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 (%)
Sep 30, 2020 5.253 5.317 5.232 5.262 144,699 +0.00(+0.00%)
Sep 29, 2020 5.168 5.270 5.150 5.262 116,521 +0.11(+2.16%)
Sep 28, 2020 5.031 5.202 5.031 5.150 127,578 +0.16(+3.26%)
Sep 25, 2020 4.954 5.031 4.902 4.988 124,948 +0.03(+0.69%)
Sep 24, 2020 4.962 5.022 4.894 4.954 122,966 +0.00(+0.00%)
Sep 23, 2020 5.176 5.193 4.937 4.954 173,749 -0.21(-4.14%)
Sep 22, 2020 5.005 5.210 5.005 5.168 185,282 +0.15(+3.07%)
Sep 21, 2020 5.150 5.150 5.014 5.014 174,752 -0.22(-4.25%)
Sep 18, 2020 5.253 5.253 5.185 5.236 106,013 -0.03(-0.49%)
Sep 17, 2020 5.142 5.262 5.108 5.262 103,445 +0.04(+0.82%)
Sep 16, 2020 5.296 5.322 5.210 5.219 95,427 -0.04(-0.81%)
Sep 15, 2020 5.253 5.373 5.245 5.262 112,338 +0.06(+1.15%)
Sep 14, 2020 5.296 5.296 5.133 5.202 114,003 -0.07(-1.30%)
Sep 11, 2020 5.296 5.330 5.236 5.270 163,169 +0.01(+0.16%)
Sep 10, 2020 5.356 5.356 5.240 5.262 141,073 -0.09(-1.60%)
Sep 09, 2020 5.279 5.407 5.270 5.347 108,025 +0.13(+2.46%)
Sep 08, 2020 5.279 5.287 5.168 5.219 140,792 -0.12(-2.24%)
Sep 04, 2020 5.476 5.484 5.287 5.339 209,455 -0.12(-2.19%)
Sep 03, 2020 5.518 5.544 5.399 5.458 161,608 -0.04(-0.78%)
Sep 02, 2020 5.458 5.527 5.450 5.501 123,889 +0.03(+0.47%)
Sep 01, 2020 5.527 5.527 5.339 5.476 276,221 -0.03(-0.62%)
Aug 31, 2020 5.544 5.578 5.484 5.510 125,905 -0.00(-0.08%)
Aug 28, 2020 5.514 5.531 5.489 5.514 143,076 +0.03(+0.46%)
Aug 27, 2020 5.506 5.599 5.463 5.489 157,589 -0.01(-0.15%)
Aug 26, 2020 5.421 5.506 5.387 5.497 131,104 +0.03(+0.62%)
Aug 25, 2020 5.497 5.497 5.345 5.463 174,713 +0.03(+0.47%)
Aug 24, 2020 5.506 5.514 5.412 5.438 296,474 -0.02(-0.31%)
Aug 21, 2020 5.421 5.539 5.362 5.455 343,383 +0.04(+0.78%)
Aug 20, 2020 5.421 5.489 5.404 5.412 205,624 -0.02(-0.31%)
Aug 19, 2020 5.539 5.539 5.421 5.429 130,331 -0.09(-1.68%)
Aug 18, 2020 5.472 5.531 5.434 5.522 228,250 +0.06(+1.08%)
Aug 17, 2020 5.446 5.476 5.396 5.463 148,372 +0.07(+1.25%)
Aug 14, 2020 5.489 5.489 5.358 5.396 161,759 -0.10(-1.85%)
Aug 13, 2020 5.522 5.590 5.459 5.497 110,168 -0.06(-1.07%)
Aug 12, 2020 5.599 5.675 5.539 5.556 194,979 -0.04(-0.76%)
Aug 11, 2020 5.522 5.607 5.387 5.599 449,246 +0.08(+1.53%)
Aug 10, 2020 5.353 5.577 5.277 5.514 244,530 +0.21(+3.99%)
Aug 07, 2020 5.370 5.370 5.260 5.303 177,722 -0.09(-1.72%)
Aug 06, 2020 5.429 5.455 5.328 5.396 161,371 -0.05(-0.93%)
Aug 05, 2020 5.472 5.489 5.370 5.446 267,990 +0.01(+0.16%)
Aug 04, 2020 5.379 5.514 5.311 5.438 309,049 +0.05(+0.94%)
Aug 03, 2020 5.463 5.506 5.370 5.387 129,235 -0.13(-2.30%)
Jul 31, 2020 5.421 5.556 5.421 5.514 157,383 +0.01(+0.15%)
Jul 30, 2020 5.345 5.573 5.345 5.506 290,312 +0.11(+2.04%)
Jul 29, 2020 5.404 5.421 5.345 5.396 212,165 +0.05(+0.95%)
Jul 28, 2020 5.353 5.383 5.328 5.345 129,447 +0.02(+0.32%)
Jul 27, 2020 5.345 5.353 5.290 5.328 160,521 +0.02(+0.32%)
Jul 24, 2020 5.480 5.480 5.286 5.311 157,975 -0.16(-2.94%)
Jul 23, 2020 5.421 5.514 5.396 5.472 223,346 +0.05(+0.94%)
Jul 22, 2020 5.319 5.429 5.319 5.421 170,068 +0.07(+1.26%)
Jul 21, 2020 5.286 5.429 5.286 5.353 208,189 -0.03(-0.47%)
Jul 20, 2020 5.438 5.438 5.294 5.379 191,403 -0.04(-0.78%)
Jul 17, 2020 5.387 5.438 5.362 5.421 645,144 +0.03(+0.63%)
Jul 16, 2020 5.269 5.421 5.269 5.387 343,211 +0.08(+1.43%)
Jul 15, 2020 5.269 5.328 5.210 5.311 247,418 +0.08(+1.62%)
Jul 14, 2020 5.108 5.252 5.083 5.226 196,336 +0.09(+1.81%)
Jul 13, 2020 5.007 5.150 5.007 5.133 159,641 +0.13(+2.53%)
Jul 10, 2020 4.973 5.049 4.947 5.007 145,914 +0.05(+1.02%)
Jul 09, 2020 5.074 5.100 4.947 4.956 230,996 -0.11(-2.17%)
Jul 08, 2020 5.150 5.218 5.057 5.066 342,963 -0.06(-1.16%)
Jul 07, 2020 5.336 5.336 5.125 5.125 249,230 -0.08(-1.46%)
Jul 06, 2020 5.260 5.260 5.100 5.201 274,679 +0.02(+0.33%)
Jul 02, 2020 4.990 5.193 4.990 5.184 202,198 +0.26(+5.33%)
Jul 01, 2020 5.007 5.049 4.922 4.922 84,845 -0.09(-1.86%)
Jun 30, 2020 4.905 5.040 4.905 5.015 233,246 +0.10(+2.07%)
Jun 29, 2020 4.871 4.990 4.812 4.914 269,312 +0.09(+1.93%)
Jun 26, 2020 4.778 4.930 4.778 4.821 266,405 -0.01(-0.18%)
Jun 25, 2020 4.854 4.939 4.812 4.829 337,667 -0.05(-1.04%)
Jun 24, 2020 4.998 5.007 4.871 4.880 249,476 -0.18(-3.51%)
Jun 23, 2020 5.150 5.184 5.040 5.057 132,047 -0.03(-0.66%)
Jun 22, 2020 5.117 5.201 5.040 5.091 249,275 -0.03(-0.66%)
Jun 19, 2020 5.159 5.193 5.066 5.125 856,093 +0.03(+0.66%)
Jun 18, 2020 5.032 5.100 4.998 5.091 254,418 +0.02(+0.33%)
Jun 17, 2020 5.150 5.150 5.015 5.074 160,413 -0.06(-1.15%)
Jun 16, 2020 5.269 5.294 5.100 5.133 255,476 +0.04(+0.83%)
Jun 15, 2020 4.888 5.150 4.837 5.091 303,304 +0.10(+2.03%)
Jun 12, 2020 5.023 5.133 4.930 4.990 247,368 +0.14(+2.97%)
Jun 11, 2020 5.150 5.218 4.846 4.846 336,700 -0.52(-9.76%)
Jun 10, 2020 5.489 5.489 5.345 5.370 240,579 -0.10(-1.85%)
Jun 09, 2020 5.514 5.522 5.379 5.472 219,304 -0.12(-2.12%)
Jun 08, 2020 5.573 5.687 5.556 5.590 304,847 +0.08(+1.38%)
Jun 05, 2020 5.429 5.607 5.404 5.514 384,414 +0.25(+4.82%)
Jun 04, 2020 5.091 5.336 5.091 5.260 295,998 +0.14(+2.81%)
Jun 03, 2020 5.125 5.142 5.057 5.117 754,584 +0.03(+0.50%)
Jun 02, 2020 5.091 5.146 5.049 5.091 277,913 +0.06(+1.18%)
Jun 01, 2020 4.964 5.049 4.930 5.032 280,968 +0.09(+1.88%)
May 29, 2020 4.837 4.981 4.812 4.939 426,509 +0.08(+1.63%)
May 28, 2020 4.835 4.893 4.810 4.860 230,451 +0.04(+0.87%)
May 27, 2020 4.910 4.910 4.743 4.818 270,753 -0.06(-1.20%)
May 26, 2020 4.843 4.960 4.810 4.876 394,355 +0.21(+4.47%)
May 22, 2020 4.634 4.684 4.588 4.668 212,575 -0.02(-0.36%)
May 21, 2020 4.643 4.776 4.643 4.684 275,177 +0.02(+0.36%)
May 20, 2020 4.509 4.693 4.509 4.668 410,239 +0.18(+4.10%)
May 19, 2020 4.734 4.734 4.467 4.484 486,553 -0.23(-4.96%)
May 18, 2020 4.476 4.759 4.476 4.718 182,841 +0.28(+6.40%)
May 15, 2020 4.601 4.601 4.421 4.434 316,528 -0.18(-3.80%)
May 14, 2020 4.509 4.659 4.359 4.609 506,487 +0.00(+0.00%)
May 13, 2020 4.768 4.801 4.584 4.609 327,282 -0.24(-4.99%)
May 12, 2020 5.085 5.135 4.843 4.851 286,143 -0.02(-0.34%)
May 11, 2020 4.851 4.868 4.768 4.868 1,831,228 +0.01(+0.17%)
May 08, 2020 4.918 4.918 4.810 4.860 180,958 +0.02(+0.34%)
May 07, 2020 4.818 4.901 4.768 4.843 1,157,321 +0.08(+1.75%)
May 06, 2020 4.801 4.901 4.734 4.759 274,954 +0.01(+0.18%)
May 05, 2020 4.743 4.868 4.718 4.751 378,456 +0.06(+1.25%)
May 04, 2020 4.609 4.751 4.609 4.693 310,982 -0.01(-0.18%)
May 01, 2020 4.793 4.843 4.651 4.701 430,900 -0.19(-3.92%)
Apr 30, 2020 5.043 5.043 4.793 4.893 373,441 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.968 5.102 417,601 +0.22(+4.44%)
Apr 28, 2020 4.926 5.068 4.830 4.885 372,869 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.826 392,622 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,612 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.567 297,424 +0.06(+1.30%)
Apr 22, 2020 4.417 4.534 4.367 4.509 138,292 +0.15(+3.45%)
Apr 21, 2020 4.551 4.584 4.217 4.359 404,695 -0.34(-7.28%)
Apr 20, 2020 4.592 4.826 4.484 4.701 522,348 +0.05(+1.08%)
Apr 17, 2020 4.576 4.684 4.526 4.651 360,360 +0.15(+3.34%)
Apr 16, 2020 4.609 4.676 4.467 4.501 369,333 -0.08(-1.64%)
Apr 15, 2020 4.517 4.759 4.501 4.576 1,137,177 -0.17(-3.52%)
Apr 14, 2020 4.801 4.952 4.726 4.743 423,120 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.734 403,261 -0.09(-1.90%)
Apr 09, 2020 4.918 5.010 4.676 4.826 712,458 +0.01(+0.17%)
Apr 08, 2020 4.684 4.968 4.551 4.818 697,312 +0.22(+4.72%)
Apr 07, 2020 4.559 4.684 4.425 4.601 1,036,755 +0.18(+3.96%)
Apr 06, 2020 4.292 4.492 4.292 4.425 892,647 +0.23(+5.58%)
Apr 03, 2020 4.192 4.350 4.108 4.192 422,995 +0.01(+0.20%)
Apr 02, 2020 4.016 4.317 4.016 4.183 1,167,840 +0.11(+2.66%)
Apr 01, 2020 4.158 4.242 4.025 4.075 772,912 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.375 755,257 +0.18(+4.17%)
Mar 30, 2020 4.217 4.233 3.983 4.200 595,088 -0.07(-1.57%)
Mar 27, 2020 4.192 4.400 4.008 4.267 420,121 -0.13(-2.85%)
Mar 26, 2020 4.208 4.567 4.192 4.392 882,299 +0.23(+5.62%)
Mar 25, 2020 3.465 4.309 3.465 4.158 1,014,220 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.298 3.449 1,545,883 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,955 -0.41(-11.42%)
Mar 20, 2020 3.540 3.983 3.540 3.582 885,273 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.423 3,380,976 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,979,013 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,592 +0.07(+1.87%)
Mar 16, 2020 3.649 3.870 3.507 3.574 1,829,463 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.133 1,268,748 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.757 1,535,265 -0.88(-18.92%)
Mar 11, 2020 4.776 5.027 4.618 4.634 1,281,890 -0.24(-4.97%)
Mar 10, 2020 5.286 5.302 4.609 4.876 2,416,077 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.043 5.052 1,039,156 -1.18(-18.90%)
Mar 06, 2020 6.363 6.379 6.095 6.229 2,995,223 -0.28(-4.36%)
Mar 05, 2020 6.571 6.588 6.413 6.513 1,574,513 -0.13(-1.89%)
Mar 04, 2020 6.480 6.730 6.480 6.638 636,933 +0.23(+3.65%)
Mar 03, 2020 6.521 6.672 6.379 6.404 837,717 -0.12(-1.79%)
Mar 02, 2020 6.254 6.563 6.183 6.521 1,386,782 +0.28(+4.41%)
Feb 28, 2020 6.363 6.371 6.146 6.246 866,830 -0.18(-2.80%)
Feb 27, 2020 6.475 6.558 6.277 6.426 869,553 -0.12(-1.89%)
Feb 26, 2020 6.839 6.872 6.542 6.550 931,438 -0.28(-4.12%)
Feb 25, 2020 6.856 6.914 6.748 6.831 718,250 -0.06(-0.84%)
Feb 24, 2020 6.947 6.947 6.839 6.889 708,449 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.856 7.030 1,133,965 +0.12(+1.67%)
Feb 20, 2020 6.889 6.972 6.856 6.914 565,231 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.748 6.906 1,764,320 +0.02(+0.36%)
Feb 18, 2020 6.765 6.980 6.757 6.881 1,893,764 +0.08(+1.22%)
Feb 14, 2020 6.666 6.839 6.666 6.798 670,246 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.649 297,170 -0.04(-0.62%)
Feb 12, 2020 6.699 6.715 6.633 6.691 265,096 +0.02(+0.25%)
Feb 11, 2020 6.583 6.740 6.575 6.674 427,790 +0.11(+1.64%)
Feb 10, 2020 6.533 6.748 6.509 6.566 453,364 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.277 6.409 374,723 +0.11(+1.71%)
Feb 06, 2020 6.269 6.376 6.252 6.302 279,566 +0.04(+0.66%)
Feb 05, 2020 6.178 6.368 6.161 6.260 425,551 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,452 -0.04(-0.67%)
Feb 03, 2020 6.227 6.252 6.161 6.186 1,102,556 +0.01(+0.13%)
Jan 31, 2020 6.169 6.227 6.112 6.178 1,015,103 -0.05(-0.80%)
Jan 30, 2020 6.112 6.227 6.037 6.227 331,698 +0.15(+2.45%)
Jan 29, 2020 6.103 6.136 6.070 6.079 945,178 -0.03(-0.54%)
Jan 28, 2020 5.946 6.124 5.946 6.112 250,853 +0.11(+1.79%)
Jan 27, 2020 6.103 6.103 5.979 6.004 844,890 -0.12(-1.89%)
Jan 24, 2020 6.054 6.136 6.054 6.120 310,516 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.971 6.062 287,852 +0.03(+0.55%)
Jan 22, 2020 6.070 6.128 6.016 6.029 268,594 -0.03(-0.55%)
Jan 21, 2020 5.954 6.136 5.905 6.062 521,228 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,042 +0.15(+2.59%)
Jan 16, 2020 5.764 5.880 5.706 5.748 307,393 +0.15(+2.66%)
Jan 15, 2020 5.500 5.615 5.500 5.599 226,228 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.425 5.516 199,038 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.421 5.450 145,561 -0.03(-0.60%)
Jan 10, 2020 5.582 5.582 5.475 5.483 131,437 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,665 -0.06(-1.03%)
Jan 08, 2020 5.731 5.731 5.615 5.624 112,403 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.640 5.698 147,029 -0.01(-0.14%)
Jan 06, 2020 5.781 5.789 5.690 5.706 143,301 -0.07(-1.29%)
Jan 03, 2020 5.822 5.847 5.756 5.781 193,105 -0.02(-0.43%)
Jan 02, 2020 5.888 5.897 5.760 5.806 165,853 -0.12(-1.96%)
Dec 31, 2019 5.855 5.930 5.855 5.921 203,988 +0.05(+0.85%)
Dec 30, 2019 5.756 5.905 5.756 5.872 636,098 +0.06(+1.00%)
Dec 27, 2019 5.830 5.888 5.793 5.814 159,611 -0.05(-0.85%)
Dec 26, 2019 5.814 5.897 5.814 5.864 86,245 +0.05(+0.85%)
Dec 24, 2019 5.773 5.851 5.773 5.814 149,091 +0.05(+0.86%)
Dec 23, 2019 5.822 5.913 5.748 5.764 290,335 -0.01(-0.14%)
Dec 20, 2019 5.764 5.789 5.706 5.773 324,422 +0.00(+0.00%)
Dec 19, 2019 5.764 5.797 5.731 5.773 740,366 +0.00(+0.00%)
Dec 18, 2019 5.607 5.781 5.607 5.773 262,981 +0.19(+3.41%)
Dec 17, 2019 5.739 5.739 5.549 5.582 210,573 -0.16(-2.74%)
Dec 16, 2019 5.657 5.818 5.657 5.739 164,151 +0.08(+1.46%)
Dec 13, 2019 5.458 5.715 5.458 5.657 1,005,792 +0.21(+3.79%)
Dec 12, 2019 5.566 5.591 5.442 5.450 320,806 -0.13(-2.37%)
Dec 11, 2019 5.549 5.624 5.549 5.582 231,332 +0.01(+0.15%)
Dec 10, 2019 5.545 5.599 5.545 5.574 534,627 +0.04(+0.75%)
Dec 09, 2019 5.599 5.615 5.500 5.533 1,052,357 -0.06(-1.04%)
Dec 06, 2019 5.615 5.632 5.549 5.591 570,126 -0.05(-0.88%)
Dec 05, 2019 5.673 5.698 5.591 5.640 996,106 -0.02(-0.29%)
Dec 04, 2019 5.566 5.673 5.566 5.657 1,057,744 +0.11(+1.94%)
Dec 03, 2019 5.558 5.574 5.524 5.549 159,420 -0.02(-0.30%)
Dec 02, 2019 5.582 5.599 5.524 5.566 140,395 -0.01(-0.15%)
Nov 29, 2019 5.508 5.591 5.508 5.574 69,890 +0.09(+1.66%)
Nov 27, 2019 5.426 5.528 5.426 5.483 131,849 +0.07(+1.21%)
Nov 26, 2019 5.393 5.442 5.389 5.418 150,814 +0.02(+0.46%)
Nov 25, 2019 5.442 5.475 5.360 5.393 92,249 -0.03(-0.60%)
Nov 22, 2019 5.450 5.463 5.368 5.426 102,155 +0.01(+0.15%)
Nov 21, 2019 5.360 5.434 5.319 5.418 139,789 +0.07(+1.22%)
Nov 20, 2019 5.360 5.409 5.328 5.352 142,300 -0.03(-0.61%)
Nov 19, 2019 5.426 5.458 5.368 5.385 154,027 -0.07(-1.35%)
Nov 18, 2019 5.508 5.540 5.426 5.458 162,882 -0.07(-1.19%)
Nov 15, 2019 5.508 5.557 5.483 5.524 141,502 +0.00(+0.00%)
Nov 14, 2019 5.360 5.548 5.360 5.524 145,936 +0.16(+2.90%)
Nov 13, 2019 5.368 5.401 5.319 5.368 819,022 +0.02(+0.31%)
Nov 12, 2019 5.352 5.352 5.246 5.352 148,682 +0.04(+0.77%)
Nov 11, 2019 5.295 5.401 5.287 5.311 229,156 +0.00(+0.00%)
Nov 08, 2019 5.278 5.434 5.278 5.311 228,139 +0.02(+0.46%)
Nov 07, 2019 4.935 5.315 4.910 5.287 476,957 +0.54(+11.38%)
Nov 06, 2019 4.902 4.902 4.746 4.746 244,573 -0.14(-2.85%)
Nov 05, 2019 4.771 4.894 4.755 4.886 205,676 +0.12(+2.58%)
Nov 04, 2019 4.763 4.861 4.722 4.763 123,646 -0.02(-0.51%)
Nov 01, 2019 4.820 4.845 4.738 4.787 70,995 -0.03(-0.68%)
Oct 31, 2019 4.730 4.877 4.730 4.820 103,309 +0.07(+1.55%)
Oct 30, 2019 4.812 4.845 4.746 4.746 90,903 -0.05(-1.02%)
Oct 29, 2019 4.820 4.845 4.730 4.796 108,192 -0.02(-0.51%)
Oct 28, 2019 4.894 4.918 4.812 4.820 71,258 -0.10(-2.00%)
Oct 25, 2019 4.992 4.992 4.869 4.918 138,447 -0.07(-1.48%)
Oct 24, 2019 5.041 5.066 4.951 4.992 134,255 -0.05(-0.97%)
Oct 23, 2019 5.090 5.090 5.008 5.041 134,950 -0.02(-0.48%)
Oct 22, 2019 4.976 5.131 4.959 5.066 116,555 +0.08(+1.64%)
Oct 21, 2019 4.943 5.025 4.927 4.984 107,231 +0.05(+0.99%)
Oct 18, 2019 4.951 4.984 4.927 4.935 89,936 -0.03(-0.66%)
Oct 17, 2019 4.951 5.017 4.951 4.967 104,627 +0.01(+0.17%)
Oct 16, 2019 5.000 5.008 4.902 4.959 100,367 -0.07(-1.30%)
Oct 15, 2019 4.967 5.057 4.967 5.025 118,895 +0.05(+0.99%)
Oct 14, 2019 5.066 5.098 4.967 4.976 29,350 -0.09(-1.78%)
Oct 11, 2019 4.992 5.066 4.992 5.066 93,601 +0.05(+0.98%)
Oct 10, 2019 5.049 5.057 4.992 5.017 137,779 -0.07(-1.29%)
Oct 09, 2019 5.139 5.164 5.062 5.082 158,891 -0.07(-1.43%)
Oct 08, 2019 5.246 5.246 5.086 5.156 361,212 -0.07(-1.41%)
Oct 07, 2019 5.352 5.352 5.188 5.229 182,173 -0.13(-2.44%)
Oct 04, 2019 5.336 5.401 5.336 5.360 125,128 +0.02(+0.31%)
Oct 03, 2019 5.311 5.409 5.303 5.344 120,960 -0.02(-0.31%)
Oct 02, 2019 5.401 5.401 5.303 5.360 161,616 -0.02(-0.46%)
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.