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
)
7.180
-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:
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, 2013
6.725
6.725
6.590
6.602
240,537
-0.11(-1.59%)
Jan 30, 2013
6.746
6.746
6.680
6.709
144,973
-0.02(-0.37%)
Jan 29, 2013
6.700
6.774
6.676
6.733
196,748
+0.06(+0.86%)
Jan 28, 2013
6.602
6.700
6.598
6.676
176,223
+0.06(+0.93%)
Jan 25, 2013
6.655
6.659
6.577
6.614
282,937
-0.06(-0.86%)
Jan 24, 2013
6.746
6.746
6.618
6.672
468,494
-0.13(-1.87%)
Jan 23, 2013
6.930
6.947
6.766
6.799
209,592
-0.18(-2.65%)
Jan 22, 2013
6.815
6.984
6.813
6.984
236,993
+0.28(+4.16%)
Jan 18, 2013
6.659
6.717
6.631
6.705
166,992
+0.02(+0.31%)
Jan 17, 2013
6.647
6.696
6.639
6.684
156,998
+0.05(+0.74%)
Jan 16, 2013
6.622
6.643
6.606
6.635
121,235
-0.00(-0.06%)
Jan 15, 2013
6.631
6.651
6.577
6.639
235,826
-0.00(-0.06%)
Jan 14, 2013
6.622
6.655
6.565
6.643
165,944
+0.03(+0.50%)
Jan 11, 2013
6.602
6.631
6.561
6.610
408,106
+0.05(+0.75%)
Jan 10, 2013
6.470
6.581
6.450
6.561
270,396
+0.11(+1.78%)
Jan 09, 2013
6.462
6.470
6.404
6.446
104,848
-0.00(-0.06%)
Jan 08, 2013
6.446
6.452
6.339
6.450
221,989
+0.02(+0.38%)
Jan 07, 2013
6.409
6.446
6.372
6.425
373,320
+0.00(+0.06%)
Jan 04, 2013
6.421
6.442
6.409
6.421
170,375
+0.02(+0.32%)
Jan 03, 2013
6.372
6.401
6.343
6.401
241,979
+0.03(+0.45%)
Jan 02, 2013
6.302
6.372
6.261
6.372
176,286
+0.12(+1.90%)
Dec 31, 2012
6.187
6.261
6.163
6.253
158,389
+0.07(+1.13%)
Dec 28, 2012
6.183
6.187
6.122
6.183
144,021
-0.01(-0.20%)
Dec 27, 2012
6.179
6.204
6.132
6.195
390,823
+0.02(+0.40%)
Dec 26, 2012
6.179
6.200
6.146
6.171
59,323
-0.02(-0.33%)
Dec 24, 2012
6.191
6.220
6.163
6.191
103,245
-0.01(-0.13%)
Dec 21, 2012
6.113
6.204
6.076
6.200
148,020
+0.03(+0.53%)
Dec 20, 2012
6.138
6.167
6.117
6.167
127,115
+0.02(+0.33%)
Dec 19, 2012
6.134
6.183
6.117
6.146
107,778
+0.00(+0.00%)
Dec 18, 2012
6.105
6.146
6.060
6.146
131,321
+0.04(+0.60%)
Dec 17, 2012
6.134
6.134
6.056
6.109
173,178
-0.01(-0.13%)
Dec 14, 2012
6.175
6.183
6.101
6.117
131,915
-0.05(-0.86%)
Dec 13, 2012
6.212
6.220
6.126
6.171
129,407
-0.05(-0.79%)
Dec 12, 2012
6.200
6.261
6.183
6.220
143,595
+0.02(+0.26%)
Dec 11, 2012
6.195
6.212
6.158
6.204
132,897
+0.02(+0.33%)
Dec 10, 2012
6.179
6.195
6.130
6.183
153,573
+0.05(+0.87%)
Dec 07, 2012
6.052
6.158
6.035
6.130
142,640
+0.10(+1.70%)
Dec 06, 2012
6.052
6.080
6.002
6.027
82,596
-0.03(-0.47%)
Dec 05, 2012
6.052
6.080
5.986
6.056
167,454
+0.00(+0.07%)
Dec 04, 2012
6.080
6.113
5.970
6.052
244,724
-0.13(-2.06%)
Nov 30, 2012
6.179
6.183
6.122
6.179
389,977
+0.00(+0.07%)
Nov 29, 2012
6.167
6.212
6.122
6.175
186,073
-0.00(-0.07%)
Nov 28, 2012
6.216
6.224
6.117
6.179
178,201
+0.07(+1.09%)
Nov 27, 2012
6.065
6.124
6.038
6.113
825,566
+0.08(+1.24%)
Nov 26, 2012
6.026
6.041
5.970
6.038
142,678
+0.00(+0.00%)
Nov 23, 2012
5.887
6.045
5.887
6.038
110,977
+0.16(+2.76%)
Nov 21, 2012
5.899
5.899
5.781
5.876
125,094
-0.01(-0.13%)
Nov 20, 2012
5.966
5.970
5.777
5.883
226,617
-0.08(-1.33%)
Nov 19, 2012
5.879
5.962
5.836
5.962
201,247
+0.17(+2.86%)
Nov 16, 2012
5.749
5.812
5.706
5.796
140,725
+0.06(+1.10%)
Nov 15, 2012
5.840
5.883
5.725
5.733
228,651
-0.12(-2.03%)
Nov 14, 2012
6.034
6.034
5.800
5.852
228,100
-0.19(-3.08%)
Nov 13, 2012
6.097
6.097
5.978
6.038
245,719
-0.05(-0.84%)
Nov 12, 2012
6.128
6.136
6.049
6.089
96,012
+0.00(+0.00%)
Nov 09, 2012
6.144
6.144
6.081
6.089
204,659
-0.06(-0.90%)
Nov 08, 2012
6.196
6.279
6.113
6.144
313,946
-0.09(-1.40%)
Nov 07, 2012
6.148
6.260
6.148
6.231
143,529
+0.04(+0.70%)
Nov 06, 2012
6.255
6.286
6.176
6.188
175,440
-0.02(-0.38%)
Nov 05, 2012
6.235
6.290
6.196
6.211
156,302
-0.01(-0.13%)
Nov 02, 2012
6.314
6.326
6.207
6.219
123,915
-0.07(-1.13%)
Nov 01, 2012
6.306
6.334
6.247
6.290
154,298
-0.02(-0.38%)
Oct 31, 2012
6.231
6.314
6.223
6.314
284,601
+0.09(+1.40%)
Oct 26, 2012
6.061
6.227
6.227
6.227
260,170
+0.17(+2.87%)
Oct 25, 2012
6.010
6.069
5.998
6.053
73,895
+0.06(+0.99%)
Oct 24, 2012
6.041
6.053
5.962
5.994
130,247
-0.01(-0.13%)
Oct 23, 2012
6.022
6.038
5.951
6.002
122,480
-0.05(-0.78%)
Oct 19, 2012
6.124
6.128
6.014
6.049
83,920
-0.08(-1.35%)
Oct 18, 2012
6.172
6.207
6.120
6.132
165,838
-0.04(-0.58%)
Oct 17, 2012
6.049
6.184
6.049
6.168
152,007
+0.16(+2.63%)
Oct 16, 2012
6.030
6.085
6.010
6.010
177,088
-0.02(-0.33%)
Oct 15, 2012
6.010
6.061
5.974
6.030
151,491
+0.02(+0.33%)
Oct 12, 2012
6.045
6.073
5.998
6.010
131,953
-0.04(-0.72%)
Oct 11, 2012
6.136
6.160
6.049
6.053
166,623
-0.07(-1.10%)
Oct 10, 2012
6.211
6.282
6.090
6.120
342,648
-0.06(-1.02%)
Oct 09, 2012
6.239
6.239
6.172
6.184
538,817
-0.03(-0.51%)
Oct 08, 2012
6.200
6.247
6.184
6.215
36,036
+0.01(+0.19%)
Oct 05, 2012
6.275
6.279
6.172
6.203
222,770
+0.00(+0.00%)
Oct 04, 2012
6.196
6.247
6.192
6.203
156,449
+0.04(+0.71%)
Oct 03, 2012
6.156
6.196
6.128
6.160
121,672
+0.03(+0.45%)
Oct 02, 2012
6.113
6.186
6.069
6.132
319,347
+0.07(+1.17%)
Oct 01, 2012
6.061
6.120
6.018
6.061
223,433
+0.02(+0.39%)
Sep 28, 2012
5.935
6.069
5.887
6.038
206,253
+0.11(+1.87%)
Sep 27, 2012
5.947
5.947
5.879
5.927
90,743
+0.01(+0.20%)
Sep 26, 2012
5.962
6.002
5.899
5.915
146,098
-0.04(-0.73%)
Sep 25, 2012
6.030
6.061
5.905
5.958
150,630
-0.04(-0.66%)
Sep 24, 2012
6.085
6.176
5.994
5.998
230,529
-0.15(-2.50%)
Sep 21, 2012
6.006
6.168
5.949
6.152
495,073
+0.17(+2.77%)
Sep 20, 2012
5.943
5.986
5.911
5.986
120,253
+0.01(+0.20%)
Sep 19, 2012
6.006
6.006
5.919
5.974
120,278
-0.02(-0.33%)
Sep 18, 2012
6.026
6.030
5.939
5.994
198,944
-0.06(-0.98%)
Sep 17, 2012
6.030
6.120
6.006
6.053
182,615
+0.02(+0.33%)
Sep 14, 2012
5.832
6.034
5.820
6.034
228,720
+0.22(+3.81%)
Sep 13, 2012
5.769
5.820
5.729
5.812
246,517
+0.04(+0.75%)
Sep 12, 2012
5.749
5.777
5.682
5.769
215,643
+0.01(+0.21%)
Sep 11, 2012
5.749
5.757
5.678
5.757
209,657
+0.06(+1.04%)
Sep 10, 2012
5.717
5.741
5.698
5.698
116,380
-0.02(-0.35%)
Sep 07, 2012
5.706
5.729
5.694
5.717
117,904
+0.01(+0.14%)
Sep 06, 2012
5.654
5.725
5.638
5.710
438,372
+0.09(+1.62%)
Sep 05, 2012
5.654
5.678
5.500
5.619
540,044
-0.27(-4.63%)
Sep 04, 2012
5.970
5.974
5.879
5.891
222,281
-0.08(-1.32%)
Aug 31, 2012
6.085
6.113
5.947
5.970
280,556
-0.08(-1.24%)
Aug 30, 2012
6.215
6.215
6.045
6.045
115,452
-0.10(-1.67%)
Aug 29, 2012
6.128
6.227
6.097
6.148
211,500
+0.07(+1.19%)
Aug 27, 2012
6.072
6.102
6.045
6.076
177,341
+0.02(+0.38%)
Aug 24, 2012
6.022
6.076
6.022
6.053
78,946
+0.03(+0.57%)
Aug 23, 2012
6.049
6.068
6.019
6.019
151,123
-0.04(-0.69%)
Aug 22, 2012
6.053
6.076
6.019
6.061
258,583
+0.02(+0.25%)
Aug 21, 2012
6.137
6.182
6.030
6.045
287,126
-0.07(-1.18%)
Aug 20, 2012
6.106
6.205
6.106
6.118
202,530
+0.00(+0.00%)
Aug 17, 2012
6.129
6.141
6.099
6.118
84,089
-0.00(-0.06%)
Aug 16, 2012
6.072
6.152
6.064
6.121
149,303
+0.05(+0.75%)
Aug 15, 2012
6.076
6.118
6.045
6.076
368,271
-0.02(-0.31%)
Aug 14, 2012
6.080
6.121
6.042
6.095
314,246
+0.04(+0.63%)
Aug 13, 2012
6.053
6.091
6.015
6.057
504,131
+0.02(+0.25%)
Aug 10, 2012
5.969
6.042
5.965
6.042
107,113
+0.06(+1.08%)
Aug 09, 2012
5.924
6.010
5.924
5.977
140,737
+0.05(+0.90%)
Aug 08, 2012
5.809
5.950
5.809
5.924
231,501
+0.05(+0.91%)
Aug 07, 2012
5.821
5.904
5.752
5.870
198,020
+0.09(+1.51%)
Aug 06, 2012
5.737
5.839
5.737
5.783
103,336
+0.05(+0.80%)
Aug 03, 2012
5.771
5.836
5.718
5.737
259,590
+0.03(+0.53%)
Aug 02, 2012
5.882
5.882
5.665
5.707
389,861
-0.18(-3.10%)
Aug 01, 2012
5.973
5.992
5.874
5.889
246,920
-0.05(-0.77%)
Jul 31, 2012
5.901
6.057
5.878
5.935
282,931
+0.02(+0.39%)
Jul 30, 2012
5.897
5.927
5.885
5.912
179,771
+0.01(+0.13%)
Jul 27, 2012
5.912
5.946
5.882
5.904
213,465
+0.01(+0.19%)
Jul 26, 2012
5.931
5.943
5.821
5.893
347,866
+0.05(+0.85%)
Jul 25, 2012
6.045
6.045
5.806
5.844
389,454
-0.19(-3.22%)
Jul 24, 2012
6.297
6.304
5.992
6.038
493,287
-0.22(-3.53%)
Jul 23, 2012
6.502
6.521
6.251
6.259
432,311
-0.32(-4.81%)
Jul 20, 2012
6.548
6.601
6.548
6.574
86,485
+0.00(+0.00%)
Jul 19, 2012
6.567
6.609
6.548
6.574
88,337
+0.04(+0.58%)
Jul 18, 2012
6.517
6.612
6.517
6.536
114,655
-0.01(-0.12%)
Jul 17, 2012
6.563
6.574
6.514
6.544
137,960
+0.00(+0.06%)
Jul 16, 2012
6.582
6.597
6.521
6.540
178,923
-0.03(-0.52%)
Jul 13, 2012
6.540
6.609
6.540
6.574
91,203
+0.05(+0.82%)
Jul 12, 2012
6.491
6.540
6.445
6.521
81,331
-0.01(-0.12%)
Jul 11, 2012
6.533
6.563
6.502
6.529
117,991
+0.02(+0.29%)
Jul 10, 2012
6.517
6.582
6.502
6.510
146,240
-0.04(-0.58%)
Jul 09, 2012
6.578
6.605
6.480
6.548
154,506
-0.02(-0.23%)
Jul 06, 2012
6.559
6.594
6.472
6.563
112,046
-0.06(-0.86%)
Jul 05, 2012
6.559
6.662
6.529
6.620
134,424
+0.01(+0.12%)
Jul 03, 2012
6.517
6.647
6.510
6.613
144,485
+0.16(+2.48%)
Jul 02, 2012
6.464
6.472
6.381
6.453
87,801
-0.01(-0.12%)
Jun 29, 2012
6.407
6.476
6.384
6.460
245,129
+0.16(+2.54%)
Jun 28, 2012
6.270
6.300
6.186
6.300
152,187
-0.03(-0.42%)
Jun 27, 2012
6.270
6.361
6.236
6.327
182,826
+0.06(+0.91%)
Jun 26, 2012
6.285
6.285
6.190
6.270
154,041
-0.01(-0.18%)
Jun 25, 2012
6.300
6.323
6.243
6.281
145,722
-0.09(-1.43%)
Jun 22, 2012
6.380
6.415
6.308
6.373
87,520
+0.03(+0.48%)
Jun 21, 2012
6.502
6.510
6.323
6.342
114,994
-0.16(-2.46%)
Jun 20, 2012
6.544
6.544
6.415
6.502
109,120
-0.02(-0.35%)
Jun 19, 2012
6.445
6.536
6.445
6.525
122,375
+0.12(+1.84%)
Jun 18, 2012
6.449
6.498
6.357
6.407
146,269
-0.06(-0.88%)
Jun 15, 2012
6.403
6.510
6.361
6.464
237,259
+0.08(+1.19%)
Jun 14, 2012
6.369
6.388
6.304
6.388
153,301
+0.04(+0.60%)
Jun 13, 2012
6.403
6.437
6.323
6.350
238,094
-0.12(-1.82%)
Jun 12, 2012
6.342
6.476
6.342
6.468
155,420
+0.12(+1.92%)
Jun 11, 2012
6.567
6.574
6.335
6.346
278,240
-0.17(-2.63%)
Jun 08, 2012
6.449
6.555
6.399
6.517
289,969
+0.03(+0.47%)
Jun 07, 2012
6.525
6.578
6.384
6.487
475,711
+0.04(+0.65%)
Jun 06, 2012
6.175
6.449
6.129
6.445
427,606
+0.30(+4.89%)
Jun 05, 2012
6.114
6.224
6.106
6.144
168,796
+0.03(+0.50%)
Jun 04, 2012
6.083
6.156
6.026
6.114
196,932
+0.05(+0.88%)
Jun 01, 2012
6.095
6.163
6.030
6.061
290,334
-0.12(-1.97%)
May 31, 2012
6.152
6.205
6.015
6.182
486,899
+0.04(+0.62%)
May 30, 2012
6.213
6.255
6.125
6.144
257,974
-0.02(-0.29%)
May 29, 2012
6.298
6.309
6.114
6.162
2,643,382
-0.03(-0.48%)
May 25, 2012
6.151
6.228
6.141
6.192
294,988
+0.02(+0.30%)
May 24, 2012
6.173
6.214
6.096
6.173
281,035
+0.01(+0.12%)
May 23, 2012
6.177
6.184
6.015
6.166
274,545
-0.04(-0.59%)
May 22, 2012
6.096
6.228
6.059
6.203
254,446
+0.10(+1.57%)
May 21, 2012
6.048
6.151
6.004
6.107
157,086
+0.09(+1.53%)
May 18, 2012
6.092
6.144
5.993
6.015
227,601
-0.06(-0.97%)
May 17, 2012
6.019
6.169
6.000
6.074
305,470
+0.06(+0.98%)
May 16, 2012
6.067
6.067
5.953
6.015
281,516
-0.04(-0.73%)
May 15, 2012
6.103
6.107
6.030
6.059
203,283
-0.06(-0.96%)
May 14, 2012
6.173
6.173
6.048
6.118
216,550
-0.07(-1.19%)
May 11, 2012
6.177
6.225
6.166
6.192
305,755
+0.02(+0.30%)
May 10, 2012
6.067
6.181
6.048
6.173
247,573
+0.15(+2.44%)
May 09, 2012
5.956
6.063
5.931
6.026
238,488
+0.04(+0.68%)
May 08, 2012
6.111
6.140
5.964
5.986
338,228
-0.17(-2.75%)
May 07, 2012
6.056
6.162
6.041
6.155
288,117
+0.10(+1.58%)
May 04, 2012
6.008
6.070
5.986
6.059
656,095
+0.02(+0.37%)
May 03, 2012
6.162
6.162
6.022
6.037
611,125
-0.10(-1.56%)
May 02, 2012
6.158
6.166
6.070
6.133
332,652
-0.04(-0.71%)
May 01, 2012
6.107
6.199
6.081
6.177
356,728
+0.09(+1.45%)
Apr 30, 2012
6.100
6.111
6.019
6.089
454,533
-0.01(-0.18%)
Apr 27, 2012
6.133
6.140
5.971
6.100
706,045
-0.01(-0.18%)
Apr 26, 2012
6.339
6.357
6.080
6.111
642,580
-0.14(-2.18%)
Apr 25, 2012
6.147
6.306
6.111
6.247
1,310,852
+0.16(+2.60%)
Apr 24, 2012
6.000
6.118
6.000
6.089
908,262
+0.09(+1.47%)
Apr 23, 2012
6.125
6.125
5.962
6.000
398,039
-0.17(-2.68%)
Apr 20, 2012
6.151
6.199
6.081
6.166
307,406
+0.03(+0.48%)
Apr 19, 2012
6.236
6.254
6.111
6.136
279,446
-0.11(-1.77%)
Apr 18, 2012
6.247
6.269
6.228
6.247
239,236
+0.00(+0.06%)
Apr 17, 2012
6.129
6.280
6.067
6.243
437,910
+0.14(+2.35%)
Apr 16, 2012
6.335
6.335
6.070
6.100
729,166
-0.23(-3.66%)
Apr 13, 2012
6.526
6.541
6.331
6.331
388,041
-0.20(-3.04%)
Apr 12, 2012
6.545
6.607
6.489
6.530
273,090
+0.00(+0.00%)
Apr 11, 2012
6.515
6.567
6.427
6.530
340,626
+0.04(+0.62%)
Apr 10, 2012
6.692
6.731
6.460
6.489
313,901
-0.22(-3.34%)
Apr 09, 2012
6.677
6.747
6.618
6.714
199,013
+0.01(+0.11%)
Apr 05, 2012
6.736
6.754
6.688
6.706
186,711
-0.04(-0.55%)
Apr 04, 2012
6.798
6.806
6.728
6.743
305,595
-0.10(-1.45%)
Apr 03, 2012
6.916
6.916
6.831
6.842
156,423
-0.07(-1.01%)
Apr 02, 2012
6.890
6.920
6.850
6.912
246,011
+0.01(+0.16%)
Mar 30, 2012
6.842
6.920
6.784
6.901
272,424
+0.06(+0.81%)
Mar 29, 2012
6.923
6.927
6.795
6.846
677,190
-0.12(-1.74%)
Mar 28, 2012
7.026
7.026
6.894
6.967
259,513
-0.09(-1.25%)
Mar 27, 2012
7.122
7.122
7.034
7.056
110,591
-0.06(-0.88%)
Mar 26, 2012
7.100
7.170
7.089
7.118
166,092
+0.07(+0.94%)
Mar 23, 2012
6.975
7.052
6.931
7.052
256,997
+0.07(+1.05%)
Mar 22, 2012
7.011
7.011
6.934
6.978
307,616
-0.08(-1.09%)
Mar 21, 2012
7.034
7.067
7.019
7.056
179,316
+0.03(+0.47%)
Mar 20, 2012
7.129
7.129
6.975
7.022
461,643
-0.13(-1.85%)
Mar 19, 2012
7.111
7.199
7.103
7.155
204,012
+0.06(+0.78%)
Mar 16, 2012
7.170
7.210
7.092
7.100
211,967
-0.05(-0.72%)
Mar 15, 2012
7.192
7.223
7.129
7.151
571,421
-0.04(-0.61%)
Mar 14, 2012
7.331
7.335
7.162
7.195
278,489
-0.12(-1.66%)
Mar 13, 2012
7.302
7.331
7.280
7.317
215,870
+0.03(+0.35%)
Mar 12, 2012
7.353
7.357
7.272
7.291
709,616
-0.07(-0.90%)
Mar 09, 2012
7.364
7.364
7.295
7.357
162,366
+0.01(+0.15%)
Mar 08, 2012
7.320
7.372
7.269
7.346
297,792
+0.07(+1.01%)
Mar 07, 2012
7.295
7.309
7.177
7.272
358,708
-0.02(-0.25%)
Mar 06, 2012
7.368
7.375
7.287
7.291
308,347
-0.16(-2.12%)
Mar 05, 2012
7.556
7.556
7.438
7.449
216,139
-0.17(-2.22%)
Mar 02, 2012
7.625
7.655
7.545
7.618
222,207
-0.13(-1.71%)
Mar 01, 2012
7.754
7.780
7.706
7.750
161,278
-0.01(-0.09%)
Feb 29, 2012
7.703
7.773
7.699
7.758
230,522
+0.06(+0.72%)
Feb 28, 2012
7.648
7.706
7.625
7.703
213,950
+0.14(+1.84%)
Feb 27, 2012
7.485
7.581
7.485
7.563
221,354
+0.05(+0.62%)
Feb 24, 2012
7.510
7.535
7.506
7.517
189,926
-0.00(-0.05%)
Feb 23, 2012
7.517
7.531
7.485
7.520
92,899
+0.03(+0.33%)
Feb 22, 2012
7.510
7.533
7.467
7.495
134,509
-0.00(-0.05%)
Feb 21, 2012
7.477
7.542
7.474
7.499
172,661
+0.03(+0.33%)
Feb 17, 2012
7.392
7.477
7.370
7.474
136,643
+0.10(+1.36%)
Feb 16, 2012
7.288
7.381
7.288
7.374
197,957
+0.08(+1.03%)
Feb 15, 2012
7.342
7.356
7.295
7.299
76,344
+0.00(+0.05%)
Feb 14, 2012
7.313
7.324
7.258
7.295
193,796
-0.02(-0.29%)
Feb 13, 2012
7.320
7.356
7.309
7.317
138,058
+0.02(+0.29%)
Feb 10, 2012
7.295
7.317
7.263
7.295
195,837
-0.03(-0.39%)
Feb 09, 2012
7.399
7.406
7.316
7.324
145,527
-0.06(-0.82%)
Feb 08, 2012
7.399
7.406
7.331
7.384
102,639
+0.01(+0.15%)
Feb 07, 2012
7.363
7.388
7.345
7.374
113,679
+0.01(+0.15%)
Feb 06, 2012
7.288
7.399
7.288
7.363
114,602
+0.05(+0.64%)
Feb 03, 2012
7.324
7.363
7.299
7.317
292,266
+0.03(+0.39%)
Feb 02, 2012
7.313
7.313
7.270
7.288
90,964
-0.01(-0.15%)
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.