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 )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2016 3.356 3.418 3.335 3.335 92,343 -0.08(-2.24%)
May 27, 2016 3.390 3.411 3.411 3.411 52,105 +0.01(+0.42%)
May 26, 2016 3.397 3.459 3.370 3.397 105,715 +0.01(+0.20%)
May 25, 2016 3.383 3.438 3.363 3.390 94,072 +0.01(+0.41%)
May 24, 2016 3.465 3.493 3.356 3.376 181,167 -0.09(-2.57%)
May 23, 2016 3.452 3.493 3.438 3.465 26,970 +0.00(+0.00%)
May 20, 2016 3.390 3.479 3.390 3.465 130,978 +0.08(+2.22%)
May 19, 2016 3.390 3.431 3.308 3.390 175,768 -0.03(-1.00%)
May 18, 2016 3.370 3.513 3.335 3.424 178,546 +0.03(+1.01%)
May 17, 2016 3.472 3.554 3.342 3.390 472,263 -0.13(-3.70%)
May 16, 2016 3.643 3.657 3.411 3.520 257,560 -0.11(-3.02%)
May 13, 2016 3.643 3.698 3.609 3.630 193,291 -0.08(-2.03%)
May 12, 2016 3.760 3.849 3.650 3.705 303,385 -0.01(-0.37%)
May 11, 2016 3.733 3.832 3.705 3.719 423,032 +0.01(+0.37%)
May 10, 2016 3.568 3.712 3.568 3.705 247,928 +0.12(+3.24%)
May 09, 2016 3.602 3.637 3.548 3.589 212,617 -0.05(-1.50%)
May 06, 2016 3.513 3.664 3.513 3.643 297,556 +0.08(+2.31%)
May 05, 2016 3.411 3.616 3.411 3.561 416,572 +0.18(+5.26%)
May 04, 2016 3.342 3.438 3.308 3.383 264,319 -0.12(-3.52%)
May 03, 2016 3.561 3.561 3.390 3.507 203,696 -0.11(-3.03%)
May 02, 2016 3.561 3.626 3.500 3.616 184,241 +0.04(+1.15%)
Apr 29, 2016 3.705 3.705 3.554 3.575 98,366 -0.09(-2.43%)
Apr 28, 2016 3.698 3.746 3.637 3.664 193,651 +0.00(+0.00%)
Apr 27, 2016 3.534 3.671 3.507 3.664 209,254 +0.15(+4.29%)
Apr 26, 2016 3.356 3.623 3.356 3.513 336,207 +0.15(+4.48%)
Apr 25, 2016 3.417 3.431 3.301 3.363 173,833 -0.04(-1.21%)
Apr 22, 2016 3.534 3.671 3.363 3.404 403,250 -0.15(-4.24%)
Apr 21, 2016 3.445 3.678 3.445 3.554 371,965 +0.11(+3.18%)
Apr 20, 2016 3.370 3.445 3.356 3.445 107,728 +0.02(+0.60%)
Apr 19, 2016 3.342 3.431 3.335 3.424 102,879 +0.12(+3.52%)
Apr 18, 2016 3.198 3.349 3.198 3.308 96,606 +0.08(+2.55%)
Apr 15, 2016 3.205 3.253 3.171 3.226 89,386 -0.01(-0.21%)
Apr 14, 2016 3.287 3.322 3.226 3.233 59,007 -0.07(-2.07%)
Apr 13, 2016 3.349 3.363 3.297 3.301 68,638 -0.04(-1.23%)
Apr 12, 2016 3.246 3.356 3.246 3.342 198,266 +0.09(+2.74%)
Apr 11, 2016 3.137 3.253 3.137 3.253 109,183 +0.15(+4.86%)
Apr 08, 2016 3.123 3.171 3.096 3.102 101,562 +0.03(+0.89%)
Apr 07, 2016 3.027 3.082 3.027 3.075 76,353 +0.03(+0.90%)
Apr 06, 2016 3.102 3.116 3.034 3.048 109,086 -0.06(-1.98%)
Apr 05, 2016 3.075 3.137 3.048 3.109 85,331 +0.01(+0.44%)
Apr 04, 2016 3.116 3.157 3.096 3.096 92,038 -0.05(-1.74%)
Apr 01, 2016 3.137 3.150 3.089 3.150 61,712 -0.03(-1.08%)
Mar 31, 2016 3.137 3.229 3.137 3.185 115,231 +0.03(+0.87%)
Mar 30, 2016 3.096 3.198 3.096 3.157 143,135 +0.08(+2.44%)
Mar 29, 2016 2.938 3.109 2.938 3.082 100,968 +0.12(+4.17%)
Mar 28, 2016 2.952 2.986 2.911 2.959 148,450 -0.01(-0.23%)
Mar 24, 2016 2.952 2.965 2.965 2.965 161,052 -0.01(-0.23%)
Mar 23, 2016 3.102 3.108 2.972 2.972 177,565 -0.17(-5.45%)
Mar 22, 2016 3.041 3.157 3.041 3.144 161,387 +0.06(+2.00%)
Mar 21, 2016 2.945 3.089 2.945 3.082 159,559 +0.17(+5.88%)
Mar 18, 2016 3.013 3.048 2.911 2.911 537,528 -0.11(-3.63%)
Mar 17, 2016 3.075 3.082 2.993 3.020 135,548 -0.02(-0.68%)
Mar 16, 2016 3.061 3.068 2.938 3.041 217,109 -0.03(-0.89%)
Mar 15, 2016 3.102 3.109 3.040 3.068 116,596 -0.08(-2.40%)
Mar 14, 2016 3.082 3.150 3.061 3.144 155,123 +0.05(+1.55%)
Mar 11, 2016 3.116 3.157 3.089 3.096 143,830 +0.03(+1.12%)
Mar 10, 2016 3.123 3.144 3.051 3.061 154,188 -0.08(-2.40%)
Mar 09, 2016 3.034 3.191 3.034 3.137 134,687 +0.11(+3.62%)
Mar 08, 2016 3.048 3.075 2.993 3.027 285,274 -0.06(-2.00%)
Mar 07, 2016 3.055 3.116 3.050 3.089 183,293 +0.01(+0.45%)
Mar 04, 2016 3.061 3.096 3.061 3.075 143,262 +0.01(+0.22%)
Mar 03, 2016 3.061 3.171 3.041 3.068 264,271 +0.01(+0.22%)
Mar 02, 2016 3.048 3.089 3.018 3.061 174,816 +0.01(+0.45%)
Mar 01, 2016 3.013 3.102 3.013 3.048 204,181 +0.06(+2.06%)
Feb 29, 2016 2.993 3.027 2.972 2.986 135,189 -0.01(-0.23%)
Feb 26, 2016 3.013 3.057 2.972 2.993 207,403 +0.04(+1.39%)
Feb 25, 2016 2.959 2.985 2.898 2.952 153,489 -0.01(-0.45%)
Feb 24, 2016 2.858 2.965 2.824 2.965 194,014 +0.05(+1.62%)
Feb 23, 2016 2.871 2.918 2.824 2.918 216,783 -0.01(-0.23%)
Feb 22, 2016 2.898 2.986 2.898 2.925 252,698 +0.07(+2.36%)
Feb 19, 2016 2.756 2.864 2.709 2.858 258,643 +0.09(+3.41%)
Feb 18, 2016 2.763 2.851 2.682 2.763 598,992 -0.09(-3.30%)
Feb 17, 2016 2.554 2.858 2.548 2.858 372,402 +0.44(+18.44%)
Feb 16, 2016 2.419 2.446 2.352 2.413 176,618 +0.04(+1.70%)
Feb 12, 2016 2.325 2.372 2.372 2.372 163,662 +0.06(+2.62%)
Feb 11, 2016 2.366 2.386 2.278 2.312 261,951 -0.11(-4.46%)
Feb 10, 2016 2.500 2.527 2.413 2.419 183,662 -0.09(-3.49%)
Feb 09, 2016 2.622 2.655 2.507 2.507 169,741 -0.13(-5.10%)
Feb 08, 2016 2.595 2.682 2.507 2.642 357,662 +0.03(+1.29%)
Feb 05, 2016 2.568 2.628 2.547 2.608 150,257 +0.03(+1.04%)
Feb 04, 2016 2.554 2.628 2.541 2.581 218,685 +0.04(+1.59%)
Feb 03, 2016 2.399 2.541 2.393 2.541 292,215 +0.16(+6.80%)
Feb 02, 2016 2.318 2.382 2.238 2.379 222,066 +0.01(+0.28%)
Feb 01, 2016 2.345 2.393 2.298 2.372 271,850 +0.02(+0.86%)
Jan 29, 2016 2.291 2.379 2.285 2.352 290,728 +0.07(+3.25%)
Jan 28, 2016 2.211 2.278 2.197 2.278 378,297 +0.13(+5.96%)
Jan 27, 2016 2.022 2.157 2.022 2.150 189,628 +0.13(+6.33%)
Jan 26, 2016 1.981 2.035 1.961 2.022 240,757 +0.07(+3.81%)
Jan 25, 2016 2.062 2.062 1.941 1.948 258,414 -0.13(-6.47%)
Jan 22, 2016 2.008 2.113 1.995 2.083 303,646 +0.13(+6.55%)
Jan 21, 2016 1.820 1.968 1.799 1.954 276,401 +0.14(+7.81%)
Jan 20, 2016 1.793 1.850 1.712 1.813 400,090 -0.02(-1.10%)
Jan 19, 2016 1.752 1.833 1.739 1.833 354,230 +0.08(+4.62%)
Jan 15, 2016 1.901 1.752 1.752 1.752 634,321 -0.30(-14.75%)
Jan 14, 2016 2.056 2.076 1.941 2.056 373,844 +0.01(+0.33%)
Jan 13, 2016 2.217 2.217 2.037 2.049 191,280 -0.11(-5.30%)
Jan 12, 2016 2.163 2.217 2.096 2.163 155,046 +0.02(+0.94%)
Jan 11, 2016 2.123 2.150 2.076 2.143 267,967 +0.03(+1.60%)
Jan 08, 2016 2.049 2.136 2.015 2.109 308,829 +0.08(+3.99%)
Jan 07, 2016 2.177 2.238 2.022 2.029 278,542 -0.19(-8.51%)
Jan 06, 2016 2.238 2.305 2.211 2.217 293,853 -0.05(-2.08%)
Jan 05, 2016 2.379 2.379 2.258 2.264 289,943 -0.09(-4.00%)
Jan 04, 2016 2.386 2.395 2.298 2.359 324,232 -0.03(-1.13%)
Dec 31, 2015 2.359 2.386 2.386 2.386 228,355 +0.01(+0.57%)
Dec 30, 2015 2.298 2.379 2.278 2.372 213,710 +0.05(+2.33%)
Dec 29, 2015 2.406 2.406 2.305 2.318 258,957 -0.08(-3.37%)
Dec 28, 2015 2.372 2.413 2.352 2.399 121,730 -0.02(-0.84%)
Dec 24, 2015 2.393 2.419 2.419 2.419 146,450 +0.05(+1.99%)
Dec 23, 2015 2.264 2.376 2.258 2.372 289,615 +0.13(+6.02%)
Dec 22, 2015 2.305 2.312 2.231 2.238 277,292 -0.08(-3.49%)
Dec 21, 2015 2.352 2.393 2.298 2.318 329,510 -0.03(-1.43%)
Dec 18, 2015 2.264 2.352 2.251 2.352 269,958 +0.08(+3.56%)
Dec 17, 2015 2.298 2.298 2.224 2.271 334,561 -0.01(-0.30%)
Dec 16, 2015 2.170 2.285 2.096 2.278 438,689 +0.16(+7.30%)
Dec 15, 2015 2.035 2.157 2.035 2.123 340,848 +0.10(+5.00%)
Dec 14, 2015 2.083 2.103 2.015 2.022 289,284 -0.05(-2.28%)
Dec 11, 2015 2.096 2.103 2.056 2.069 218,547 -0.03(-1.29%)
Dec 10, 2015 2.103 2.143 2.056 2.096 268,023 -0.03(-1.58%)
Dec 09, 2015 2.163 2.258 2.109 2.130 382,415 -0.03(-1.56%)
Dec 08, 2015 2.285 2.285 2.143 2.163 491,195 -0.18(-7.49%)
Dec 07, 2015 2.440 2.446 2.339 2.339 300,643 -0.13(-5.45%)
Dec 04, 2015 2.527 2.541 2.453 2.473 353,083 -0.07(-2.91%)
Dec 03, 2015 2.561 2.574 2.507 2.548 275,412 -0.01(-0.53%)
Dec 02, 2015 2.655 2.664 2.554 2.561 372,537 -0.11(-4.04%)
Dec 01, 2015 2.736 2.770 2.662 2.669 351,654 -0.04(-1.49%)
Nov 30, 2015 2.831 2.851 2.696 2.709 915,755 -0.11(-4.06%)
Nov 27, 2015 2.878 2.885 2.797 2.824 230,707 +0.16(+6.20%)
Nov 25, 2015 2.628 2.659 2.659 2.659 485,586 +0.03(+1.19%)
Nov 24, 2015 2.896 2.909 2.603 2.628 1,200,703 -0.18(-6.44%)
Nov 23, 2015 2.634 2.927 2.634 2.809 802,852 +0.27(+10.56%)
Nov 20, 2015 2.534 2.559 2.491 2.540 299,663 +0.03(+1.24%)
Nov 19, 2015 2.703 2.703 2.466 2.509 637,315 -0.17(-6.29%)
Nov 18, 2015 2.690 2.746 2.659 2.678 169,176 -0.01(-0.46%)
Nov 17, 2015 2.815 2.840 2.668 2.690 349,324 -0.11(-4.01%)
Nov 16, 2015 2.672 2.809 2.672 2.803 753,534 +0.12(+4.42%)
Nov 13, 2015 2.728 2.759 2.684 2.684 236,257 -0.03(-1.15%)
Nov 12, 2015 2.709 2.796 2.690 2.715 245,422 -0.01(-0.23%)
Nov 11, 2015 2.840 2.840 2.703 2.721 321,003 -0.11(-3.75%)
Nov 10, 2015 2.859 2.890 2.773 2.828 245,794 -0.03(-1.09%)
Nov 09, 2015 2.853 2.918 2.821 2.859 297,130 +0.04(+1.33%)
Nov 06, 2015 2.884 2.890 2.746 2.821 365,707 -0.10(-3.42%)
Nov 05, 2015 3.027 3.027 2.896 2.921 251,825 -0.11(-3.51%)
Nov 04, 2015 2.959 3.034 2.909 3.027 605,663 +0.06(+1.89%)
Nov 03, 2015 2.965 2.984 2.896 2.971 525,206 +0.02(+0.63%)
Nov 02, 2015 2.952 2.959 2.859 2.952 256,455 +0.06(+1.94%)
Oct 30, 2015 2.927 2.952 2.828 2.896 282,345 -0.02(-0.85%)
Oct 29, 2015 3.015 3.015 2.846 2.921 399,397 -0.09(-3.11%)
Oct 28, 2015 3.040 3.108 2.987 3.015 319,769 -0.01(-0.21%)
Oct 27, 2015 3.121 3.140 2.996 3.021 224,022 -0.15(-4.72%)
Oct 26, 2015 3.289 3.296 3.152 3.171 224,779 -0.10(-3.05%)
Oct 23, 2015 3.339 3.340 3.270 3.271 362,661 -0.07(-2.24%)
Oct 22, 2015 3.265 3.358 3.252 3.346 405,513 +0.12(+3.88%)
Oct 21, 2015 3.215 3.339 3.121 3.221 1,384,927 -0.01(-0.19%)
Oct 20, 2015 3.233 3.321 3.202 3.227 472,938 +0.03(+0.98%)
Oct 19, 2015 3.208 3.215 3.143 3.196 138,316 -0.02(-0.78%)
Oct 16, 2015 3.252 3.271 3.196 3.221 105,784 -0.02(-0.77%)
Oct 15, 2015 3.283 3.321 3.221 3.246 347,305 -0.03(-0.95%)
Oct 14, 2015 3.296 3.333 3.258 3.277 238,817 -0.01(-0.19%)
Oct 13, 2015 3.383 3.396 3.271 3.283 517,985 -0.14(-4.01%)
Oct 12, 2015 3.458 3.458 3.371 3.421 118,226 +0.01(+0.18%)
Oct 09, 2015 3.408 3.458 3.364 3.414 710,095 +0.04(+1.30%)
Oct 08, 2015 3.408 3.414 3.327 3.371 178,965 -0.03(-0.92%)
Oct 07, 2015 3.333 3.402 3.302 3.402 233,504 +0.11(+3.22%)
Oct 06, 2015 3.283 3.318 3.240 3.296 277,684 +0.05(+1.54%)
Oct 05, 2015 3.059 3.265 3.059 3.246 200,857 +0.19(+6.12%)
Oct 02, 2015 2.977 3.099 2.977 3.059 365,032 +0.07(+2.51%)
Oct 01, 2015 2.965 3.040 2.952 2.984 316,070 +0.08(+2.80%)
Sep 30, 2015 2.828 2.909 2.803 2.902 319,154 +0.12(+4.26%)
Sep 29, 2015 2.871 2.871 2.759 2.784 380,308 -0.11(-3.67%)
Sep 28, 2015 2.921 2.921 2.865 2.890 263,253 -0.05(-1.70%)
Sep 25, 2015 2.865 2.940 2.809 2.940 326,102 +0.11(+3.74%)
Sep 24, 2015 2.771 2.859 2.771 2.834 186,336 +0.02(+0.67%)
Sep 23, 2015 2.884 2.902 2.803 2.815 277,269 -0.06(-1.96%)
Sep 22, 2015 2.865 2.934 2.803 2.871 368,917 +0.02(+0.88%)
Sep 21, 2015 2.915 2.952 2.815 2.846 373,229 -0.07(-2.56%)
Sep 18, 2015 2.977 3.034 2.834 2.921 535,598 -0.06(-1.89%)
Sep 17, 2015 2.859 3.034 2.821 2.977 353,352 +0.11(+3.92%)
Sep 16, 2015 2.746 2.884 2.740 2.865 658,898 +0.16(+6.00%)
Sep 15, 2015 2.665 2.703 2.628 2.703 259,397 +0.06(+2.36%)
Sep 14, 2015 2.709 2.709 2.634 2.640 209,183 -0.04(-1.63%)
Sep 11, 2015 2.690 2.697 2.637 2.684 312,768 -0.03(-1.15%)
Sep 10, 2015 2.684 2.751 2.641 2.715 308,193 +0.05(+1.87%)
Sep 09, 2015 2.740 2.759 2.640 2.665 326,599 -0.04(-1.61%)
Sep 08, 2015 2.821 2.821 2.653 2.709 488,432 -0.10(-3.56%)
Sep 04, 2015 2.934 2.809 2.809 2.809 256,010 -0.12(-4.05%)
Sep 03, 2015 2.878 2.971 2.859 2.927 267,663 +0.06(+2.18%)
Sep 02, 2015 2.977 2.990 2.846 2.865 208,887 -0.07(-2.55%)
Sep 01, 2015 3.090 3.090 2.927 2.940 254,091 -0.19(-6.18%)
Aug 31, 2015 3.227 3.247 3.077 3.133 408,849 -0.12(-3.83%)
Aug 28, 2015 3.258 3.289 3.171 3.258 298,531 +0.15(+4.75%)
Aug 27, 2015 2.958 3.116 2.935 3.111 458,740 +0.18(+6.21%)
Aug 26, 2015 2.993 2.993 2.817 2.929 574,149 +0.15(+5.50%)
Aug 25, 2015 2.946 2.976 2.776 2.776 461,564 +0.02(+0.85%)
Aug 24, 2015 2.870 2.970 2.741 2.753 929,654 -0.10(-3.50%)
Aug 21, 2015 2.917 2.940 2.841 2.852 296,432 -0.06(-2.21%)
Aug 20, 2015 3.023 3.023 2.911 2.917 349,214 -0.11(-3.68%)
Aug 19, 2015 3.128 3.128 2.999 3.028 266,266 -0.10(-3.19%)
Aug 18, 2015 3.163 3.175 3.105 3.128 259,909 -0.03(-0.93%)
Aug 17, 2015 3.169 3.175 3.119 3.158 324,631 -0.03(-0.92%)
Aug 14, 2015 3.205 3.234 3.175 3.187 150,664 -0.01(-0.18%)
Aug 13, 2015 3.298 3.298 3.152 3.193 318,622 -0.12(-3.55%)
Aug 12, 2015 3.269 3.322 3.251 3.310 187,836 +0.06(+1.81%)
Aug 11, 2015 3.316 3.316 3.199 3.251 236,692 -0.09(-2.81%)
Aug 10, 2015 3.375 3.375 3.298 3.345 214,421 -0.01(-0.35%)
Aug 07, 2015 3.386 3.486 3.328 3.357 187,528 -0.05(-1.38%)
Aug 06, 2015 3.345 3.410 3.281 3.404 340,511 +0.07(+2.11%)
Aug 05, 2015 3.516 3.545 3.334 3.334 333,169 -0.16(-4.70%)
Aug 04, 2015 3.662 3.668 3.457 3.498 378,547 -0.13(-3.56%)
Aug 03, 2015 3.674 3.709 3.598 3.627 200,474 -0.09(-2.37%)
Jul 31, 2015 3.651 3.727 3.645 3.715 297,501 +0.08(+2.26%)
Jul 30, 2015 3.756 3.768 3.621 3.633 370,708 -0.14(-3.73%)
Jul 29, 2015 3.844 3.856 3.733 3.774 329,303 -0.11(-2.72%)
Jul 28, 2015 3.856 3.885 3.774 3.879 374,404 -0.09(-2.22%)
Jul 27, 2015 4.067 4.091 3.926 3.967 210,709 -0.11(-2.73%)
Jul 24, 2015 4.149 4.149 4.061 4.079 117,801 -0.08(-1.97%)
Jul 23, 2015 4.144 4.167 4.108 4.161 193,304 +0.05(+1.14%)
Jul 22, 2015 4.067 4.167 4.056 4.114 119,873 +0.02(+0.57%)
Jul 21, 2015 4.173 4.191 4.085 4.091 194,285 -0.09(-2.24%)
Jul 20, 2015 4.290 4.296 4.173 4.185 154,821 -0.11(-2.60%)
Jul 17, 2015 4.372 4.372 4.290 4.296 134,022 -0.08(-1.88%)
Jul 16, 2015 4.314 4.390 4.302 4.378 137,564 +0.06(+1.36%)
Jul 15, 2015 4.390 4.390 4.296 4.320 120,027 -0.10(-2.26%)
Jul 14, 2015 4.390 4.419 4.361 4.419 85,851 +0.01(+0.27%)
Jul 13, 2015 4.367 4.416 4.308 4.408 221,039 +0.04(+0.94%)
Jul 10, 2015 4.261 4.393 4.243 4.367 250,505 +0.11(+2.62%)
Jul 09, 2015 4.408 4.419 4.228 4.255 250,519 -0.12(-2.68%)
Jul 08, 2015 4.431 4.484 4.331 4.372 176,596 -0.09(-1.97%)
Jul 07, 2015 4.408 4.466 4.344 4.461 206,113 +0.02(+0.53%)
Jul 06, 2015 4.484 4.502 4.436 4.437 147,637 -0.09(-2.07%)
Jul 02, 2015 4.507 4.531 4.531 4.531 124,891 +0.04(+0.91%)
Jul 01, 2015 4.554 4.590 4.478 4.490 123,762 -0.06(-1.29%)
Jun 30, 2015 4.590 4.613 4.519 4.549 240,277 -0.06(-1.27%)
Jun 29, 2015 4.736 4.736 4.601 4.607 497,678 -0.17(-3.56%)
Jun 26, 2015 4.836 4.836 4.725 4.777 217,395 -0.06(-1.21%)
Jun 25, 2015 4.824 4.860 4.789 4.836 152,028 +0.02(+0.49%)
Jun 24, 2015 4.813 4.877 4.801 4.813 241,528 -0.01(-0.24%)
Jun 23, 2015 4.742 4.842 4.736 4.824 315,074 +0.08(+1.61%)
Jun 22, 2015 4.707 4.777 4.701 4.748 476,931 +0.04(+0.75%)
Jun 19, 2015 4.642 4.719 4.625 4.713 386,557 +0.06(+1.26%)
Jun 18, 2015 4.695 4.713 4.642 4.654 175,265 -0.01(-0.25%)
Jun 17, 2015 4.654 4.684 4.619 4.666 205,776 +0.02(+0.38%)
Jun 16, 2015 4.678 4.684 4.637 4.648 152,482 -0.02(-0.38%)
Jun 15, 2015 4.625 4.687 4.619 4.666 215,173 +0.02(+0.38%)
Jun 12, 2015 4.701 4.713 4.625 4.648 205,858 -0.11(-2.22%)
Jun 11, 2015 4.819 4.819 4.736 4.754 199,261 -0.05(-0.98%)
Jun 10, 2015 4.754 4.819 4.754 4.801 306,724 +0.11(+2.25%)
Jun 09, 2015 4.619 4.701 4.619 4.695 360,638 +0.11(+2.30%)
Jun 08, 2015 4.725 4.725 4.531 4.590 440,644 -0.11(-2.37%)
Jun 05, 2015 4.725 4.783 4.695 4.701 371,746 -0.06(-1.23%)
Jun 04, 2015 4.912 4.912 4.748 4.760 480,594 -0.18(-3.68%)
Jun 03, 2015 5.053 5.065 4.942 4.942 505,675 -0.15(-2.88%)
Jun 02, 2015 5.024 5.100 5.024 5.088 471,794 +0.08(+1.52%)
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.