Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.401
4.421
4.392
4.410
42,275
-0.00(-0.07%)
Jan 28, 2005
4.430
4.441
4.387
4.412
62,373
-0.03(-0.65%)
Jan 27, 2005
4.488
4.488
4.398
4.441
78,312
-0.06(-1.41%)
Jan 26, 2005
4.488
4.525
4.488
4.505
14,553
+0.06(+1.36%)
Jan 25, 2005
4.433
4.444
4.415
4.444
16,286
-0.01(-0.32%)
Jan 24, 2005
4.505
4.505
4.441
4.459
56,482
-0.03(-0.71%)
Jan 21, 2005
4.430
4.490
4.430
4.490
25,642
+0.08(+1.77%)
Jan 20, 2005
4.430
4.430
4.384
4.412
28,760
-0.03(-0.71%)
Jan 19, 2005
4.450
4.453
4.433
4.444
55,096
-0.01(-0.13%)
Jan 18, 2005
4.467
4.482
4.436
4.450
346,863
-0.02(-0.52%)
Jan 14, 2005
4.502
4.512
4.473
4.473
25,642
-0.08(-1.71%)
Jan 13, 2005
4.539
4.554
4.539
4.551
28,067
-0.00(-0.06%)
Jan 12, 2005
4.525
4.565
4.525
4.554
43,314
+0.06(+1.28%)
Jan 11, 2005
4.470
4.502
4.459
4.496
57,868
+0.03(+0.78%)
Jan 10, 2005
4.444
4.476
4.436
4.462
421,018
+0.04(+0.85%)
Jan 07, 2005
4.346
4.436
4.346
4.424
121,627
+0.10(+2.20%)
Jan 06, 2005
4.257
4.329
4.257
4.329
27,721
+0.03(+0.67%)
Jan 05, 2005
4.300
4.346
4.300
4.300
50,244
-0.02(-0.40%)
Jan 04, 2005
4.309
4.332
4.291
4.317
83,857
-0.04(-0.99%)
Jan 03, 2005
4.361
4.361
4.361
4.361
1,732
+0.00(+0.00%)
Dec 31, 2004
4.346
4.361
4.323
4.361
53,710
-0.00(-0.07%)
Dec 30, 2004
4.352
4.389
4.340
4.363
30,493
-0.01(-0.13%)
Dec 29, 2004
4.387
4.433
4.294
4.369
49,551
+0.02(+0.53%)
Dec 28, 2004
4.358
4.361
4.346
4.346
15,246
-0.01(-0.33%)
Dec 27, 2004
4.358
4.361
4.332
4.361
5,890
+0.02(+0.47%)
Dec 23, 2004
4.300
4.346
4.300
4.340
24,602
+0.03(+0.67%)
Dec 22, 2004
4.288
4.314
4.280
4.311
20,444
+0.01(+0.27%)
Dec 21, 2004
4.242
4.300
4.219
4.300
25,295
+0.08(+1.78%)
Dec 20, 2004
4.164
4.225
4.164
4.225
28,067
+0.04(+0.90%)
Dec 17, 2004
4.161
4.199
4.150
4.187
19,751
+0.03(+0.62%)
Dec 16, 2004
4.202
4.205
4.159
4.161
27,028
-0.07(-1.64%)
Dec 15, 2004
4.176
4.245
4.176
4.231
31,533
+0.06(+1.45%)
Dec 14, 2004
4.075
4.179
4.055
4.170
51,631
+0.06(+1.47%)
Dec 13, 2004
4.083
4.109
4.068
4.109
42,275
-0.03(-0.63%)
Dec 10, 2004
4.124
4.138
4.098
4.135
50,938
-0.01(-0.35%)
Dec 09, 2004
4.213
4.213
4.144
4.150
40,889
-0.11(-2.57%)
Dec 08, 2004
4.222
4.260
4.161
4.260
39,156
-0.02(-0.47%)
Dec 07, 2004
4.317
4.317
4.274
4.280
17,672
-0.04(-1.00%)
Dec 06, 2004
4.288
4.323
4.274
4.323
1,071,084
-0.02(-0.53%)
Dec 03, 2004
4.300
4.355
4.300
4.346
36,384
-0.01(-0.20%)
Dec 02, 2004
4.346
4.378
4.335
4.355
23,909
-0.02(-0.46%)
Dec 01, 2004
4.242
4.378
4.242
4.375
79,005
+0.10(+2.36%)
Nov 30, 2004
4.285
4.291
4.242
4.274
58,214
-0.05(-1.20%)
Nov 29, 2004
4.346
4.392
4.323
4.326
56,482
-0.09(-1.96%)
Nov 26, 2004
4.401
4.412
4.389
4.412
50,938
+0.03(+0.66%)
Nov 24, 2004
4.369
4.395
4.369
4.384
107,766
+0.03(+0.66%)
Nov 23, 2004
4.329
4.366
4.329
4.355
41,582
+0.03(+0.60%)
Nov 22, 2004
4.268
4.329
4.268
4.329
72,422
+0.09(+2.11%)
Nov 19, 2004
4.170
4.245
4.170
4.239
31,533
+0.07(+1.59%)
Nov 18, 2004
4.199
4.199
4.138
4.173
139,299
-0.10(-2.43%)
Nov 17, 2004
4.329
4.343
4.239
4.277
61,680
-0.03(-0.74%)
Nov 16, 2004
4.234
4.323
4.234
4.309
79,005
+0.10(+2.26%)
Nov 15, 2004
4.150
4.213
4.138
4.213
84,896
+0.04(+0.97%)
Nov 12, 2004
4.118
4.184
4.089
4.173
28,067
+0.05(+1.33%)
Nov 11, 2004
4.109
4.118
4.078
4.118
52,670
+0.01(+0.35%)
Nov 10, 2004
4.104
4.127
4.069
4.104
100,143
+0.03(+0.71%)
Nov 09, 2004
4.017
4.075
4.017
4.075
37,077
+0.04(+1.07%)
Nov 08, 2004
4.011
4.040
3.997
4.032
109,845
+0.04(+1.01%)
Nov 05, 2004
3.971
4.003
3.962
3.991
53,710
+0.02(+0.58%)
Nov 04, 2004
3.945
3.968
3.945
3.968
110,885
+0.03(+0.88%)
Nov 03, 2004
3.945
3.957
3.913
3.933
52,670
+0.04(+0.96%)
Nov 02, 2004
3.890
3.910
3.884
3.896
27,374
-0.00(-0.07%)
Nov 01, 2004
3.890
3.899
3.858
3.899
29,453
-0.01(-0.22%)
Oct 29, 2004
3.864
3.919
3.864
3.907
24,256
+0.06(+1.50%)
Oct 28, 2004
3.907
3.925
3.850
3.850
35,691
-0.05(-1.19%)
Oct 27, 2004
3.905
3.954
3.881
3.896
49,551
-0.01(-0.15%)
Oct 26, 2004
3.879
3.902
3.835
3.902
55,442
+0.03(+0.67%)
Oct 25, 2004
3.838
3.902
3.838
3.876
28,760
+0.05(+1.36%)
Oct 22, 2004
3.835
3.838
3.766
3.824
169,793
-0.08(-1.92%)
Oct 21, 2004
3.806
3.919
3.806
3.899
39,156
+0.13(+3.37%)
Oct 20, 2004
3.772
3.798
3.740
3.772
92,173
+0.03(+0.77%)
Oct 19, 2004
3.648
3.755
3.639
3.743
82,124
+0.10(+2.69%)
Oct 18, 2004
3.668
3.714
3.639
3.645
75,194
-0.07(-1.86%)
Oct 15, 2004
3.801
3.801
3.688
3.714
102,222
-0.13(-3.45%)
Oct 14, 2004
3.853
3.902
3.815
3.847
41,582
-0.03(-0.74%)
Oct 13, 2004
3.867
3.887
3.838
3.876
45,393
-0.01(-0.37%)
Oct 12, 2004
3.902
3.902
3.887
3.890
26,335
-0.02(-0.59%)
Oct 11, 2004
3.919
3.922
3.913
3.913
2,425
+0.01(+0.37%)
Oct 08, 2004
3.899
3.913
3.884
3.899
23,216
+0.03(+0.75%)
Oct 07, 2004
3.913
3.913
3.858
3.870
89,401
-0.01(-0.37%)
Oct 06, 2004
3.853
3.884
3.850
3.884
28,414
+0.03(+0.67%)
Oct 05, 2004
3.835
3.864
3.809
3.858
76,926
+0.05(+1.36%)
Oct 04, 2004
3.809
3.830
3.792
3.806
27,374
+0.02(+0.46%)
Oct 01, 2004
3.755
3.789
3.755
3.789
8,662
+0.04(+1.00%)
Sep 30, 2004
3.789
3.789
3.752
3.752
8,662
-0.02(-0.61%)
Sep 29, 2004
3.789
3.798
3.749
3.775
232,512
-0.01(-0.38%)
Sep 28, 2004
3.700
3.789
3.700
3.789
21,484
+0.07(+1.94%)
Sep 27, 2004
3.703
3.717
3.694
3.717
25,988
-0.01(-0.23%)
Sep 24, 2004
3.772
3.772
3.723
3.726
19,404
-0.03(-0.77%)
Sep 23, 2004
3.755
3.775
3.734
3.755
19,751
-0.03(-0.76%)
Sep 22, 2004
3.755
3.783
3.740
3.783
23,909
+0.00(+0.08%)
Sep 21, 2004
3.749
3.795
3.749
3.780
32,572
+0.05(+1.31%)
Sep 20, 2004
3.677
3.731
3.662
3.731
48,512
+0.08(+2.29%)
Sep 17, 2004
3.636
3.654
3.578
3.648
34,305
-0.01(-0.39%)
Sep 16, 2004
3.567
3.682
3.567
3.662
39,156
+0.08(+2.09%)
Sep 15, 2004
3.578
3.599
3.555
3.587
37,423
+0.02(+0.48%)
Sep 14, 2004
3.552
3.581
3.547
3.570
21,484
+0.02(+0.65%)
Sep 13, 2004
3.541
3.570
3.516
3.547
27,374
+0.01(+0.33%)
Sep 10, 2004
3.527
3.558
3.521
3.535
14,553
-0.01(-0.16%)
Sep 09, 2004
3.576
3.578
3.535
3.541
18,018
-0.02(-0.57%)
Sep 08, 2004
3.558
3.578
3.550
3.561
28,067
-0.01(-0.40%)
Sep 07, 2004
3.558
3.599
3.558
3.576
43,661
+0.05(+1.31%)
Sep 03, 2004
3.518
3.547
3.503
3.529
9,355
+0.01(+0.25%)
Sep 02, 2004
3.524
3.532
3.521
3.521
20,097
+0.01(+0.25%)
Sep 01, 2004
3.506
3.532
3.506
3.512
5,197
+0.01(+0.25%)
Aug 31, 2004
3.434
3.503
3.428
3.503
39,156
+0.06(+1.85%)
Aug 30, 2004
3.483
3.483
3.437
3.440
233,206
-0.07(-1.89%)
Aug 27, 2004
3.509
3.518
3.498
3.506
210,335
-0.00(-0.08%)
Aug 26, 2004
3.527
3.527
3.492
3.509
28,760
-0.03(-0.98%)
Aug 25, 2004
3.535
3.547
3.535
3.544
86,282
-0.01(-0.16%)
Aug 24, 2004
3.578
3.578
3.547
3.550
14,900
+0.00(+0.00%)
Aug 23, 2004
3.567
3.573
3.550
3.550
44,007
-0.03(-0.73%)
Aug 20, 2004
3.578
3.590
3.567
3.576
45,393
+0.00(+0.08%)
Aug 19, 2004
3.561
3.587
3.552
3.573
29,107
+0.04(+1.14%)
Aug 18, 2004
3.521
3.532
3.492
3.532
12,474
+0.03(+0.74%)
Aug 17, 2004
3.567
3.570
3.498
3.506
32,226
-0.04(-1.22%)
Aug 16, 2004
3.512
3.550
3.483
3.550
38,116
+0.03(+0.99%)
Aug 13, 2004
3.492
3.515
3.483
3.515
29,800
+0.06(+1.67%)
Aug 12, 2004
3.457
3.483
3.454
3.457
40,195
-0.02(-0.66%)
Aug 11, 2004
3.532
3.532
3.449
3.480
42,968
-0.02(-0.66%)
Aug 10, 2004
3.423
3.521
3.391
3.503
73,115
+0.10(+3.06%)
Aug 09, 2004
3.402
3.411
3.397
3.400
10,742
-0.00(-0.08%)
Aug 06, 2004
3.394
3.408
3.394
3.402
22,177
-0.01(-0.25%)
Aug 05, 2004
3.388
3.411
3.388
3.411
42,968
-0.02(-0.50%)
Aug 04, 2004
3.463
3.463
3.408
3.428
57,521
-0.01(-0.42%)
Aug 03, 2004
3.402
3.451
3.402
3.443
28,414
+0.07(+1.97%)
Aug 02, 2004
3.376
3.376
3.368
3.376
5,197
-0.02(-0.51%)
Jul 30, 2004
3.376
3.397
3.359
3.394
85,589
+0.03(+0.86%)
Jul 29, 2004
3.400
3.402
3.359
3.365
19,058
-0.01(-0.34%)
Jul 28, 2004
3.449
3.449
3.365
3.376
45,047
-0.06(-1.68%)
Jul 27, 2004
3.466
3.466
3.420
3.434
31,186
-0.03(-0.92%)
Jul 26, 2004
3.463
3.466
3.457
3.466
12,128
-0.01(-0.25%)
Jul 23, 2004
3.475
3.475
3.457
3.475
36,037
-0.01(-0.33%)
Jul 22, 2004
3.544
3.544
3.469
3.486
39,156
-0.02(-0.58%)
Jul 21, 2004
3.541
3.541
3.443
3.506
54,056
-0.08(-2.25%)
Jul 20, 2004
3.619
3.619
3.573
3.587
12,128
-0.05(-1.27%)
Jul 19, 2004
3.552
3.633
3.547
3.633
44,007
+0.10(+2.78%)
Jul 16, 2004
3.535
3.576
3.535
3.535
26,681
-0.02(-0.49%)
Jul 15, 2004
3.578
3.578
3.544
3.552
221,077
-0.02(-0.65%)
Jul 14, 2004
3.659
3.659
3.576
3.576
23,909
-0.07(-1.82%)
Jul 13, 2004
3.665
3.665
3.630
3.642
14,207
-0.03(-0.86%)
Jul 12, 2004
3.694
3.694
3.671
3.674
9,009
-0.00(-0.08%)
Jul 09, 2004
3.662
3.679
3.659
3.677
36,384
+0.01(+0.24%)
Jul 08, 2004
3.668
3.674
3.622
3.668
24,602
+0.03(+0.79%)
Jul 07, 2004
3.656
3.677
3.636
3.639
22,177
+0.00(+0.00%)
Jul 06, 2004
3.636
3.642
3.619
3.639
16,979
+0.01(+0.24%)
Jul 02, 2004
3.590
3.636
3.573
3.630
22,177
+0.05(+1.29%)
Jul 01, 2004
3.610
3.619
3.578
3.584
9,355
-0.03(-0.96%)
Jun 30, 2004
3.529
3.633
3.498
3.619
43,661
+0.11(+3.04%)
Jun 29, 2004
3.498
3.527
3.489
3.512
21,484
+0.01(+0.33%)
Jun 28, 2004
3.480
3.521
3.475
3.501
78,659
+0.02(+0.66%)
Jun 25, 2004
3.454
3.480
3.431
3.477
49,551
+0.02(+0.50%)
Jun 24, 2004
3.498
3.509
3.457
3.460
30,146
-0.02(-0.66%)
Jun 23, 2004
3.423
3.486
3.417
3.483
65,491
+0.05(+1.60%)
Jun 22, 2004
3.469
3.489
3.414
3.428
106,380
-0.03(-0.83%)
Jun 21, 2004
3.512
3.512
3.454
3.457
27,721
-0.03(-0.83%)
Jun 18, 2004
3.550
3.564
3.480
3.486
46,779
-0.03(-0.98%)
Jun 17, 2004
3.509
3.544
3.509
3.521
8,316
-0.01(-0.25%)
Jun 16, 2004
3.573
3.573
3.492
3.529
16,286
-0.01(-0.41%)
Jun 15, 2004
3.483
3.544
3.477
3.544
40,542
+0.07(+2.08%)
Jun 14, 2004
3.550
3.550
3.472
3.472
29,800
-0.07(-1.96%)
Jun 10, 2004
3.555
3.570
3.532
3.541
40,889
-0.01(-0.41%)
Jun 09, 2004
3.581
3.584
3.544
3.555
20,791
-0.02(-0.65%)
Jun 08, 2004
3.547
3.578
3.547
3.578
305,281
+0.01(+0.24%)
Jun 07, 2004
3.607
3.607
3.570
3.570
35,691
-0.03(-0.96%)
Jun 04, 2004
3.576
3.607
3.576
3.604
27,374
+0.06(+1.63%)
Jun 03, 2004
3.561
3.573
3.524
3.547
26,681
+0.01(+0.33%)
Jun 02, 2004
3.541
3.561
3.521
3.535
14,900
-0.01(-0.24%)
Jun 01, 2004
3.573
3.573
3.492
3.544
72,422
-0.06(-1.76%)
May 28, 2004
3.584
3.607
3.555
3.607
75,194
+0.01(+0.32%)
May 27, 2004
3.581
3.602
3.552
3.596
125,439
-0.01(-0.32%)
May 26, 2004
3.607
3.625
3.604
3.607
59,947
+0.00(+0.08%)
May 25, 2004
3.616
3.622
3.578
3.604
27,721
+0.02(+0.48%)
May 24, 2004
3.587
3.587
3.584
3.587
9,009
+0.03(+0.81%)
May 21, 2004
3.567
3.578
3.558
3.558
15,593
+0.00(+0.00%)
May 20, 2004
3.535
3.570
3.535
3.558
11,088
+0.04(+1.15%)
May 19, 2004
3.527
3.555
3.518
3.518
29,107
-0.00(-0.08%)
May 18, 2004
3.515
3.527
3.506
3.521
8,662
+0.01(+0.25%)
May 17, 2004
3.613
3.613
3.506
3.512
34,651
-0.07(-2.01%)
May 14, 2004
3.578
3.604
3.567
3.584
49,205
+0.01(+0.32%)
May 13, 2004
3.535
3.573
3.535
3.573
11,088
+0.00(+0.08%)
May 12, 2004
3.581
3.581
3.532
3.570
15,939
-0.03(-0.96%)
May 11, 2004
3.581
3.604
3.550
3.604
11,435
+0.05(+1.46%)
May 10, 2004
3.535
3.552
3.495
3.552
24,949
-0.01(-0.24%)
May 07, 2004
3.607
3.616
3.547
3.561
57,175
-0.08(-2.14%)
May 06, 2004
3.622
3.639
3.581
3.639
44,700
-0.00(-0.08%)
May 05, 2004
3.607
3.642
3.578
3.642
38,463
+0.01(+0.40%)
May 04, 2004
3.558
3.628
3.558
3.628
33,612
+0.08(+2.11%)
May 03, 2004
3.590
3.590
3.547
3.552
11,088
-0.01(-0.24%)
Apr 30, 2004
3.521
3.564
3.486
3.561
60,640
+0.04(+1.15%)
Apr 29, 2004
3.550
3.587
3.483
3.521
120,587
+0.04(+1.24%)
Apr 28, 2004
3.651
3.651
3.477
3.477
35,344
-0.16(-4.44%)
Apr 27, 2004
3.705
3.705
3.630
3.639
54,403
-0.05(-1.25%)
Apr 26, 2004
3.708
3.714
3.665
3.685
28,760
+0.03(+0.87%)
Apr 23, 2004
3.720
3.720
3.645
3.654
81,778
-0.05(-1.48%)
Apr 22, 2004
3.775
3.775
3.708
3.708
66,184
-0.08(-2.13%)
Apr 21, 2004
3.780
3.809
3.780
3.789
20,791
-0.01(-0.15%)
Apr 20, 2004
3.824
3.835
3.795
3.795
38,809
-0.04(-0.98%)
Apr 19, 2004
3.853
3.856
3.830
3.832
74,847
-0.01(-0.23%)
Apr 16, 2004
3.858
3.858
3.824
3.841
31,186
+0.01(+0.30%)
Apr 15, 2004
3.847
3.867
3.827
3.830
28,760
-0.02(-0.52%)
Apr 14, 2004
3.867
3.870
3.838
3.850
30,840
-0.04(-1.11%)
Apr 13, 2004
3.919
3.919
3.890
3.893
25,642
-0.01(-0.15%)
Apr 12, 2004
3.928
3.928
3.876
3.899
50,244
-0.03(-0.88%)
Apr 08, 2004
3.968
3.968
3.899
3.933
40,542
-0.08(-1.94%)
Apr 07, 2004
4.017
4.023
3.988
4.011
32,226
-0.03(-0.86%)
Apr 06, 2004
4.026
4.063
4.011
4.046
33,612
+0.03(+0.72%)
Apr 05, 2004
3.997
4.023
3.974
4.017
26,681
+0.05(+1.16%)
Apr 02, 2004
3.957
3.991
3.939
3.971
41,235
-0.01(-0.36%)
Apr 01, 2004
3.913
3.985
3.910
3.985
67,224
+0.08(+2.07%)
Mar 31, 2004
3.951
3.968
3.905
3.905
86,282
-0.08(-2.03%)
Mar 30, 2004
3.982
4.026
3.971
3.985
23,563
-0.01(-0.22%)
Mar 29, 2004
4.020
4.029
3.982
3.994
35,691
-0.01(-0.36%)
Mar 26, 2004
4.017
4.052
4.003
4.008
28,067
-0.01(-0.29%)
Mar 25, 2004
4.000
4.040
4.000
4.020
36,384
+0.04(+1.02%)
Mar 24, 2004
3.985
4.008
3.965
3.980
62,719
-0.03(-0.86%)
Mar 23, 2004
3.997
4.032
3.980
4.014
107,420
+0.03(+0.65%)
Mar 22, 2004
4.032
4.032
3.957
3.988
31,879
-0.01(-0.36%)
Mar 19, 2004
3.977
4.017
3.977
4.003
22,523
+0.03(+0.65%)
Mar 18, 2004
3.957
4.011
3.948
3.977
31,879
+0.05(+1.25%)
Mar 17, 2004
3.945
3.962
3.919
3.928
23,216
-0.02(-0.44%)
Mar 16, 2004
3.954
3.959
3.910
3.945
18,365
+0.04(+0.96%)
Mar 15, 2004
3.948
3.948
3.896
3.907
28,760
-0.01(-0.29%)
Mar 12, 2004
3.954
3.954
3.907
3.919
58,907
-0.05(-1.38%)
Mar 11, 2004
4.008
4.008
3.939
3.974
90,094
-0.01(-0.36%)
Mar 10, 2004
3.982
4.029
3.965
3.988
57,521
+0.02(+0.51%)
Mar 09, 2004
3.954
3.982
3.954
3.968
37,077
+0.01(+0.15%)
Mar 08, 2004
3.962
3.968
3.951
3.962
28,067
+0.03(+0.73%)
Mar 05, 2004
3.939
3.959
3.931
3.933
31,533
+0.02(+0.44%)
Mar 04, 2004
3.899
3.916
3.881
3.916
83,857
+0.05(+1.19%)
Mar 03, 2004
3.850
3.879
3.824
3.870
31,879
+0.02(+0.45%)
Mar 02, 2004
3.884
3.884
3.838
3.853
73,808
-0.00(-0.07%)
Mar 01, 2004
3.881
3.881
3.838
3.856
45,393
+0.00(+0.08%)
Feb 27, 2004
3.812
3.858
3.789
3.853
77,619
+0.05(+1.29%)
Feb 26, 2004
3.792
3.821
3.786
3.804
166,328
-0.06(-1.64%)
Feb 25, 2004
3.931
3.931
3.864
3.867
63,759
-0.04(-1.11%)
Feb 24, 2004
3.858
3.910
3.858
3.910
19,404
+0.05(+1.35%)
Feb 23, 2004
3.853
3.861
3.838
3.858
34,998
+0.03(+0.91%)
Feb 20, 2004
3.806
3.824
3.752
3.824
44,700
+0.01(+0.23%)
Feb 19, 2004
3.821
3.838
3.809
3.815
24,602
-0.02(-0.60%)
Feb 18, 2004
3.916
3.916
3.838
3.838
36,384
-0.06(-1.63%)
Feb 17, 2004
3.928
3.928
3.890
3.902
106,727
+0.00(+0.07%)
Feb 13, 2004
3.907
3.948
3.899
3.899
20,097
-0.01(-0.22%)
Feb 12, 2004
3.922
3.922
3.905
3.907
29,107
-0.03(-0.73%)
Feb 11, 2004
3.861
3.936
3.847
3.936
9,355
+0.09(+2.25%)
Feb 10, 2004
3.856
3.858
3.841
3.850
24,602
-0.01(-0.22%)
Feb 09, 2004
3.881
3.881
3.847
3.858
56,828
+0.00(+0.07%)
Feb 06, 2004
3.864
3.876
3.850
3.856
22,870
+0.03(+0.83%)
Feb 05, 2004
3.844
3.858
3.824
3.824
15,593
-0.01(-0.38%)
Feb 04, 2004
3.832
3.856
3.832
3.838
15,246
+0.01(+0.15%)
Feb 03, 2004
3.838
3.870
3.832
3.832
27,374
-0.02(-0.60%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.