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 (%)
Jul 31, 2006 6.049 6.083 5.959 5.962 39,156 -0.12(-1.90%)
Jul 28, 2006 5.951 6.078 5.951 6.078 25,642 +0.10(+1.74%)
Jul 27, 2006 5.982 6.069 5.948 5.974 51,977 +0.02(+0.34%)
Jul 26, 2006 5.853 5.954 5.853 5.954 31,186 +0.11(+1.88%)
Jul 25, 2006 5.910 5.910 5.829 5.844 38,116 -0.05(-0.78%)
Jul 24, 2006 5.933 5.933 5.827 5.890 16,632 -0.04(-0.63%)
Jul 21, 2006 5.933 5.948 5.890 5.928 19,751 +0.02(+0.39%)
Jul 20, 2006 5.853 5.916 5.809 5.904 49,205 +0.06(+1.09%)
Jul 19, 2006 5.676 5.841 5.676 5.841 102,222 +0.17(+3.00%)
Jul 18, 2006 5.783 5.792 5.648 5.671 48,512 -0.11(-1.85%)
Jul 17, 2006 5.867 5.899 5.766 5.777 51,284 -0.09(-1.52%)
Jul 14, 2006 5.893 5.899 5.844 5.867 44,007 -0.00(-0.05%)
Jul 13, 2006 5.881 5.925 5.847 5.870 22,523 -0.00(-0.05%)
Jul 12, 2006 6.037 6.037 5.867 5.873 42,621 -0.17(-2.86%)
Jul 11, 2006 6.055 6.118 6.040 6.046 52,670 -0.03(-0.43%)
Jul 10, 2006 6.150 6.150 6.037 6.072 40,889 -0.14(-2.19%)
Jul 07, 2006 6.138 6.228 6.072 6.207 45,393 +0.07(+1.13%)
Jul 06, 2006 5.985 6.153 5.985 6.138 47,819 +0.15(+2.56%)
Jul 05, 2006 6.049 6.098 5.982 5.985 39,502 +0.02(+0.34%)
Jul 03, 2006 5.988 5.988 5.962 5.965 2,079 -0.01(-0.14%)
Jun 30, 2006 6.005 6.060 5.951 5.974 27,374 -0.05(-0.86%)
Jun 29, 2006 5.884 6.026 5.884 6.026 51,631 +0.17(+2.91%)
Jun 28, 2006 5.887 5.899 5.803 5.855 33,958 -0.02(-0.39%)
Jun 27, 2006 5.893 5.925 5.861 5.878 46,086 -0.02(-0.34%)
Jun 26, 2006 5.930 5.930 5.858 5.899 37,770 -0.02(-0.29%)
Jun 23, 2006 5.922 5.936 5.847 5.916 39,502 -0.02(-0.29%)
Jun 22, 2006 5.997 6.014 5.933 5.933 54,056 -0.12(-2.00%)
Jun 21, 2006 5.954 6.066 5.954 6.055 48,858 +0.17(+2.84%)
Jun 20, 2006 6.011 6.011 5.887 5.887 24,602 -0.10(-1.59%)
Jun 19, 2006 6.031 6.031 5.951 5.982 83,164 -0.05(-0.91%)
Jun 16, 2006 6.184 6.187 6.014 6.037 62,026 -0.18(-2.83%)
Jun 15, 2006 6.205 6.222 6.176 6.213 172,565 -0.01(-0.09%)
Jun 14, 2006 6.205 6.259 6.138 6.219 70,689 -0.01(-0.09%)
Jun 13, 2006 6.132 6.358 6.104 6.225 120,587 +0.01(+0.19%)
Jun 12, 2006 6.257 6.368 6.132 6.213 74,847 -0.04(-0.69%)
Jun 09, 2006 6.147 6.314 6.147 6.257 47,472 +0.19(+3.09%)
Jun 08, 2006 6.095 6.118 5.956 6.069 60,293 -0.05(-0.90%)
Jun 07, 2006 6.043 6.173 6.020 6.124 257,115 +0.02(+0.33%)
Jun 06, 2006 6.052 6.104 6.005 6.104 42,968 -0.02(-0.33%)
Jun 05, 2006 6.138 6.190 6.115 6.124 112,618 +0.01(+0.09%)
Jun 02, 2006 6.132 6.236 6.118 6.118 53,017 -0.02(-0.33%)
Jun 01, 2006 6.081 6.274 6.081 6.138 107,073 +0.04(+0.66%)
May 31, 2006 6.271 6.291 6.055 6.098 110,885 -0.10(-1.63%)
May 30, 2006 6.277 6.349 6.196 6.199 74,847 -0.13(-2.05%)
May 26, 2006 6.334 6.334 6.257 6.329 65,491 +0.01(+0.23%)
May 25, 2006 6.167 6.314 6.141 6.314 141,032 +0.25(+4.19%)
May 24, 2006 6.320 6.320 6.029 6.060 87,668 -0.28(-4.42%)
May 23, 2006 6.320 6.363 6.300 6.340 47,126 +0.01(+0.09%)
May 22, 2006 6.320 6.334 6.277 6.334 35,344 -0.05(-0.77%)
May 19, 2006 6.332 6.441 6.294 6.384 34,998 +0.05(+0.82%)
May 18, 2006 6.343 6.360 6.300 6.332 51,977 -0.01(-0.09%)
May 17, 2006 6.363 6.427 6.311 6.337 173,951 -0.04(-0.68%)
May 16, 2006 6.456 6.470 6.346 6.381 120,587 -0.04(-0.58%)
May 15, 2006 6.190 6.441 6.164 6.418 441,809 +0.23(+3.73%)
May 12, 2006 6.150 6.207 6.138 6.187 56,135 +0.02(+0.37%)
May 11, 2006 6.239 6.239 6.156 6.164 77,619 -0.09(-1.38%)
May 10, 2006 6.167 6.271 6.167 6.251 47,819 +0.07(+1.07%)
May 09, 2006 6.156 6.248 6.156 6.184 54,056 +0.05(+0.75%)
May 08, 2006 6.083 6.147 6.060 6.138 13,860 +0.04(+0.66%)
May 05, 2006 6.104 6.112 6.072 6.098 38,809 -0.02(-0.28%)
May 04, 2006 6.106 6.121 6.083 6.115 29,800 -0.00(-0.05%)
May 03, 2006 6.072 6.147 6.040 6.118 34,305 +0.05(+0.76%)
May 02, 2006 6.118 6.118 6.037 6.072 59,600 -0.06(-0.94%)
May 01, 2006 6.011 6.144 6.011 6.130 81,085 +0.10(+1.68%)
Apr 28, 2006 6.003 6.055 5.979 6.029 38,116 +0.02(+0.34%)
Apr 27, 2006 5.948 6.057 5.930 6.008 98,757 +0.04(+0.68%)
Apr 26, 2006 5.919 6.026 5.919 5.968 63,759 +0.07(+1.12%)
Apr 25, 2006 5.982 5.985 5.902 5.902 69,303 -0.09(-1.49%)
Apr 24, 2006 5.772 6.000 5.769 5.991 167,714 +0.21(+3.70%)
Apr 21, 2006 5.731 5.812 5.731 5.777 149,695 +0.13(+2.35%)
Apr 20, 2006 5.599 5.653 5.596 5.645 98,410 +0.04(+0.67%)
Apr 19, 2006 5.636 5.665 5.599 5.607 39,156 -0.06(-1.02%)
Apr 18, 2006 5.668 5.682 5.593 5.665 74,847 -0.01(-0.10%)
Apr 17, 2006 5.726 5.726 5.659 5.671 165,288 -0.05(-0.81%)
Apr 13, 2006 5.682 5.717 5.642 5.717 57,521 +0.03(+0.61%)
Apr 12, 2006 5.772 5.786 5.682 5.682 19,058 -0.12(-1.99%)
Apr 11, 2006 5.829 5.829 5.780 5.798 28,067 -0.00(-0.05%)
Apr 10, 2006 5.757 5.806 5.757 5.801 184,693 +0.08(+1.36%)
Apr 07, 2006 5.786 5.815 5.702 5.723 85,936 -0.02(-0.40%)
Apr 06, 2006 5.760 5.763 5.679 5.746 48,512 +0.04(+0.76%)
Apr 05, 2006 5.653 5.726 5.578 5.702 30,840 +0.07(+1.18%)
Apr 04, 2006 5.627 5.671 5.596 5.636 63,759 -0.02(-0.36%)
Apr 03, 2006 5.474 5.665 5.474 5.656 153,160 +0.14(+2.46%)
Mar 31, 2006 5.561 5.570 5.469 5.521 77,619 -0.08(-1.49%)
Mar 30, 2006 5.616 5.714 5.584 5.604 51,631 +0.05(+0.99%)
Mar 29, 2006 5.469 5.593 5.463 5.550 230,087 +0.12(+2.29%)
Mar 28, 2006 5.604 5.610 5.402 5.425 348,596 -0.18(-3.14%)
Mar 27, 2006 5.798 5.798 5.567 5.601 109,845 -0.20(-3.43%)
Mar 24, 2006 5.746 5.806 5.746 5.801 56,135 +0.03(+0.45%)
Mar 23, 2006 5.728 5.786 5.708 5.775 32,919 +0.02(+0.40%)
Mar 22, 2006 5.772 5.824 5.720 5.752 47,472 -0.07(-1.19%)
Mar 21, 2006 5.919 5.919 5.812 5.821 64,452 -0.10(-1.66%)
Mar 20, 2006 5.910 5.959 5.867 5.919 49,551 -0.04(-0.73%)
Mar 17, 2006 5.916 6.031 5.899 5.962 60,293 +0.02(+0.39%)
Mar 16, 2006 5.890 5.974 5.890 5.939 32,226 +0.05(+0.93%)
Mar 15, 2006 5.850 5.890 5.850 5.884 21,137 +0.05(+0.79%)
Mar 14, 2006 5.821 5.855 5.801 5.838 34,305 +0.04(+0.70%)
Mar 13, 2006 5.777 5.815 5.777 5.798 64,105 -0.05(-0.89%)
Mar 10, 2006 5.792 5.850 5.772 5.850 44,007 +0.03(+0.60%)
Mar 09, 2006 5.890 5.902 5.815 5.815 40,195 -0.05(-0.89%)
Mar 08, 2006 5.988 5.988 5.812 5.867 107,766 -0.11(-1.79%)
Mar 07, 2006 5.887 5.991 5.887 5.974 54,749 +0.02(+0.39%)
Mar 06, 2006 5.991 5.991 5.930 5.951 46,086 -0.05(-0.91%)
Mar 03, 2006 5.939 6.005 5.933 6.005 47,126 +0.03(+0.48%)
Mar 02, 2006 6.017 6.078 5.939 5.977 40,195 -0.07(-1.15%)
Mar 01, 2006 6.060 6.086 6.014 6.046 24,602 -0.08(-1.37%)
Feb 28, 2006 6.118 6.141 6.026 6.130 104,648 +0.01(+0.19%)
Feb 27, 2006 6.046 6.213 6.046 6.118 79,352 +0.02(+0.38%)
Feb 24, 2006 6.060 6.104 6.055 6.095 58,561 +0.02(+0.28%)
Feb 23, 2006 6.023 6.112 6.000 6.078 110,885 +0.06(+1.06%)
Feb 22, 2006 6.014 6.040 5.977 6.014 149,002 +0.03(+0.58%)
Feb 21, 2006 5.948 6.017 5.948 5.979 185,040 +0.03(+0.58%)
Feb 17, 2006 5.979 5.979 5.916 5.945 22,177 +0.00(+0.00%)
Feb 16, 2006 5.858 5.959 5.858 5.945 52,324 +0.10(+1.63%)
Feb 15, 2006 5.815 5.881 5.795 5.850 171,525 +0.02(+0.30%)
Feb 14, 2006 5.876 5.890 5.792 5.832 40,889 -0.01(-0.15%)
Feb 13, 2006 5.829 5.925 5.801 5.841 73,461 -0.02(-0.34%)
Feb 10, 2006 5.982 6.060 5.853 5.861 160,090 -0.12(-2.03%)
Feb 09, 2006 6.026 6.132 5.983 5.983 420,325 -0.03(-0.43%)
Feb 08, 2006 5.887 6.026 5.887 6.008 97,717 +0.11(+1.86%)
Feb 07, 2006 5.815 5.916 5.809 5.899 30,146 +0.07(+1.19%)
Feb 06, 2006 5.939 5.939 5.829 5.829 34,651 -0.09(-1.51%)
Feb 03, 2006 5.948 5.948 5.899 5.919 53,363 -0.09(-1.44%)
Feb 02, 2006 5.818 6.046 5.789 6.005 195,782 +0.18(+3.17%)
Feb 01, 2006 5.954 5.954 5.801 5.821 86,629 -0.12(-2.04%)
Jan 31, 2006 5.977 6.008 5.925 5.942 58,214 +0.01(+0.18%)
Jan 30, 2006 5.930 6.014 5.930 5.931 62,373 +0.06(+1.00%)
Jan 27, 2006 5.847 6.008 5.847 5.873 256,076 +0.04(+0.69%)
Jan 26, 2006 5.939 5.945 5.821 5.832 61,333 -0.08(-1.37%)
Jan 25, 2006 5.925 5.956 5.896 5.913 257,462 -0.01(-0.10%)
Jan 24, 2006 5.974 5.979 5.890 5.919 78,312 -0.11(-1.87%)
Jan 23, 2006 6.008 6.040 5.968 6.031 37,770 +0.04(+0.72%)
Jan 20, 2006 5.873 5.994 5.873 5.988 60,640 +0.14(+2.47%)
Jan 19, 2006 5.757 5.896 5.728 5.844 96,678 +0.01(+0.20%)
Jan 18, 2006 5.878 5.878 5.801 5.832 32,572 -0.03(-0.49%)
Jan 17, 2006 5.858 5.942 5.829 5.861 93,906 -0.06(-0.98%)
Jan 13, 2006 5.982 5.991 5.792 5.919 108,459 -0.09(-1.44%)
Jan 12, 2006 6.161 6.179 5.971 6.005 100,836 -0.19(-3.03%)
Jan 11, 2006 6.164 6.257 6.164 6.193 68,956 +0.02(+0.28%)
Jan 10, 2006 6.167 6.213 6.017 6.176 187,119 -0.01(-0.09%)
Jan 09, 2006 6.205 6.210 6.158 6.182 88,015 -0.12(-1.83%)
Jan 06, 2006 6.386 6.386 6.277 6.297 27,028 -0.09(-1.40%)
Jan 05, 2006 6.421 6.444 6.343 6.386 32,572 -0.10(-1.51%)
Jan 04, 2006 6.594 6.629 6.404 6.485 74,847 -0.13(-1.92%)
Jan 03, 2006 6.268 6.718 6.268 6.612 153,853 +0.31(+4.95%)
Dec 30, 2005 6.372 6.372 6.283 6.300 23,909 -0.09(-1.36%)
Dec 29, 2005 6.424 6.424 6.372 6.386 14,900 -0.10(-1.47%)
Dec 28, 2005 6.447 6.493 6.438 6.482 21,137 +0.05(+0.85%)
Dec 27, 2005 6.421 6.427 6.412 6.427 6,930 -0.02(-0.36%)
Dec 23, 2005 6.459 6.519 6.378 6.450 112,271 -0.05(-0.80%)
Dec 22, 2005 6.467 6.548 6.467 6.502 67,570 +0.00(+0.00%)
Dec 21, 2005 6.456 6.513 6.418 6.502 189,544 +0.03(+0.40%)
Dec 20, 2005 6.493 6.551 6.456 6.476 50,591 -0.05(-0.75%)
Dec 19, 2005 6.441 6.583 6.427 6.525 27,028 +0.07(+1.07%)
Dec 16, 2005 6.470 6.534 6.424 6.456 57,521 -0.04(-0.58%)
Dec 15, 2005 6.459 6.499 6.431 6.493 48,165 +0.03(+0.45%)
Dec 14, 2005 6.459 6.565 6.450 6.464 54,403 +0.04(+0.67%)
Dec 13, 2005 6.404 6.485 6.404 6.421 34,998 +0.01(+0.18%)
Dec 12, 2005 6.479 6.493 6.389 6.410 54,403 -0.03(-0.45%)
Dec 09, 2005 6.499 6.499 6.410 6.438 40,195 -0.08(-1.20%)
Dec 08, 2005 6.447 6.516 6.407 6.516 118,508 +0.07(+1.12%)
Dec 07, 2005 6.435 6.490 6.427 6.444 34,998 +0.01(+0.22%)
Dec 06, 2005 6.340 6.508 6.340 6.430 87,322 +0.12(+1.83%)
Dec 05, 2005 6.262 6.493 6.262 6.314 105,687 +0.07(+1.16%)
Dec 02, 2005 6.205 6.320 6.205 6.242 45,740 +0.04(+0.60%)
Dec 01, 2005 6.069 6.205 6.069 6.205 84,896 +0.12(+1.90%)
Nov 30, 2005 6.176 6.190 6.089 6.089 49,551 -0.09(-1.40%)
Nov 29, 2005 6.147 6.190 6.130 6.176 204,445 -0.01(-0.14%)
Nov 28, 2005 6.055 6.207 6.055 6.184 92,173 +0.10(+1.66%)
Nov 25, 2005 6.104 6.121 6.057 6.083 146,576 +0.13(+2.18%)
Nov 23, 2005 5.809 5.985 5.809 5.954 85,589 +0.15(+2.53%)
Nov 22, 2005 5.858 5.858 5.740 5.806 98,757 -0.05(-0.89%)
Nov 21, 2005 5.861 5.893 5.829 5.858 29,453 +0.03(+0.45%)
Nov 18, 2005 5.844 5.881 5.812 5.832 19,404 -0.05(-0.93%)
Nov 17, 2005 5.749 5.887 5.737 5.887 78,312 +0.14(+2.41%)
Nov 16, 2005 5.740 5.748 5.697 5.748 24,949 +0.00(+0.05%)
Nov 15, 2005 5.815 5.815 5.714 5.746 45,047 -0.05(-0.95%)
Nov 14, 2005 5.760 5.841 5.760 5.801 86,629 +0.02(+0.35%)
Nov 11, 2005 5.728 5.780 5.726 5.780 76,580 +0.03(+0.60%)
Nov 10, 2005 5.801 5.818 5.743 5.746 66,877 -0.09(-1.48%)
Nov 09, 2005 5.743 5.838 5.720 5.832 43,314 +0.08(+1.46%)
Nov 08, 2005 5.714 5.838 5.671 5.749 84,550 +0.02(+0.30%)
Nov 07, 2005 5.844 5.844 5.714 5.731 53,363 -0.12(-1.97%)
Nov 04, 2005 5.821 5.890 5.809 5.847 47,126 -0.00(-0.05%)
Nov 03, 2005 5.769 5.867 5.769 5.850 47,819 +0.10(+1.65%)
Nov 02, 2005 5.697 5.801 5.697 5.754 27,374 +0.03(+0.45%)
Nov 01, 2005 5.648 5.783 5.648 5.728 55,096 +0.00(+0.05%)
Oct 31, 2005 5.821 5.858 5.668 5.726 68,610 -0.08(-1.44%)
Oct 28, 2005 5.786 5.887 5.651 5.809 93,559 -0.02(-0.35%)
Oct 27, 2005 5.835 5.962 5.795 5.829 187,812 -0.03(-0.49%)
Oct 26, 2005 5.728 5.884 5.728 5.858 94,599 +0.10(+1.75%)
Oct 25, 2005 5.700 5.824 5.700 5.757 39,502 +0.08(+1.37%)
Oct 24, 2005 5.691 5.743 5.653 5.679 31,533 -0.06(-1.06%)
Oct 21, 2005 5.547 5.775 5.492 5.740 70,689 +0.15(+2.63%)
Oct 20, 2005 5.642 5.708 5.529 5.593 30,840 -0.05(-0.87%)
Oct 19, 2005 5.728 5.728 5.570 5.642 119,894 -0.08(-1.46%)
Oct 18, 2005 5.795 5.795 5.714 5.726 68,610 -0.11(-1.93%)
Oct 17, 2005 5.691 5.838 5.691 5.838 69,996 +0.14(+2.43%)
Oct 14, 2005 5.726 5.752 5.671 5.700 51,631 -0.08(-1.30%)
Oct 13, 2005 5.625 5.858 5.625 5.775 73,808 +0.03(+0.50%)
Oct 12, 2005 5.700 5.783 5.656 5.746 68,263 +0.03(+0.56%)
Oct 11, 2005 5.783 5.867 5.697 5.714 172,219 -0.13(-2.22%)
Oct 10, 2005 5.801 5.844 5.772 5.844 42,275 +0.10(+1.66%)
Oct 07, 2005 5.477 5.844 5.477 5.749 273,055 +0.26(+4.73%)
Oct 06, 2005 5.749 5.749 5.371 5.489 260,580 -0.33(-5.70%)
Oct 05, 2005 6.014 6.020 5.821 5.821 98,757 -0.19(-3.12%)
Oct 04, 2005 5.907 6.190 5.873 6.008 177,763 +0.09(+1.51%)
Oct 03, 2005 5.749 5.930 5.749 5.919 159,397 +0.21(+3.64%)
Sep 30, 2005 5.792 5.815 5.676 5.711 78,312 -0.05(-0.95%)
Sep 29, 2005 5.599 5.824 5.599 5.766 154,893 +0.11(+1.89%)
Sep 28, 2005 5.648 5.694 5.625 5.659 65,145 -0.01(-0.25%)
Sep 27, 2005 5.584 5.737 5.584 5.674 65,491 +0.08(+1.34%)
Sep 26, 2005 5.642 5.723 5.599 5.599 38,116 -0.10(-1.77%)
Sep 23, 2005 5.700 5.700 5.587 5.700 40,195 +0.05(+0.87%)
Sep 22, 2005 5.700 5.726 5.633 5.651 42,275 -0.06(-1.01%)
Sep 21, 2005 5.642 5.731 5.642 5.708 68,610 +0.05(+0.87%)
Sep 20, 2005 5.570 5.659 5.570 5.659 74,154 +0.06(+1.03%)
Sep 19, 2005 5.454 5.613 5.454 5.601 91,480 +0.13(+2.37%)
Sep 16, 2005 5.394 5.480 5.394 5.472 49,205 +0.09(+1.72%)
Sep 15, 2005 5.373 5.379 5.324 5.379 65,491 +0.03(+0.49%)
Sep 14, 2005 5.310 5.391 5.310 5.353 47,472 +0.02(+0.32%)
Sep 13, 2005 5.249 5.350 5.249 5.336 88,708 +0.09(+1.65%)
Sep 12, 2005 5.333 5.333 5.212 5.249 96,331 -0.12(-2.20%)
Sep 09, 2005 5.310 5.425 5.310 5.368 48,512 +0.03(+0.65%)
Sep 08, 2005 5.397 5.420 5.322 5.333 93,559 -0.05(-0.91%)
Sep 07, 2005 5.327 5.402 5.327 5.382 74,847 +0.01(+0.27%)
Sep 06, 2005 5.270 5.397 5.270 5.368 58,907 +0.10(+1.81%)
Sep 02, 2005 5.241 5.272 5.180 5.272 95,638 -0.02(-0.38%)
Sep 01, 2005 5.264 5.356 5.229 5.293 71,382 -0.01(-0.16%)
Aug 31, 2005 5.275 5.342 5.275 5.301 63,759 +0.04(+0.77%)
Aug 30, 2005 5.195 5.287 5.195 5.261 23,216 -0.03(-0.65%)
Aug 29, 2005 5.298 5.316 5.264 5.296 119,201 -0.03(-0.54%)
Aug 26, 2005 5.324 5.373 5.313 5.324 46,086 +0.00(+0.05%)
Aug 25, 2005 5.322 5.397 5.313 5.322 47,472 -0.03(-0.54%)
Aug 24, 2005 5.252 5.353 5.241 5.350 79,352 +0.10(+1.87%)
Aug 23, 2005 5.244 5.281 5.235 5.252 63,412 +0.01(+0.17%)
Aug 22, 2005 5.235 5.261 5.200 5.244 53,710 +0.01(+0.17%)
Aug 19, 2005 5.085 5.267 5.082 5.235 84,203 +0.12(+2.37%)
Aug 18, 2005 5.180 5.180 5.039 5.114 216,919 -0.10(-1.94%)
Aug 17, 2005 5.218 5.238 5.197 5.215 55,096 -0.04(-0.77%)
Aug 16, 2005 5.310 5.359 5.255 5.255 36,384 -0.12(-2.25%)
Aug 15, 2005 5.244 5.376 5.244 5.376 107,420 +0.07(+1.31%)
Aug 12, 2005 5.339 5.373 5.275 5.307 139,646 -0.06(-1.13%)
Aug 11, 2005 5.281 5.385 5.281 5.368 124,053 +0.10(+1.86%)
Aug 10, 2005 5.160 5.278 5.160 5.270 178,456 +0.08(+1.56%)
Aug 09, 2005 5.160 5.200 5.160 5.189 77,966 +0.02(+0.33%)
Aug 08, 2005 5.203 5.246 5.171 5.171 102,915 -0.03(-0.67%)
Aug 05, 2005 5.195 5.218 5.163 5.206 137,220 -0.06(-1.10%)
Aug 04, 2005 5.117 5.282 5.117 5.264 204,098 +0.13(+2.47%)
Aug 03, 2005 5.160 5.203 5.137 5.137 198,900 -0.06(-1.11%)
Aug 02, 2005 5.143 5.252 5.143 5.195 154,546 +0.09(+1.81%)
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.