 9.636 9.663 197,364 -0.01(-0.09%)
Feb 07, 2022 9.672 9.726 9.587 9.672 122,588 +0.05(+0.56%)
Feb 04, 2022 9.636 9.699 9.501 9.618 219,665 -0.07(-0.74%)
Feb 03, 2022 9.672 9.573 9.690 250,997 -0.05(-0.46%)
Feb 02, 2022 9.843 9.943 9.717 9.735 227,187 -0.04(-0.37%)
Feb 01, 2022 9.852 9.979 9.753 9.771 517,156 -0.02(-0.18%)
Jan 31, 2022 9.600 9.889 9.789 216,052 +0.16(+1.69%)
Jan 28, 2022 9.492 9.645 9.429 9.627 255,846 +0.14(+1.42%)
Jan 27, 2022 9.609 9.717 9.474 9.492 191,795 +0.02(+0.19%)
Jan 26, 2022 9.483 9.690 9.438 9.474 233,730 +0.11(+1.15%)
Jan 25, 2022 9.393 9.537 9.258 9.366 254,612 -0.14(-1.52%)
Jan 24, 2022 9.384 9.519 9.158 9.510 274,981 -0.05(-0.57%)
Jan 21, 2022 9.627 9.753 9.551 9.564 178,137 -0.15(-1.58%)
Jan 20, 2022 9.699 9.907 9.654 9.717 149,601 +0.10(+1.03%)
Jan 19, 2022 9.375 9.681 9.375 9.618 225,954 +0.22(+2.30%)
Jan 18, 2022 9.194 9.411 9.095 9.402 199,914 +0.14(+1.56%)
Jan 14, 2022 9.258 0 -0.19(-2.00%)
Jan 13, 2022 9.663 9.717 9.429 9.447 168,422 -0.18(-1.87%)
Jan 12, 2022 9.339 9.663 9.212 9.627 378,730 +0.38(+4.09%)
Jan 11, 2022 9.717 9.717 9.145 9.249 521,922 -0.48(-4.91%)
Jan 10, 2022 9.798 9.898 9.708 9.726 146,247 -0.19(-1.91%)
Jan 07, 2022 9.726 9.952 9.654 9.916 230,173 +0.21(+2.14%)
Jan 06, 2022 9.636 9.740 9.519 9.708 205,448 +0.11(+1.13%)
Jan 05, 2022 9.834 9.852 9.587 9.600 310,029 -0.22(-2.20%)
Jan 04, 2022 10.51 10.55 9.807 9.816 538,039 -0.76(-7.16%)
Jan 03, 2022 10.11 10.93 10.06 10.57 999,955 +0.55(+5.48%)
Dec 31, 2021 9.871 10.06 9.861 10.02 215,079 +0.20(+2.02%)
Dec 30, 2021 9.825 9.916 9.789 9.825 177,355 -0.05(-0.46%)
Dec 29, 2021 9.970 9.970 9.825 9.871 127,535 -0.10(-0.99%)
Dec 28, 2021 10.08 10.17 9.956 9.970 67,803 -0.11(-1.07%)
Dec 27, 2021 10.03 10.18 9.889 10.08 56,195 +0.07(+0.72%)
Dec 23, 2021 10.06 10.16 10.01 10.01 156,526 -0.02(-0.18%)
Dec 22, 2021 9.753 10.07 9.753 10.02 373,844 +0.26(+2.68%)
Dec 21, 2021 9.627 9.830 9.627 9.762 130,807 +0.18(+1.88%)
Dec 20, 2021 9.519 9.618 9.474 9.582 156,787 +0.00(+0.00%)
Dec 17, 2021 9.429 9.636 9.420 9.582 377,564 +0.09(+0.95%)
Dec 16, 2021 9.384 9.609 9.384 9.492 160,530 +0.16(+1.74%)
Dec 15, 2021 9.312 9.415 9.167 9.330 131,606 +0.04(+0.39%)
Dec 14, 2021 9.402 9.429 9.176 9.294 133,192 -0.14(-1.43%)
Dec 13, 2021 9.546 9.569 9.334 9.429 322,086 -0.12(-1.23%)
Dec 10, 2021 9.591 9.672 9.483 9.546 104,848 -0.10(-1.03%)
Dec 09, 2021 9.672 9.762 9.605 9.645 182,063 -0.05(-0.56%)
Dec 08, 2021 9.708 9.852 9.686 9.699 172,694 +0.03(+0.28%)
Dec 07, 2021 9.456 9.708 9.456 9.672 183,850 +0.25(+2.68%)
Dec 06, 2021 9.303 9.492 9.249 9.420 126,230 +0.18(+1.95%)
Dec 03, 2021 9.348 9.375 9.167 9.240 96,732 -0.06(-0.68%)
Dec 02, 2021 9.393 9.492 9.249 9.303 189,222 -0.01(-0.10%)
Dec 01, 2021 9.267 9.510 9.231 9.312 255,428 +0.14(+1.57%)
Nov 30, 2021 9.321 9.321 8.933 9.167 281,696 -0.06(-0.69%)
Nov 29, 2021 9.312 9.321 9.160 9.231 230,033 +0.01(+0.10%)
Nov 26, 2021 9.222 9.267 9.079 9.222 98,813 -0.15(-1.62%)
Nov 24, 2021 9.365 9.401 9.312 9.374 112,492 -0.03(-0.29%)
Nov 23, 2021 9.490 9.499 9.298 9.401 155,148 -0.13(-1.31%)
Nov 22, 2021 9.642 9.794 9.503 9.526 191,084 -0.22(-2.29%)
Nov 19, 2021 9.651 9.803 9.544 9.750 158,189 +0.05(+0.55%)
Nov 18, 2021 9.767 9.696 9.607 9.696 148,657 +0.00(+0.00%)
Nov 17, 2021 9.785 9.897 9.683 9.696 147,348 -0.09(-0.91%)
Nov 16, 2021 9.616 9.794 9.589 9.785 169,274 +0.17(+1.77%)
Nov 15, 2021 9.616 9.651 9.517 9.616 146,590 -0.03(-0.28%)
Nov 12, 2021 9.750 9.812 9.633 9.642 153,932 -0.10(-1.01%)
Nov 11, 2021 9.919 9.919 9.651 9.741 183,465 -0.14(-1.45%)
Nov 10, 2021 10.42 9.875 9.884 210,056 -0.47(-4.57%)
Nov 09, 2021 10.13 10.48 10.10 10.36 260,822 +0.42(+4.23%)
Nov 08, 2021 10.04 10.04 9.902 9.937 195,759 -0.09(-0.89%)
Nov 05, 2021 9.946 10.03 9.902 10.03 124,892 +0.15(+1.54%)
Nov 04, 2021 9.857 9.973 9.812 9.875 135,927 +0.00(+0.00%)
Nov 03, 2021 9.910 9.910 9.776 9.875 150,332 +0.01(+0.09%)
Nov 02, 2021 10.07 10.09 9.866 9.866 161,677 -0.16(-1.60%)
Nov 01, 2021 9.973 10.03 9.893 10.03 385,877 +0.00(+0.00%)
Oct 29, 2021 10.02 10.11 9.910 10.03 216,972 -0.08(-0.80%)
Oct 28, 2021 10.11 10.26 10.08 10.11 76,545 -0.06(-0.61%)
Oct 27, 2021 10.06 10.18 9.946 10.17 93,668 +0.09(+0.89%)
Oct 26, 2021 10.08 10.07 10.08 174,602 -0.03(-0.27%)
Oct 25, 2021 10.31 10.38 10.09 10.11 168,064 -0.19(-1.82%)
Oct 22, 2021 10.40 10.44 10.26 10.29 141,608 -0.06(-0.60%)
Oct 21, 2021 10.32 10.54 10.30 10.36 156,771 +0.06(+0.61%)
Oct 20, 2021 10.03 10.38 10.03 10.29 257,327 +0.31(+3.13%)
Oct 19, 2021 10.05 10.12 9.973 9.982 165,245 -0.06(-0.62%)
Oct 18, 2021 10.04 10.07 9.973 10.04 137,354 -0.01(-0.09%)
Oct 15, 2021 10.14 10.14 10.000 10.05 131,397 -0.04(-0.44%)
Oct 14, 2021 10.05 10.19 10.05 10.10 163,262 +0.13(+1.35%)
Oct 13, 2021 9.830 10.000 9.767 9.964 155,956 +0.19(+1.92%)
Oct 12, 2021 9.830 9.875 9.696 9.776 159,833 -0.04(-0.36%)
Oct 11, 2021 9.830 9.937 9.692 9.812 123,517 -0.04(-0.36%)
Oct 08, 2021 9.919 10.06 9.839 9.848 256,756 -0.02(-0.18%)
Oct 07, 2021 9.759 9.973 9.732 9.866 288,974 +0.13(+1.38%)
Oct 06, 2021 9.473 9.750 9.401 9.732 191,218 +0.20(+2.06%)
Oct 05, 2021 9.482 9.589 9.419 9.535 194,207 +0.04(+0.47%)
Oct 04, 2021 9.410 9.517 9.410 9.490 176,424 +0.06(+0.66%)
Oct 01, 2021 9.410 9.499 9.347 9.428 223,218 -0.01(-0.09%)
Sep 30, 2021 9.097 9.455 9.097 9.437 213,970 +0.33(+3.63%)
Sep 29, 2021 9.169 9.258 9.079 9.106 238,612 +0.01(+0.10%)
Sep 28, 2021 9.267 9.267 8.954 9.097 243,751 -0.18(-1.93%)
Sep 27, 2021 9.231 9.294 9.106 9.276 222,386 +0.06(+0.68%)
Sep 24, 2021 9.187 9.231 9.053 9.213 134,131 +0.03(+0.29%)
Sep 23, 2021 9.151 9.249 9.129 9.187 176,672 +0.08(+0.88%)
Sep 22, 2021 9.151 9.258 9.079 9.106 207,213 +0.02(+0.20%)
Sep 21, 2021 8.945 9.204 8.945 9.088 172,898 +0.13(+1.50%)
Sep 20, 2021 8.901 8.981 8.798 8.954 414,016 -0.03(-0.30%)
Sep 17, 2021 9.062 9.070 8.945 8.981 233,093 -0.06(-0.69%)
Sep 16, 2021 9.044 9.102 9.008 9.044 163,305 -0.04(-0.49%)
Sep 15, 2021 8.847 9.106 8.847 9.088 198,628 +0.22(+2.52%)
Sep 14, 2021 9.035 9.035 8.829 8.865 147,321 -0.12(-1.29%)
Sep 13, 2021 8.990 9.026 8.936 8.981 148,872 +0.04(+0.50%)
Sep 10, 2021 9.035 9.062 8.923 8.936 195,504 -0.02(-0.20%)
Sep 09, 2021 8.811 9.079 8.811 8.954 288,719 +0.14(+1.62%)
Sep 08, 2021 8.704 8.874 8.695 8.811 271,758 +0.11(+1.23%)
Sep 07, 2021 8.811 8.820 8.682 8.704 151,236 -0.13(-1.52%)
Sep 03, 2021 8.829 8.874 8.740 8.838 164,939 +0.00(+0.00%)
Sep 02, 2021 8.758 8.838 8.704 8.838 258,821 +0.09(+1.02%)
Sep 01, 2021 8.758 8.855 8.740 8.749 375,601 -0.01(-0.10%)
Aug 31, 2021 8.847 8.860 8.704 8.758 210,065 -0.01(-0.09%)
Aug 30, 2021 8.837 8.837 8.713 8.766 147,668 -0.05(-0.60%)
Aug 27, 2021 8.801 8.859 8.775 8.819 147,909 +0.04(+0.40%)
Aug 26, 2021 8.846 8.855 8.766 8.784 109,452 -0.02(-0.20%)
Aug 25, 2021 8.731 8.863 8.682 8.801 236,007 +0.07(+0.81%)
Aug 24, 2021 8.651 8.731 8.580 8.731 175,421 +0.12(+1.44%)
Aug 23, 2021 8.491 8.642 8.491 8.606 139,195 +0.14(+1.68%)
Aug 20, 2021 8.482 8.549 8.416 8.465 170,544 -0.01(-0.10%)
Aug 19, 2021 8.668 8.686 8.447 8.473 216,526 -0.26(-2.94%)
Aug 18, 2021 8.722 8.779 8.673 8.731 182,475 +0.01(+0.10%)
Aug 17, 2021 8.739 8.775 8.642 8.722 217,289 -0.05(-0.61%)
Aug 16, 2021 8.757 8.815 8.739 8.775 157,862 -0.04(-0.50%)
Aug 13, 2021 8.872 8.890 8.784 8.819 133,524 -0.02(-0.20%)
Aug 12, 2021 8.855 8.917 8.793 8.837 149,381 -0.04(-0.40%)
Aug 11, 2021 9.085 9.103 8.784 8.872 295,546 -0.17(-1.86%)
Aug 10, 2021 9.440 9.506 8.934 9.041 331,127 -0.39(-4.14%)
Aug 09, 2021 9.431 9.502 9.395 9.431 341,882 +0.00(+0.00%)
Aug 06, 2021 9.466 9.537 9.378 9.431 265,443 +0.00(+0.00%)
Aug 05, 2021 9.333 9.431 9.320 9.431 190,679 +0.12(+1.33%)
Aug 04, 2021 9.369 9.369 9.227 9.307 206,949 -0.03(-0.28%)
Aug 03, 2021 9.511 9.537 9.067 9.333 527,777 -0.25(-2.59%)
Aug 02, 2021 9.413 9.821 9.262 9.581 772,487 +0.35(+3.74%)
Jul 30, 2021 9.076 9.271 9.076 9.236 381,570 +0.09(+0.97%)
Jul 29, 2021 9.050 9.209 9.032 9.147 171,749 +0.13(+1.47%)
Jul 28, 2021 8.810 9.067 8.810 9.014 233,784 +0.24(+2.73%)
Jul 27, 2021 8.757 8.775 8.695 8.775 121,738 +0.00(+0.00%)
Jul 26, 2021 8.810 8.810 8.695 8.775 146,792 -0.01(-0.10%)
Jul 23, 2021 8.846 8.855 8.726 8.784 138,441 -0.04(-0.50%)
Jul 22, 2021 8.872 8.908 8.793 8.828 186,339 -0.01(-0.10%)
Jul 21, 2021 8.677 8.872 8.668 8.837 240,447 +0.22(+2.57%)
Jul 20, 2021 8.456 8.633 8.420 8.615 245,431 +0.15(+1.78%)
Jul 19, 2021 8.580 8.620 8.386 8.465 336,294 -0.21(-2.45%)
Jul 16, 2021 8.784 8.872 8.660 8.677 222,927 -0.04(-0.41%)
Jul 15, 2021 8.713 8.757 8.611 8.713 207,020 -0.04(-0.51%)
Jul 14, 2021 8.695 8.828 8.677 8.757 170,382 +0.05(+0.61%)
Jul 13, 2021 8.624 8.748 8.589 8.704 149,550 +0.04(+0.41%)
Jul 12, 2021 8.722 8.731 8.633 8.668 147,412 -0.05(-0.61%)
Jul 09, 2021 8.651 8.784 8.651 8.722 180,232 +0.06(+0.72%)
Jul 08, 2021 8.518 8.708 8.438 8.660 249,468 +0.04(+0.41%)
Jul 07, 2021 8.624 8.695 8.580 8.624 155,109 +0.00(+0.00%)
Jul 06, 2021 8.775 8.775 8.562 8.624 126,776 -0.14(-1.62%)
Jul 02, 2021 8.775 8.837 8.677 8.766 182,383 -0.03(-0.30%)
Jul 01, 2021 8.828 8.828 8.739 8.793 123,598 -0.05(-0.60%)
Jun 30, 2021 8.855 8.872 8.748 8.846 328,787 -0.04(-0.40%)
Jun 29, 2021 8.934 9.023 8.859 8.881 265,217 -0.04(-0.40%)
Jun 28, 2021 8.934 8.988 8.899 8.917 176,584 -0.01(-0.10%)
Jun 25, 2021 8.855 8.970 8.855 8.926 151,441 +0.05(+0.60%)
Jun 24, 2021 8.952 8.952 8.841 8.872 235,491 -0.03(-0.30%)
Jun 23, 2021 8.757 9.041 8.748 8.899 338,911 +0.15(+1.72%)
Jun 22, 2021 8.473 8.819 8.447 8.748 438,942 +0.25(+2.92%)
Jun 21, 2021 8.465 8.527 8.367 8.500 207,101 +0.05(+0.63%)
Jun 18, 2021 8.509 8.544 8.420 8.447 851,487 -0.16(-1.85%)
Jun 17, 2021 8.633 8.642 8.482 8.606 287,609 +0.00(+0.00%)
Jun 16, 2021 8.704 8.775 8.606 8.606 229,291 -0.12(-1.42%)
Jun 15, 2021 8.633 8.775 8.633 8.731 242,989 +0.04(+0.51%)
Jun 14, 2021 8.677 8.775 8.580 8.686 253,383 +0.05(+0.62%)
Jun 11, 2021 8.668 8.677 8.571 8.633 219,234 +0.03(+0.31%)
Jun 10, 2021 8.536 8.660 8.447 8.606 144,340 +0.07(+0.83%)
Jun 09, 2021 8.589 8.598 8.505 8.536 138,343 +0.01(+0.10%)
Jun 08, 2021 8.482 8.562 8.420 8.527 270,490 +0.06(+0.73%)
Jun 07, 2021 8.438 8.527 8.416 8.465 356,083 +0.04(+0.42%)
Jun 04, 2021 8.385 8.456 8.323 8.429 156,101 +0.04(+0.42%)
Jun 03, 2021 8.420 8.438 8.323 8.394 266,154 -0.02(-0.21%)
Jun 02, 2021 8.261 8.482 8.247 8.411 294,968 +0.14(+1.71%)
Jun 01, 2021 8.270 8.536 8.159 8.270 472,328 +0.27(+3.44%)
May 28, 2021 8.004 8.101 7.955 7.995 177,721 -0.01(-0.08%)
May 27, 2021 7.984 8.046 7.914 8.002 244,694 +0.03(+0.33%)
May 26, 2021 8.125 8.125 7.949 7.975 183,901 -0.08(-0.98%)
May 25, 2021 8.107 8.142 8.037 8.054 223,589 -0.04(-0.54%)
May 24, 2021 8.230 8.230 8.076 8.098 105,804 -0.05(-0.65%)
May 21, 2021 8.151 8.195 7.953 8.151 219,333 +0.04(+0.54%)
May 20, 2021 8.151 8.212 8.054 8.107 282,233 +0.02(+0.22%)
May 19, 2021 8.037 8.212 8.019 8.089 436,887 -0.06(-0.75%)
May 18, 2021 8.081 8.296 8.028 8.151 351,239 +0.15(+1.87%)
May 17, 2021 8.239 8.239 7.931 8.002 448,432 -0.22(-2.67%)
May 14, 2021 8.239 8.256 8.050 8.221 149,448 +0.13(+1.63%)
May 13, 2021 8.327 8.344 8.054 8.089 156,243 -0.28(-3.36%)
May 12, 2021 8.379 8.406 8.212 8.371 238,964 -0.05(-0.63%)
May 11, 2021 8.327 8.441 8.278 8.423 290,795 -0.08(-0.93%)
May 10, 2021 8.546 8.564 8.414 8.502 156,350 -0.04(-0.51%)
May 07, 2021 8.493 8.634 8.450 8.546 159,718 +0.05(+0.62%)
May 06, 2021 8.502 8.511 8.340 8.493 208,213 -0.04(-0.41%)
May 05, 2021 8.555 8.581 8.511 8.529 65,190 -0.01(-0.10%)
May 04, 2021 8.450 8.537 8.353 8.537 199,727 +0.04(+0.52%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.