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 )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2019 5.434 5.434 5.311 5.319 860,125 -0.11(-2.11%)
Sep 27, 2019 5.360 5.442 5.328 5.434 100,811 +0.10(+1.84%)
Sep 26, 2019 5.278 5.356 5.254 5.336 119,068 +0.05(+0.93%)
Sep 25, 2019 5.229 5.303 5.213 5.287 139,817 +0.03(+0.62%)
Sep 24, 2019 5.188 5.278 5.188 5.254 143,729 +0.04(+0.78%)
Sep 23, 2019 5.270 5.270 5.186 5.213 104,608 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.172 5.246 162,031 +0.02(+0.31%)
Sep 19, 2019 5.254 5.311 5.197 5.229 167,993 -0.03(-0.62%)
Sep 18, 2019 5.278 5.336 5.229 5.262 114,234 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.270 5.287 147,420 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,615 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.278 5.303 139,792 -0.06(-1.07%)
Sep 12, 2019 5.442 5.458 5.344 5.360 139,404 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,047 +0.02(+0.30%)
Sep 10, 2019 5.475 5.491 5.409 5.418 148,733 -0.06(-1.05%)
Sep 09, 2019 5.540 5.540 5.401 5.475 109,306 -0.02(-0.45%)
Sep 06, 2019 5.475 5.589 5.467 5.499 150,789 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.409 5.475 232,476 +0.04(+0.75%)
Sep 04, 2019 5.319 5.458 5.319 5.434 163,115 +0.13(+2.47%)
Sep 03, 2019 5.246 5.319 5.197 5.303 229,737 +0.03(+0.62%)
Aug 30, 2019 5.278 5.311 5.254 5.270 118,285 +0.02(+0.47%)
Aug 29, 2019 5.197 5.294 5.185 5.246 196,244 +0.10(+1.89%)
Aug 28, 2019 5.181 5.221 5.140 5.149 124,254 -0.02(-0.47%)
Aug 27, 2019 5.221 5.254 5.157 5.173 160,221 -0.05(-0.93%)
Aug 26, 2019 5.116 5.238 5.116 5.221 109,925 +0.07(+1.42%)
Aug 23, 2019 5.205 5.238 5.124 5.149 157,624 -0.10(-1.85%)
Aug 22, 2019 5.246 5.343 5.181 5.246 172,161 +0.01(+0.15%)
Aug 21, 2019 5.205 5.294 5.189 5.238 166,670 +0.02(+0.47%)
Aug 20, 2019 5.173 5.258 5.140 5.213 156,152 +0.03(+0.63%)
Aug 19, 2019 5.124 5.278 5.124 5.181 187,218 +0.07(+1.43%)
Aug 16, 2019 5.108 5.213 5.092 5.108 169,112 +0.01(+0.16%)
Aug 15, 2019 5.076 5.140 5.060 5.100 157,845 +0.00(+0.00%)
Aug 14, 2019 5.043 5.157 5.035 5.100 206,073 -0.04(-0.79%)
Aug 13, 2019 5.197 5.254 5.108 5.140 225,070 -0.08(-1.63%)
Aug 12, 2019 5.181 5.351 5.149 5.225 207,330 +0.01(+0.23%)
Aug 09, 2019 4.987 5.221 4.954 5.213 316,606 +0.32(+6.45%)
Aug 08, 2019 4.792 4.922 4.776 4.898 132,974 +0.11(+2.20%)
Aug 07, 2019 4.752 4.792 4.606 4.792 205,809 +0.02(+0.34%)
Aug 06, 2019 4.873 4.906 4.736 4.776 137,943 -0.03(-0.67%)
Aug 05, 2019 4.881 4.938 4.784 4.809 54,637 -0.12(-2.46%)
Aug 02, 2019 4.873 4.993 4.857 4.930 111,300 +0.04(+0.83%)
Aug 01, 2019 4.922 4.999 4.890 4.890 199,466 -0.06(-1.31%)
Jul 31, 2019 4.987 5.019 4.922 4.954 114,913 -0.01(-0.16%)
Jul 30, 2019 4.881 4.979 4.849 4.962 148,994 +0.06(+1.15%)
Jul 29, 2019 4.825 4.946 4.825 4.906 103,692 +0.02(+0.50%)
Jul 26, 2019 5.011 5.011 4.857 4.881 144,529 -0.11(-2.11%)
Jul 25, 2019 5.051 5.060 4.930 4.987 127,764 -0.08(-1.60%)
Jul 24, 2019 5.003 5.068 4.958 5.068 183,823 +0.06(+1.29%)
Jul 23, 2019 5.011 5.019 4.962 5.003 73,087 +0.00(+0.00%)
Jul 22, 2019 4.987 5.043 4.938 5.003 157,536 +0.03(+0.65%)
Jul 19, 2019 4.914 5.019 4.914 4.970 100,059 +0.02(+0.49%)
Jul 18, 2019 4.962 4.987 4.881 4.946 138,682 +0.00(+0.00%)
Jul 17, 2019 4.979 5.019 4.938 4.946 122,115 +0.00(+0.00%)
Jul 16, 2019 5.051 5.051 4.922 4.946 169,087 -0.11(-2.08%)
Jul 15, 2019 5.076 5.124 5.003 5.051 108,044 -0.03(-0.64%)
Jul 12, 2019 5.092 5.173 5.043 5.084 218,153 +0.02(+0.32%)
Jul 11, 2019 5.035 5.132 5.035 5.068 167,949 +0.02(+0.48%)
Jul 10, 2019 5.027 5.108 4.930 5.043 189,293 +0.04(+0.81%)
Jul 09, 2019 5.108 5.108 4.962 5.003 176,209 -0.11(-2.22%)
Jul 08, 2019 5.124 5.157 5.068 5.116 152,711 -0.01(-0.16%)
Jul 05, 2019 5.165 5.165 4.979 5.124 289,801 -0.11(-2.01%)
Jul 03, 2019 5.165 5.238 5.092 5.230 168,741 +0.12(+2.38%)
Jul 02, 2019 5.246 5.246 5.100 5.108 212,636 -0.11(-2.02%)
Jul 01, 2019 5.286 5.359 5.205 5.213 75,492 -0.06(-1.08%)
Jun 28, 2019 4.970 5.302 4.970 5.270 516,354 +0.32(+6.55%)
Jun 27, 2019 4.995 5.003 4.857 4.946 416,432 -0.07(-1.45%)
Jun 26, 2019 5.197 5.258 4.987 5.019 293,368 -0.19(-3.73%)
Jun 25, 2019 5.173 5.262 5.165 5.213 296,486 +0.02(+0.47%)
Jun 24, 2019 5.278 5.278 5.108 5.189 423,250 -0.08(-1.54%)
Jun 21, 2019 5.246 5.310 5.221 5.270 317,348 +0.02(+0.46%)
Jun 20, 2019 5.213 5.262 5.213 5.246 220,828 +0.10(+1.89%)
Jun 19, 2019 5.157 5.181 5.124 5.149 226,761 +0.01(+0.16%)
Jun 18, 2019 5.140 5.181 5.108 5.140 305,106 +0.01(+0.16%)
Jun 17, 2019 5.246 5.294 5.108 5.132 407,454 -0.11(-2.16%)
Jun 14, 2019 5.262 5.319 5.246 5.246 264,971 -0.04(-0.77%)
Jun 13, 2019 5.205 5.310 5.205 5.286 346,089 +0.11(+2.19%)
Jun 12, 2019 5.197 5.278 5.165 5.173 218,619 -0.04(-0.78%)
Jun 11, 2019 5.238 5.238 5.092 5.213 211,316 -0.03(-0.62%)
Jun 10, 2019 5.278 5.319 5.185 5.246 194,097 -0.06(-1.22%)
Jun 07, 2019 5.270 5.351 5.254 5.310 188,506 +0.06(+1.23%)
Jun 06, 2019 5.205 5.286 5.165 5.246 106,921 +0.07(+1.41%)
Jun 05, 2019 5.116 5.205 5.035 5.173 171,561 +0.03(+0.63%)
Jun 04, 2019 5.238 5.238 5.100 5.140 145,385 -0.10(-1.85%)
Jun 03, 2019 5.351 5.375 5.221 5.238 345,929 -0.11(-2.12%)
May 31, 2019 5.140 5.359 5.100 5.351 240,636 +0.20(+3.93%)
May 30, 2019 5.093 5.229 5.093 5.149 186,055 +0.05(+0.94%)
May 29, 2019 5.245 5.245 5.053 5.101 356,896 -0.15(-2.90%)
May 28, 2019 5.253 5.309 5.221 5.253 177,230 +0.06(+1.23%)
May 24, 2019 5.149 5.237 5.125 5.189 106,150 +0.04(+0.78%)
May 23, 2019 5.293 5.293 5.093 5.149 133,612 -0.11(-2.13%)
May 22, 2019 5.261 5.381 5.245 5.261 194,168 +0.01(+0.15%)
May 21, 2019 5.069 5.325 5.069 5.253 242,072 +0.13(+2.50%)
May 20, 2019 5.125 5.197 5.061 5.125 78,656 -0.10(-1.99%)
May 17, 2019 5.221 5.261 5.149 5.229 142,741 +0.00(+0.00%)
May 16, 2019 5.269 5.269 5.181 5.229 164,176 -0.03(-0.61%)
May 15, 2019 5.421 5.421 5.261 5.261 324,388 -0.14(-2.67%)
May 14, 2019 5.341 5.445 5.269 5.405 270,577 +0.02(+0.30%)
May 13, 2019 5.349 5.421 5.261 5.389 193,912 -0.02(-0.30%)
May 10, 2019 5.373 5.429 5.365 5.405 128,255 +0.04(+0.75%)
May 09, 2019 5.325 5.413 5.325 5.365 112,741 +0.02(+0.30%)
May 08, 2019 5.333 5.397 5.285 5.349 90,471 -0.02(-0.30%)
May 07, 2019 5.309 5.373 5.309 5.365 76,824 +0.01(+0.15%)
May 06, 2019 5.349 5.381 5.293 5.357 156,294 -0.01(-0.15%)
May 03, 2019 5.405 5.421 5.357 5.365 168,967 +0.02(+0.30%)
May 02, 2019 5.269 5.405 5.269 5.349 182,284 +0.02(+0.30%)
May 01, 2019 5.389 5.437 5.299 5.333 144,738 -0.06(-1.04%)
Apr 30, 2019 5.341 5.421 5.341 5.389 74,574 +0.04(+0.75%)
Apr 29, 2019 5.405 5.421 5.333 5.349 162,058 -0.04(-0.74%)
Apr 26, 2019 5.357 5.437 5.333 5.389 334,313 +0.03(+0.60%)
Apr 25, 2019 5.445 5.517 5.317 5.357 215,689 -0.10(-1.76%)
Apr 24, 2019 5.469 5.533 5.421 5.453 179,441 -0.06(-1.02%)
Apr 23, 2019 5.613 5.629 5.485 5.509 226,335 -0.14(-2.55%)
Apr 22, 2019 5.677 5.701 5.565 5.653 289,384 +0.01(+0.14%)
Apr 18, 2019 5.869 5.869 5.629 5.645 337,310 -0.17(-2.89%)
Apr 17, 2019 5.725 5.869 5.725 5.813 188,698 +0.06(+0.97%)
Apr 16, 2019 5.845 5.869 5.717 5.757 150,889 -0.06(-0.96%)
Apr 15, 2019 5.885 5.918 5.789 5.813 128,883 -0.07(-1.22%)
Apr 12, 2019 5.926 5.942 5.829 5.885 133,125 -0.02(-0.27%)
Apr 11, 2019 5.942 5.942 5.869 5.902 120,531 -0.03(-0.54%)
Apr 10, 2019 5.910 6.006 5.877 5.934 168,743 +0.02(+0.41%)
Apr 09, 2019 5.926 5.974 5.885 5.910 156,049 -0.02(-0.27%)
Apr 08, 2019 5.926 5.958 5.869 5.926 194,042 +0.03(+0.54%)
Apr 05, 2019 5.926 5.966 5.829 5.893 200,188 -0.04(-0.67%)
Apr 04, 2019 5.974 5.998 5.918 5.934 145,378 -0.04(-0.67%)
Apr 03, 2019 5.982 6.014 5.861 5.974 188,462 -0.02(-0.40%)
Apr 02, 2019 5.974 6.094 5.942 5.998 283,389 +0.02(+0.27%)
Apr 01, 2019 5.893 5.998 5.821 5.982 259,279 +0.10(+1.77%)
Mar 29, 2019 5.950 5.966 5.789 5.877 207,431 -0.04(-0.68%)
Mar 28, 2019 5.902 5.990 5.830 5.918 252,345 +0.06(+0.96%)
Mar 27, 2019 5.709 5.877 5.629 5.861 246,451 +0.17(+2.95%)
Mar 26, 2019 5.781 5.781 5.653 5.693 282,548 +0.04(+0.71%)
Mar 25, 2019 5.525 5.741 5.525 5.653 379,730 +0.25(+4.59%)
Mar 22, 2019 5.429 5.477 5.349 5.405 167,593 -0.06(-1.17%)
Mar 21, 2019 5.453 5.565 5.413 5.469 179,992 -0.03(-0.58%)
Mar 20, 2019 5.405 5.557 5.341 5.501 324,945 +0.10(+1.93%)
Mar 19, 2019 5.413 5.453 5.341 5.397 305,576 +0.06(+1.20%)
Mar 18, 2019 4.981 5.349 4.981 5.333 508,009 +0.35(+7.07%)
Mar 15, 2019 5.021 5.069 4.941 4.981 282,361 -0.06(-1.27%)
Mar 14, 2019 4.893 5.045 4.893 5.045 302,991 +0.10(+1.94%)
Mar 13, 2019 4.989 5.013 4.949 4.949 149,992 -0.03(-0.64%)
Mar 12, 2019 4.877 4.989 4.877 4.981 174,191 +0.11(+2.30%)
Mar 11, 2019 4.869 4.933 4.853 4.869 89,938 +0.01(+0.16%)
Mar 08, 2019 4.804 4.885 4.800 4.861 156,853 +0.02(+0.50%)
Mar 07, 2019 4.933 4.933 4.780 4.837 407,704 -0.09(-1.79%)
Mar 06, 2019 4.829 4.965 4.796 4.925 184,174 +0.11(+2.33%)
Mar 05, 2019 4.869 4.869 4.756 4.812 189,175 -0.02(-0.33%)
Mar 04, 2019 4.861 4.885 4.716 4.829 160,787 -0.03(-0.66%)
Mar 01, 2019 4.845 4.941 4.829 4.861 104,527 -0.02(-0.33%)
Feb 28, 2019 4.925 5.037 4.869 4.877 401,914 -0.11(-2.24%)
Feb 27, 2019 4.569 5.044 4.545 4.989 892,536 +0.30(+6.42%)
Feb 26, 2019 4.482 4.767 4.482 4.688 406,677 +0.17(+3.68%)
Feb 25, 2019 4.529 4.537 4.466 4.521 84,236 -0.02(-0.52%)
Feb 22, 2019 4.537 4.569 4.505 4.545 117,702 +0.01(+0.17%)
Feb 21, 2019 4.513 4.593 4.513 4.537 208,590 +0.00(+0.00%)
Feb 20, 2019 4.569 4.569 4.513 4.537 242,243 -0.01(-0.17%)
Feb 19, 2019 4.474 4.569 4.474 4.545 167,454 +0.03(+0.70%)
Feb 15, 2019 4.474 4.561 4.474 4.513 88,781 +0.04(+0.88%)
Feb 14, 2019 4.347 4.498 4.332 4.474 54,903 +0.08(+1.80%)
Feb 13, 2019 4.505 4.585 4.387 4.395 259,166 -0.08(-1.68%)
Feb 12, 2019 4.458 4.498 4.426 4.470 121,102 +0.04(+0.98%)
Feb 11, 2019 4.410 4.434 4.403 4.426 130,202 +0.04(+0.90%)
Feb 08, 2019 4.395 4.410 4.339 4.387 42,307 -0.02(-0.36%)
Feb 07, 2019 4.371 4.410 4.323 4.403 44,484 -0.02(-0.36%)
Feb 06, 2019 4.395 4.434 4.395 4.418 67,153 +0.00(+0.00%)
Feb 05, 2019 4.434 4.442 4.379 4.418 76,740 +0.00(+0.00%)
Feb 04, 2019 4.434 4.474 4.395 4.418 107,830 -0.09(-1.93%)
Feb 01, 2019 4.347 4.505 4.331 4.505 265,082 +0.17(+3.83%)
Jan 31, 2019 4.300 4.347 4.244 4.339 67,424 +0.06(+1.48%)
Jan 30, 2019 4.213 4.300 4.205 4.276 73,796 +0.06(+1.50%)
Jan 29, 2019 4.181 4.260 4.181 4.213 56,269 +0.03(+0.76%)
Jan 28, 2019 4.189 4.260 4.148 4.181 37,101 -0.02(-0.38%)
Jan 25, 2019 4.244 4.244 4.141 4.197 58,219 +0.00(+0.00%)
Jan 24, 2019 4.149 4.220 4.110 4.197 103,435 +0.02(+0.57%)
Jan 23, 2019 4.157 4.244 4.038 4.173 186,500 +0.21(+5.19%)
Jan 22, 2019 3.872 4.015 3.872 3.967 154,671 +0.10(+2.66%)
Jan 18, 2019 3.825 3.904 3.825 3.864 38,013 +0.09(+2.31%)
Jan 17, 2019 3.817 3.943 3.777 3.777 128,530 -0.04(-1.04%)
Jan 16, 2019 3.761 3.864 3.761 3.817 181,805 +0.04(+1.05%)
Jan 15, 2019 3.825 3.856 3.714 3.777 73,688 -0.01(-0.21%)
Jan 14, 2019 3.650 3.801 3.650 3.785 83,153 +0.13(+3.46%)
Jan 11, 2019 3.801 3.801 3.658 3.658 89,413 -0.14(-3.75%)
Jan 10, 2019 3.698 3.840 3.650 3.801 95,552 +0.11(+3.00%)
Jan 09, 2019 3.658 3.698 3.524 3.690 146,041 +0.06(+1.53%)
Jan 08, 2019 3.508 3.650 3.466 3.634 134,632 +0.14(+4.08%)
Jan 07, 2019 3.484 3.553 3.444 3.492 116,156 +0.00(+0.00%)
Jan 04, 2019 3.452 3.524 3.405 3.492 104,694 +0.06(+1.61%)
Jan 03, 2019 3.310 3.468 3.310 3.437 111,962 +0.13(+3.83%)
Jan 02, 2019 3.231 3.405 3.215 3.310 109,695 +0.05(+1.46%)
Dec 31, 2018 3.310 3.310 3.231 3.262 119,217 -0.02(-0.48%)
Dec 28, 2018 3.262 3.342 3.247 3.278 130,331 +0.03(+0.98%)
Dec 27, 2018 3.349 3.349 3.159 3.247 118,774 -0.13(-3.76%)
Dec 26, 2018 3.207 3.389 3.207 3.373 24,875 +0.13(+3.90%)
Dec 24, 2018 3.476 3.476 3.215 3.247 66,807 -0.21(-5.96%)
Dec 21, 2018 3.587 3.587 3.444 3.452 112,271 -0.17(-4.60%)
Dec 20, 2018 3.840 3.840 3.555 3.619 134,001 -0.23(-5.97%)
Dec 19, 2018 3.856 3.880 3.769 3.848 122,971 -0.02(-0.41%)
Dec 18, 2018 4.038 4.038 3.785 3.864 162,030 -0.17(-4.31%)
Dec 17, 2018 4.118 4.118 4.003 4.038 72,050 -0.07(-1.73%)
Dec 14, 2018 4.125 4.125 4.030 4.110 49,631 -0.02(-0.57%)
Dec 13, 2018 4.110 4.133 4.102 4.133 30,784 +0.03(+0.67%)
Dec 12, 2018 4.133 4.141 4.078 4.106 48,174 -0.02(-0.58%)
Dec 11, 2018 4.165 4.165 4.094 4.129 16,532 -0.00(-0.10%)
Dec 10, 2018 4.181 4.213 4.110 4.133 36,809 -0.06(-1.51%)
Dec 07, 2018 4.220 4.220 4.165 4.197 106,967 +0.00(+0.00%)
Dec 06, 2018 4.165 4.220 4.149 4.197 55,811 -0.05(-1.12%)
Dec 04, 2018 4.260 4.308 4.213 4.244 21,848 -0.02(-0.37%)
Dec 03, 2018 4.276 4.308 4.232 4.260 51,107 +0.01(+0.19%)
Nov 30, 2018 4.149 4.252 4.125 4.252 74,384 +0.13(+3.27%)
Nov 29, 2018 4.164 4.164 4.094 4.117 55,911 -0.03(-0.75%)
Nov 28, 2018 4.149 4.172 4.120 4.149 59,189 -0.01(-0.19%)
Nov 27, 2018 4.227 4.227 4.157 4.157 41,040 -0.05(-1.30%)
Nov 26, 2018 4.297 4.297 4.211 4.211 79,905 -0.08(-1.82%)
Nov 23, 2018 4.250 4.297 4.242 4.289 12,799 +0.02(+0.55%)
Nov 21, 2018 4.266 4.266 4.266 0 +0.05(+1.30%)
Nov 20, 2018 4.219 4.242 4.192 4.211 37,043 -0.05(-1.28%)
Nov 19, 2018 4.219 4.274 4.219 4.266 18,063 +0.02(+0.55%)
Nov 16, 2018 4.172 4.266 4.172 4.242 46,205 +0.07(+1.69%)
Nov 15, 2018 4.133 4.203 4.133 4.172 51,072 +0.05(+1.14%)
Nov 14, 2018 4.110 4.180 4.086 4.125 26,368 -0.02(-0.38%)
Nov 13, 2018 4.157 4.196 4.102 4.141 34,505 -0.01(-0.19%)
Nov 12, 2018 4.157 4.188 4.125 4.149 38,859 -0.01(-0.19%)
Nov 09, 2018 4.164 4.164 4.094 4.157 24,062 -0.02(-0.56%)
Nov 08, 2018 4.235 4.258 4.164 4.180 26,992 -0.04(-0.93%)
Nov 07, 2018 4.188 4.242 4.188 4.219 33,298 +0.07(+1.69%)
Nov 06, 2018 4.125 4.172 4.125 4.149 33,679 +0.02(+0.57%)
Nov 05, 2018 4.055 4.157 4.055 4.125 19,203 +0.10(+2.52%)
Nov 02, 2018 4.071 4.086 4.024 4.024 62,460 -0.04(-0.96%)
Nov 01, 2018 4.149 4.164 4.032 4.063 32,554 -0.05(-1.14%)
Oct 31, 2018 4.133 4.192 3.930 4.110 103,091 +0.01(+0.19%)
Oct 30, 2018 4.149 4.188 4.102 4.102 76,243 -0.06(-1.50%)
Oct 29, 2018 4.157 4.188 4.133 4.164 39,592 -0.01(-0.19%)
Oct 26, 2018 4.211 4.211 4.141 4.172 90,490 -0.07(-1.66%)
Oct 25, 2018 4.274 4.297 4.227 4.242 55,059 -0.05(-1.27%)
Oct 24, 2018 4.328 4.367 4.289 4.297 78,599 -0.03(-0.73%)
Oct 23, 2018 4.289 4.360 4.258 4.329 22,401 +0.01(+0.19%)
Oct 22, 2018 4.305 4.352 4.289 4.321 50,003 +0.02(+0.36%)
Oct 19, 2018 4.235 4.344 4.235 4.305 37,245 +0.07(+1.66%)
Oct 18, 2018 4.274 4.321 4.227 4.235 48,354 -0.04(-0.91%)
Oct 17, 2018 4.375 4.375 4.274 4.274 115,225 -0.10(-2.32%)
Oct 16, 2018 4.344 4.375 4.305 4.375 78,211 +0.06(+1.45%)
Oct 15, 2018 4.313 4.360 4.297 4.313 110,940 +0.02(+0.36%)
Oct 12, 2018 4.266 4.313 4.227 4.297 82,042 +0.09(+2.04%)
Oct 11, 2018 4.188 4.258 4.180 4.211 53,112 +0.01(+0.19%)
Oct 10, 2018 4.235 4.274 4.188 4.203 95,664 -0.03(-0.74%)
Oct 09, 2018 4.313 4.313 4.227 4.235 154,857 -0.13(-2.87%)
Oct 08, 2018 4.258 4.407 4.164 4.360 26,829 +0.07(+1.64%)
Oct 05, 2018 4.321 4.321 4.258 4.289 41,213 -0.05(-1.08%)
Oct 04, 2018 4.399 4.399 4.282 4.336 27,226 -0.04(-0.89%)
Oct 03, 2018 4.430 4.430 4.328 4.375 32,468 -0.04(-0.88%)
Oct 02, 2018 4.367 4.430 4.363 4.414 19,425 +0.03(+0.71%)
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.