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 )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2015 5.764 5.793 5.638 5.690 429,520 -0.11(-1.98%)
Apr 29, 2015 5.879 5.885 5.776 5.804 231,389 -0.07(-1.27%)
Apr 28, 2015 5.845 5.954 5.845 5.879 305,594 +0.06(+0.99%)
Apr 27, 2015 5.827 5.856 5.793 5.822 194,081 +0.02(+0.40%)
Apr 24, 2015 5.781 5.827 5.736 5.799 188,695 +0.03(+0.50%)
Apr 23, 2015 5.787 5.816 5.701 5.770 139,576 +0.00(+0.00%)
Apr 22, 2015 5.650 5.810 5.644 5.770 231,580 +0.14(+2.55%)
Apr 21, 2015 5.707 5.736 5.621 5.627 105,678 -0.09(-1.51%)
Apr 20, 2015 5.695 5.793 5.695 5.713 226,252 +0.01(+0.20%)
Apr 17, 2015 5.650 5.701 5.609 5.701 188,547 +0.02(+0.40%)
Apr 16, 2015 5.627 5.718 5.627 5.678 185,772 +0.10(+1.85%)
Apr 15, 2015 5.495 5.667 5.489 5.575 251,904 +0.06(+1.14%)
Apr 14, 2015 5.500 5.535 5.472 5.512 212,531 +0.06(+1.16%)
Apr 13, 2015 5.437 5.484 5.409 5.449 226,998 -0.02(-0.31%)
Apr 10, 2015 5.426 5.477 5.395 5.466 255,852 +0.05(+0.85%)
Apr 09, 2015 5.374 5.460 5.357 5.420 249,871 +0.04(+0.75%)
Apr 08, 2015 5.443 5.455 5.346 5.380 196,030 -0.01(-0.11%)
Apr 07, 2015 5.420 5.466 5.369 5.386 263,145 -0.04(-0.74%)
Apr 06, 2015 5.374 5.512 5.369 5.426 234,450 +0.09(+1.61%)
Apr 02, 2015 5.334 5.340 5.340 5.340 152,033 +0.00(+0.00%)
Apr 01, 2015 5.317 5.363 5.300 5.340 160,390 +0.01(+0.11%)
Mar 31, 2015 5.254 5.334 5.248 5.334 147,883 +0.04(+0.76%)
Mar 30, 2015 5.288 5.351 5.277 5.294 116,880 -0.01(-0.22%)
Mar 27, 2015 5.363 5.391 5.294 5.305 170,014 -0.05(-0.96%)
Mar 26, 2015 5.363 5.397 5.317 5.357 223,278 +0.02(+0.32%)
Mar 25, 2015 5.523 5.523 5.317 5.340 511,559 -0.16(-2.92%)
Mar 24, 2015 5.466 5.529 5.414 5.500 324,249 +0.05(+0.84%)
Mar 23, 2015 5.374 5.477 5.320 5.455 449,180 +0.20(+3.82%)
Mar 20, 2015 5.231 5.363 5.214 5.254 603,121 +0.06(+1.10%)
Mar 19, 2015 5.208 5.271 5.168 5.196 152,600 -0.09(-1.63%)
Mar 18, 2015 5.105 5.300 5.065 5.282 349,839 +0.16(+3.14%)
Mar 17, 2015 5.099 5.179 5.059 5.122 244,953 +0.01(+0.22%)
Mar 16, 2015 5.139 5.211 5.099 5.110 201,773 -0.02(-0.34%)
Mar 13, 2015 5.110 5.133 5.059 5.128 150,279 +0.00(+0.00%)
Mar 12, 2015 5.151 5.162 5.087 5.128 142,826 +0.04(+0.79%)
Mar 11, 2015 5.133 5.133 5.013 5.087 183,142 -0.03(-0.67%)
Mar 10, 2015 5.139 5.173 5.099 5.122 191,902 -0.03(-0.67%)
Mar 09, 2015 5.305 5.305 5.128 5.156 225,162 -0.13(-2.49%)
Mar 06, 2015 5.173 5.305 5.173 5.288 475,111 +0.07(+1.32%)
Mar 05, 2015 5.305 5.374 5.208 5.219 357,810 -0.10(-1.94%)
Mar 04, 2015 5.265 5.357 5.225 5.323 281,298 +0.06(+1.09%)
Mar 03, 2015 5.323 5.346 5.260 5.265 265,643 -0.01(-0.11%)
Mar 02, 2015 5.374 5.374 5.208 5.271 216,883 -0.13(-2.44%)
Feb 27, 2015 5.386 5.420 5.369 5.403 422,860 +0.05(+0.96%)
Feb 26, 2015 5.512 5.512 5.340 5.351 398,672 -0.03(-0.58%)
Feb 25, 2015 5.377 5.405 5.355 5.382 322,850 +0.03(+0.52%)
Feb 24, 2015 5.333 5.366 5.305 5.355 674,781 -0.01(-0.10%)
Feb 23, 2015 5.244 5.382 5.200 5.360 586,722 +0.08(+1.57%)
Feb 20, 2015 5.067 5.277 5.012 5.277 1,170,349 +0.22(+4.38%)
Feb 19, 2015 5.017 5.194 5.006 5.056 841,995 +0.10(+2.01%)
Feb 18, 2015 4.862 4.968 4.849 4.956 427,842 +0.07(+1.36%)
Feb 17, 2015 4.896 4.907 4.846 4.890 530,117 +0.04(+0.91%)
Feb 13, 2015 4.857 4.846 4.846 4.846 276,946 +0.03(+0.57%)
Feb 12, 2015 4.829 4.857 4.796 4.818 205,412 +0.03(+0.69%)
Feb 11, 2015 4.741 4.824 4.724 4.785 329,279 +0.02(+0.46%)
Feb 10, 2015 4.851 4.862 4.741 4.763 357,073 -0.09(-1.94%)
Feb 09, 2015 4.912 4.923 4.829 4.857 315,885 -0.01(-0.11%)
Feb 06, 2015 4.956 4.979 4.835 4.862 265,991 -0.12(-2.44%)
Feb 05, 2015 4.912 5.001 4.890 4.984 271,751 +0.09(+1.92%)
Feb 04, 2015 4.979 5.001 4.865 4.890 458,194 -0.13(-2.64%)
Feb 03, 2015 4.951 5.095 4.912 5.023 376,564 +0.10(+2.02%)
Feb 02, 2015 4.879 4.940 4.846 4.923 255,251 +0.09(+1.95%)
Jan 30, 2015 4.774 4.890 4.768 4.829 192,181 -0.01(-0.11%)
Jan 29, 2015 4.896 4.923 4.813 4.835 294,619 -0.09(-1.80%)
Jan 28, 2015 4.962 5.006 4.890 4.923 296,674 -0.02(-0.45%)
Jan 27, 2015 4.857 4.973 4.846 4.945 314,970 +0.05(+1.02%)
Jan 26, 2015 4.907 4.940 4.885 4.896 198,331 -0.01(-0.11%)
Jan 23, 2015 4.940 5.012 4.901 4.901 353,747 -0.05(-1.01%)
Jan 22, 2015 4.912 4.984 4.912 4.951 304,581 +0.03(+0.67%)
Jan 21, 2015 5.001 5.012 4.907 4.918 552,631 -0.07(-1.44%)
Jan 20, 2015 5.122 5.133 4.979 4.990 324,774 -0.15(-3.01%)
Jan 16, 2015 5.012 5.145 5.012 5.145 180,718 +0.09(+1.75%)
Jan 15, 2015 5.062 5.156 5.028 5.056 300,042 +0.03(+0.55%)
Jan 14, 2015 5.001 5.050 4.929 5.028 232,633 -0.01(-0.22%)
Jan 13, 2015 5.056 5.100 4.990 5.039 209,051 -0.01(-0.11%)
Jan 12, 2015 5.050 5.062 4.968 5.045 310,245 -0.05(-0.98%)
Jan 09, 2015 5.106 5.172 5.089 5.095 245,311 -0.02(-0.43%)
Jan 08, 2015 5.039 5.133 5.034 5.117 311,575 +0.09(+1.76%)
Jan 07, 2015 4.945 5.034 4.890 5.028 321,294 +0.13(+2.60%)
Jan 06, 2015 4.979 5.006 4.901 4.901 234,350 -0.09(-1.77%)
Jan 05, 2015 5.017 5.034 4.934 4.990 375,364 -0.06(-1.10%)
Jan 02, 2015 5.006 5.070 4.990 5.045 286,301 +0.03(+0.66%)
Dec 31, 2014 5.017 5.012 5.012 5.012 279,296 -0.03(-0.55%)
Dec 30, 2014 5.023 5.067 4.990 5.039 348,797 +0.02(+0.33%)
Dec 29, 2014 5.045 5.073 5.023 5.023 337,159 -0.02(-0.44%)
Dec 26, 2014 5.084 5.117 5.045 5.045 134,978 -0.02(-0.33%)
Dec 24, 2014 5.050 5.062 5.062 5.062 124,915 -0.01(-0.11%)
Dec 23, 2014 5.001 5.089 4.990 5.067 292,346 +0.06(+1.22%)
Dec 22, 2014 5.089 5.100 4.995 5.006 579,080 -0.07(-1.42%)
Dec 19, 2014 4.968 5.111 4.934 5.078 762,731 +0.12(+2.34%)
Dec 18, 2014 4.896 4.968 4.846 4.962 392,074 +0.11(+2.16%)
Dec 17, 2014 4.741 4.885 4.708 4.857 504,080 +0.13(+2.69%)
Dec 16, 2014 4.669 4.835 4.663 4.730 450,573 +0.08(+1.79%)
Dec 15, 2014 4.752 4.779 4.586 4.647 799,602 -0.11(-2.33%)
Dec 12, 2014 4.840 4.907 4.746 4.757 420,825 -0.13(-2.60%)
Dec 11, 2014 4.862 4.990 4.857 4.885 382,300 +0.01(+0.23%)
Dec 10, 2014 4.995 5.012 4.851 4.873 402,212 -0.15(-2.97%)
Dec 09, 2014 4.879 5.028 4.879 5.023 557,179 +0.09(+1.79%)
Dec 08, 2014 4.951 4.990 4.926 4.934 507,446 -0.05(-1.00%)
Dec 05, 2014 4.995 5.056 4.912 4.984 537,021 -0.04(-0.88%)
Dec 04, 2014 5.145 5.145 5.001 5.028 460,803 -0.15(-2.88%)
Dec 03, 2014 5.288 5.338 5.167 5.178 492,325 -0.11(-2.09%)
Dec 02, 2014 5.338 5.416 5.223 5.288 322,859 -0.05(-0.93%)
Dec 01, 2014 5.432 5.521 5.261 5.338 390,646 -0.11(-2.03%)
Nov 28, 2014 5.360 5.499 5.360 5.449 201,824 -0.14(-2.57%)
Nov 26, 2014 5.532 5.593 5.593 5.593 185,293 +0.15(+2.85%)
Nov 25, 2014 5.438 5.491 5.406 5.438 471,201 +0.03(+0.49%)
Nov 24, 2014 5.481 5.481 5.350 5.411 613,587 -0.06(-1.17%)
Nov 21, 2014 5.497 5.523 5.459 5.475 335,805 +0.05(+0.89%)
Nov 20, 2014 5.411 5.475 5.395 5.427 312,029 +0.02(+0.30%)
Nov 19, 2014 5.470 5.502 5.406 5.411 539,463 -0.05(-0.98%)
Nov 18, 2014 5.384 5.491 5.384 5.465 583,448 +0.07(+1.39%)
Nov 17, 2014 5.267 5.390 5.267 5.390 723,559 +0.10(+1.92%)
Nov 14, 2014 5.261 5.363 5.213 5.288 562,334 +0.04(+0.82%)
Nov 13, 2014 5.283 5.293 5.224 5.245 464,860 -0.06(-1.21%)
Nov 12, 2014 5.208 5.347 5.192 5.309 867,201 +0.11(+2.06%)
Nov 11, 2014 5.101 5.202 5.101 5.202 663,816 +0.11(+2.10%)
Nov 10, 2014 5.101 5.149 5.058 5.096 313,014 +0.03(+0.53%)
Nov 07, 2014 4.973 5.101 4.962 5.069 577,102 +0.13(+2.60%)
Nov 06, 2014 4.914 4.962 4.914 4.941 326,306 +0.00(+0.00%)
Nov 05, 2014 4.908 4.946 4.882 4.941 581,007 +0.05(+1.09%)
Nov 04, 2014 5.053 5.082 4.871 4.887 522,659 -0.19(-3.79%)
Nov 03, 2014 5.170 5.186 5.053 5.080 354,199 -0.11(-2.16%)
Oct 31, 2014 5.235 5.240 5.160 5.192 400,542 -0.06(-1.22%)
Oct 30, 2014 5.245 5.261 5.053 5.256 446,854 -0.04(-0.71%)
Oct 29, 2014 5.336 5.371 5.251 5.293 285,477 -0.01(-0.10%)
Oct 28, 2014 5.251 5.320 5.245 5.299 268,452 +0.05(+1.02%)
Oct 27, 2014 5.240 5.251 5.251 5.245 250,019 -0.01(-0.10%)
Oct 24, 2014 5.192 5.261 5.186 5.251 295,150 +0.09(+1.76%)
Oct 23, 2014 5.074 5.176 5.069 5.160 312,470 +0.12(+2.33%)
Oct 22, 2014 5.277 5.277 5.026 5.042 429,245 -0.24(-4.46%)
Oct 21, 2014 5.181 5.316 5.149 5.277 187,605 +0.11(+2.17%)
Oct 20, 2014 5.122 5.181 5.116 5.165 196,840 +0.01(+0.10%)
Oct 17, 2014 5.229 5.240 5.138 5.160 216,715 -0.04(-0.72%)
Oct 16, 2014 5.037 5.245 5.028 5.197 232,418 +0.11(+2.10%)
Oct 15, 2014 5.181 5.186 4.989 5.090 338,837 -0.11(-2.16%)
Oct 14, 2014 5.208 5.283 5.197 5.202 494,893 -0.02(-0.31%)
Oct 13, 2014 5.299 5.368 5.219 5.219 316,405 -0.08(-1.51%)
Oct 10, 2014 5.411 5.432 5.267 5.299 303,349 -0.12(-2.27%)
Oct 09, 2014 5.529 5.555 5.392 5.422 251,051 -0.13(-2.41%)
Oct 08, 2014 5.604 5.605 5.486 5.555 254,178 -0.05(-0.95%)
Oct 07, 2014 5.571 5.625 5.561 5.609 217,059 +0.04(+0.67%)
Oct 06, 2014 5.571 5.609 5.534 5.571 388,928 +0.02(+0.29%)
Oct 03, 2014 5.577 5.598 5.529 5.555 239,104 -0.05(-0.86%)
Oct 02, 2014 5.636 5.636 5.507 5.604 519,313 -0.03(-0.47%)
Oct 01, 2014 5.614 5.689 5.598 5.630 222,202 +0.02(+0.29%)
Sep 30, 2014 5.604 5.630 5.518 5.614 243,538 -0.02(-0.28%)
Sep 29, 2014 5.614 5.646 5.587 5.630 168,098 -0.02(-0.28%)
Sep 26, 2014 5.614 5.673 5.577 5.646 209,387 +0.04(+0.67%)
Sep 25, 2014 5.641 5.662 5.587 5.609 260,371 -0.07(-1.32%)
Sep 24, 2014 5.700 5.716 5.641 5.684 352,825 -0.06(-1.02%)
Sep 23, 2014 5.828 5.839 5.722 5.743 223,216 -0.08(-1.38%)
Sep 22, 2014 5.871 5.871 5.785 5.823 218,153 -0.06(-1.00%)
Sep 19, 2014 5.860 5.940 5.828 5.882 371,207 +0.02(+0.37%)
Sep 18, 2014 5.914 5.934 5.811 5.860 198,663 -0.03(-0.45%)
Sep 17, 2014 5.956 6.079 5.876 5.887 305,438 -0.07(-1.26%)
Sep 16, 2014 5.716 5.972 5.716 5.962 694,730 +0.38(+6.80%)
Sep 15, 2014 5.604 5.609 5.545 5.582 460,914 +0.01(+0.10%)
Sep 12, 2014 5.614 5.620 5.541 5.577 323,110 -0.06(-1.04%)
Sep 11, 2014 5.721 5.743 5.609 5.636 545,799 -0.13(-2.32%)
Sep 10, 2014 5.775 5.817 5.737 5.769 333,189 -0.03(-0.55%)
Sep 09, 2014 5.833 5.833 5.748 5.801 343,135 -0.07(-1.27%)
Sep 08, 2014 6.015 6.026 5.855 5.876 352,133 -0.15(-2.48%)
Sep 05, 2014 6.063 6.063 6.015 6.026 192,191 -0.04(-0.62%)
Sep 04, 2014 6.095 6.101 6.026 6.063 203,300 -0.03(-0.53%)
Sep 03, 2014 6.074 6.128 6.058 6.095 155,109 +0.06(+0.97%)
Sep 02, 2014 6.149 6.165 6.037 6.037 231,640 -0.13(-2.08%)
Aug 29, 2014 6.224 6.165 6.165 6.165 270,064 -0.09(-1.45%)
Aug 28, 2014 6.192 6.256 6.164 6.256 197,345 +0.06(+1.04%)
Aug 27, 2014 6.234 6.234 6.132 6.192 226,859 +0.12(+1.98%)
Aug 26, 2014 6.077 6.124 6.077 6.072 204,020 +0.02(+0.26%)
Aug 25, 2014 6.046 6.087 6.035 6.056 177,717 -0.01(-0.09%)
Aug 22, 2014 6.103 6.103 6.046 6.061 169,807 -0.03(-0.51%)
Aug 21, 2014 6.072 6.118 6.072 6.093 167,926 -0.01(-0.09%)
Aug 20, 2014 6.087 6.124 6.087 6.098 133,422 +0.01(+0.17%)
Aug 19, 2014 6.087 6.108 6.051 6.087 239,376 +0.02(+0.34%)
Aug 18, 2014 6.082 6.103 6.061 6.067 107,994 -0.01(-0.09%)
Aug 15, 2014 6.009 6.077 6.009 6.072 273,196 +0.06(+1.04%)
Aug 14, 2014 5.958 6.020 5.952 6.009 176,145 +0.05(+0.87%)
Aug 13, 2014 5.916 5.984 5.911 5.958 137,361 +0.04(+0.61%)
Aug 12, 2014 5.864 5.937 5.859 5.921 125,917 +0.03(+0.53%)
Aug 11, 2014 5.838 5.906 5.838 5.890 453,958 +0.04(+0.71%)
Aug 08, 2014 5.854 5.864 5.802 5.849 236,925 -0.01(-0.18%)
Aug 07, 2014 5.875 5.906 5.838 5.859 187,955 -0.04(-0.62%)
Aug 06, 2014 5.916 5.916 5.849 5.895 275,817 -0.01(-0.18%)
Aug 05, 2014 5.926 5.932 5.885 5.906 185,182 -0.01(-0.18%)
Aug 04, 2014 5.952 5.952 5.869 5.916 128,799 -0.02(-0.26%)
Aug 01, 2014 5.932 5.964 5.875 5.932 146,774 -0.02(-0.35%)
Jul 31, 2014 5.952 5.973 5.869 5.952 216,197 -0.02(-0.35%)
Jul 30, 2014 6.020 6.035 5.942 5.973 262,395 -0.09(-1.46%)
Jul 29, 2014 6.067 6.124 6.041 6.061 141,635 +0.01(+0.17%)
Jul 28, 2014 6.087 6.098 6.030 6.051 139,953 -0.04(-0.60%)
Jul 25, 2014 6.098 6.144 6.082 6.087 111,274 -0.04(-0.59%)
Jul 24, 2014 6.155 6.155 6.108 6.124 85,709 -0.04(-0.59%)
Jul 23, 2014 6.124 6.160 6.098 6.160 214,414 +0.04(+0.68%)
Jul 22, 2014 6.108 6.139 6.098 6.118 162,142 +0.01(+0.08%)
Jul 21, 2014 6.103 6.129 6.061 6.113 124,865 +0.01(+0.17%)
Jul 18, 2014 6.093 6.144 6.093 6.103 74,891 +0.01(+0.17%)
Jul 17, 2014 6.150 6.150 6.080 6.093 120,134 -0.08(-1.34%)
Jul 16, 2014 6.113 6.176 6.093 6.176 118,184 +0.05(+0.85%)
Jul 15, 2014 6.170 6.170 6.113 6.124 160,199 -0.06(-0.92%)
Jul 14, 2014 6.176 6.186 6.150 6.181 162,905 -0.01(-0.17%)
Jul 11, 2014 6.207 6.207 6.155 6.191 118,968 -0.04(-0.67%)
Jul 10, 2014 6.191 6.238 6.165 6.233 123,442 +0.01(+0.17%)
Jul 09, 2014 6.207 6.243 6.196 6.222 105,317 +0.02(+0.25%)
Jul 08, 2014 6.243 6.243 6.176 6.207 112,077 -0.02(-0.33%)
Jul 07, 2014 6.305 6.310 6.212 6.227 187,930 -0.11(-1.80%)
Jul 03, 2014 6.409 6.342 6.342 6.342 119,086 -0.05(-0.81%)
Jul 02, 2014 6.342 6.425 6.342 6.393 281,480 +0.09(+1.48%)
Jul 01, 2014 6.347 6.362 6.300 6.300 66,160 -0.07(-1.06%)
Jun 30, 2014 6.300 6.368 6.300 6.368 218,432 +0.05(+0.82%)
Jun 27, 2014 6.259 6.326 6.253 6.316 100,267 +0.06(+1.00%)
Jun 26, 2014 6.160 6.262 6.160 6.253 150,690 +0.09(+1.52%)
Jun 25, 2014 6.155 6.191 6.155 6.160 98,725 +0.01(+0.08%)
Jun 24, 2014 6.238 6.238 6.129 6.155 219,374 -0.07(-1.17%)
Jun 23, 2014 6.217 6.248 6.191 6.227 133,118 +0.00(+0.00%)
Jun 20, 2014 6.227 6.253 6.176 6.227 221,939 +0.03(+0.42%)
Jun 19, 2014 6.212 6.233 6.176 6.201 164,381 -0.01(-0.08%)
Jun 18, 2014 6.186 6.207 6.165 6.207 146,747 +0.01(+0.08%)
Jun 17, 2014 6.186 6.212 6.165 6.201 164,088 +0.02(+0.34%)
Jun 16, 2014 6.181 6.207 6.155 6.181 115,819 +0.00(+0.00%)
Jun 13, 2014 6.186 6.191 6.155 6.181 119,590 +0.02(+0.34%)
Jun 12, 2014 6.196 6.196 6.124 6.160 115,692 -0.01(-0.08%)
Jun 11, 2014 6.134 6.196 6.123 6.165 167,277 +0.05(+0.76%)
Jun 10, 2014 6.041 6.155 6.041 6.118 268,446 +0.08(+1.38%)
Jun 09, 2014 6.030 6.056 5.999 6.035 218,912 +0.03(+0.43%)
Jun 06, 2014 6.046 6.051 5.994 6.009 198,921 -0.06(-0.94%)
Jun 05, 2014 6.103 6.103 6.041 6.067 154,305 -0.02(-0.26%)
Jun 04, 2014 6.139 6.144 6.061 6.082 332,537 -0.05(-0.85%)
Jun 03, 2014 6.150 6.155 6.087 6.134 169,117 -0.03(-0.50%)
Jun 02, 2014 6.201 6.227 6.150 6.165 181,928 -0.06(-0.92%)
May 30, 2014 6.217 6.253 6.201 6.222 186,356 -0.02(-0.33%)
May 29, 2014 6.233 6.326 6.217 6.243 182,619 +0.01(+0.17%)
May 28, 2014 6.316 6.393 6.217 6.233 298,734 +0.02(+0.38%)
May 27, 2014 6.260 6.260 6.169 6.209 158,137 -0.03(-0.40%)
May 23, 2014 6.209 6.234 6.234 6.234 210,147 +0.04(+0.57%)
May 22, 2014 6.149 6.234 6.129 6.199 90,973 +0.04(+0.57%)
May 21, 2014 6.134 6.179 6.088 6.164 143,207 +0.01(+0.16%)
May 20, 2014 6.159 6.179 6.134 6.154 127,398 -0.01(-0.16%)
May 19, 2014 6.189 6.219 6.159 6.164 106,324 -0.05(-0.73%)
May 16, 2014 6.169 6.239 6.159 6.209 150,499 +0.02(+0.33%)
May 15, 2014 6.174 6.194 6.118 6.189 245,650 +0.04(+0.57%)
May 14, 2014 6.038 6.174 6.033 6.154 301,319 +0.13(+2.18%)
May 13, 2014 6.028 6.038 6.002 6.023 177,487 +0.01(+0.08%)
May 12, 2014 6.002 6.038 5.977 6.018 245,661 +0.02(+0.25%)
May 09, 2014 6.033 6.048 5.977 6.002 241,621 -0.05(-0.75%)
May 08, 2014 6.098 6.124 6.028 6.048 361,722 -0.06(-0.91%)
May 07, 2014 6.118 6.124 6.078 6.103 236,268 +0.00(+0.00%)
May 06, 2014 6.103 6.134 6.073 6.103 198,878 +0.03(+0.50%)
May 05, 2014 6.088 6.108 6.043 6.073 178,103 -0.02(-0.33%)
May 02, 2014 6.124 6.139 6.073 6.093 149,698 -0.06(-0.90%)
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.