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, 2014
6.235
6.385
6.220
6.371
168,586
+0.09(+1.39%)
Jan 30, 2014
6.211
6.293
6.211
6.283
183,345
+0.07(+1.09%)
Jan 29, 2014
6.216
6.254
6.191
6.216
361,189
-0.01(-0.16%)
Jan 28, 2014
6.216
6.240
6.194
6.225
213,084
+0.01(+0.16%)
Jan 27, 2014
6.288
6.293
6.211
6.216
175,616
-0.05(-0.85%)
Jan 24, 2014
6.274
6.322
6.264
6.269
152,791
+0.00(+0.00%)
Jan 23, 2014
6.269
6.288
6.216
6.269
156,715
-0.02(-0.39%)
Jan 22, 2014
6.351
6.371
6.293
6.293
163,665
-0.06(-0.92%)
Jan 21, 2014
6.327
6.385
6.288
6.351
211,780
+0.07(+1.16%)
Jan 17, 2014
6.371
6.279
6.279
6.279
236,186
-0.05(-0.84%)
Jan 16, 2014
6.167
6.356
6.167
6.332
264,915
+0.20(+3.24%)
Jan 15, 2014
6.152
6.191
6.128
6.133
226,303
-0.02(-0.32%)
Jan 14, 2014
6.245
6.245
6.138
6.152
255,041
-0.08(-1.32%)
Jan 13, 2014
6.220
6.269
6.201
6.235
233,956
+0.02(+0.39%)
Jan 10, 2014
6.162
6.225
6.152
6.211
146,870
+0.03(+0.47%)
Jan 09, 2014
6.206
6.235
6.166
6.182
181,220
-0.05(-0.86%)
Jan 08, 2014
6.148
6.250
6.138
6.235
129,935
+0.09(+1.42%)
Jan 07, 2014
6.250
6.259
6.119
6.148
142,397
-0.10(-1.55%)
Jan 06, 2014
6.196
6.254
6.152
6.245
243,450
+0.09(+1.42%)
Jan 03, 2014
6.177
6.182
6.138
6.157
154,283
+0.02(+0.32%)
Jan 02, 2014
6.167
6.186
6.138
6.138
125,207
-0.01(-0.24%)
Dec 31, 2013
6.119
6.152
6.152
6.152
137,259
+0.05(+0.88%)
Dec 30, 2013
6.089
6.123
6.080
6.099
301,425
+0.00(+0.08%)
Dec 27, 2013
6.031
6.128
6.031
6.094
441,707
-0.06(-0.95%)
Dec 26, 2013
6.167
6.230
6.104
6.152
123,717
+0.00(+0.08%)
Dec 24, 2013
6.128
6.167
6.094
6.148
153,574
+0.01(+0.24%)
Dec 23, 2013
6.206
6.235
6.109
6.133
210,525
-0.05(-0.78%)
Dec 20, 2013
6.065
6.182
6.065
6.182
220,724
+0.11(+1.84%)
Dec 19, 2013
6.089
6.133
6.051
6.070
125,935
-0.06(-0.95%)
Dec 18, 2013
6.099
6.162
6.060
6.128
207,437
+0.04(+0.72%)
Dec 17, 2013
6.162
6.177
6.080
6.085
204,080
-0.09(-1.49%)
Dec 16, 2013
6.235
6.235
6.125
6.177
168,576
-0.02(-0.39%)
Dec 13, 2013
6.172
6.220
6.128
6.201
116,322
+0.04(+0.71%)
Dec 12, 2013
6.216
6.298
6.114
6.157
489,393
-0.09(-1.40%)
Dec 11, 2013
6.225
6.250
6.177
6.245
159,460
+0.02(+0.31%)
Dec 10, 2013
6.254
6.269
6.220
6.225
190,080
-0.03(-0.47%)
Dec 09, 2013
6.259
6.264
6.214
6.254
250,278
-0.01(-0.16%)
Dec 06, 2013
6.288
6.288
6.216
6.264
223,053
-0.01(-0.23%)
Dec 05, 2013
6.293
6.317
6.235
6.279
168,122
-0.03(-0.54%)
Dec 04, 2013
6.342
6.366
6.235
6.313
231,940
-0.06(-0.91%)
Dec 03, 2013
6.385
6.410
6.269
6.371
372,916
-0.01(-0.23%)
Dec 02, 2013
6.492
6.492
6.356
6.385
228,667
-0.09(-1.35%)
Nov 29, 2013
6.429
6.497
6.424
6.473
113,954
+0.05(+0.83%)
Nov 27, 2013
6.565
6.575
6.366
6.419
356,432
-0.19(-2.93%)
Nov 26, 2013
6.744
6.744
6.555
6.613
425,998
+0.13(+1.98%)
Nov 25, 2013
6.443
6.494
6.434
6.485
281,047
+0.04(+0.65%)
Nov 22, 2013
6.471
6.476
6.359
6.443
213,255
-0.03(-0.50%)
Nov 21, 2013
6.541
6.555
6.457
6.476
288,941
-0.03(-0.50%)
Nov 20, 2013
6.536
6.573
6.492
6.508
307,318
-0.01(-0.14%)
Nov 19, 2013
6.480
6.541
6.480
6.517
212,750
+0.03(+0.50%)
Nov 18, 2013
6.457
6.536
6.448
6.485
405,043
+0.02(+0.36%)
Nov 15, 2013
6.485
6.499
6.424
6.462
334,850
-0.01(-0.14%)
Nov 14, 2013
6.387
6.480
6.382
6.471
355,504
+0.06(+0.87%)
Nov 13, 2013
6.233
6.443
6.233
6.415
521,076
+0.18(+2.84%)
Nov 12, 2013
6.229
6.289
6.173
6.238
386,632
+0.00(+0.07%)
Nov 11, 2013
6.233
6.275
6.168
6.233
258,255
+0.00(+0.07%)
Nov 08, 2013
6.275
6.299
6.177
6.229
391,841
-0.06(-0.96%)
Nov 07, 2013
6.401
6.410
6.266
6.289
396,118
-0.12(-1.82%)
Nov 06, 2013
6.327
6.420
6.313
6.406
345,831
+0.10(+1.55%)
Nov 05, 2013
6.327
6.424
6.247
6.308
539,741
-0.01(-0.22%)
Nov 04, 2013
6.322
6.331
6.275
6.322
221,399
+0.02(+0.37%)
Nov 01, 2013
6.257
6.327
6.248
6.299
131,742
+0.03(+0.45%)
Oct 31, 2013
6.275
6.322
6.103
6.271
193,751
-0.03(-0.52%)
Oct 30, 2013
6.382
6.396
6.253
6.303
269,765
-0.08(-1.24%)
Oct 29, 2013
6.466
6.489
6.350
6.382
86,247
-0.07(-1.08%)
Oct 28, 2013
6.387
6.479
6.378
6.452
169,589
+0.07(+1.09%)
Oct 25, 2013
6.308
6.382
6.303
6.382
120,383
+0.06(+0.96%)
Oct 24, 2013
6.331
6.350
6.294
6.322
127,920
-0.00(-0.07%)
Oct 23, 2013
6.303
6.354
6.299
6.327
143,245
+0.00(+0.07%)
Oct 22, 2013
6.336
6.350
6.303
6.322
167,915
+0.01(+0.22%)
Oct 21, 2013
6.313
6.322
6.243
6.308
186,640
+0.00(+0.00%)
Oct 18, 2013
6.252
6.322
6.247
6.308
132,444
+0.06(+0.97%)
Oct 17, 2013
6.206
6.247
6.154
6.247
166,309
+0.06(+0.98%)
Oct 16, 2013
6.112
6.206
6.112
6.187
187,246
+0.08(+1.37%)
Oct 15, 2013
6.159
6.164
6.075
6.103
125,935
-0.10(-1.58%)
Oct 14, 2013
6.131
6.206
6.108
6.201
75,509
+0.04(+0.60%)
Oct 11, 2013
5.982
6.164
5.973
6.164
205,741
+0.15(+2.56%)
Oct 10, 2013
5.996
6.010
5.959
6.010
263,153
+0.02(+0.39%)
Oct 09, 2013
5.973
6.005
5.936
5.987
447,620
+0.03(+0.55%)
Oct 08, 2013
6.061
6.086
5.954
5.954
202,111
-0.10(-1.69%)
Oct 07, 2013
6.047
6.103
6.047
6.057
188,574
-0.02(-0.38%)
Oct 04, 2013
6.052
6.122
6.052
6.080
78,289
+0.02(+0.38%)
Oct 03, 2013
6.178
6.178
6.029
6.057
163,905
-0.12(-1.89%)
Oct 02, 2013
6.043
6.196
6.024
6.173
252,024
+0.09(+1.45%)
Oct 01, 2013
6.033
6.084
6.001
6.084
144,121
+0.05(+0.85%)
Sep 30, 2013
6.033
6.057
6.010
6.033
277,698
+0.00(+0.08%)
Sep 27, 2013
6.038
6.038
6.010
6.029
153,330
-0.01(-0.23%)
Sep 26, 2013
6.047
6.108
6.028
6.043
117,732
-0.00(-0.08%)
Sep 25, 2013
6.080
6.071
6.019
6.047
148,147
-0.02(-0.38%)
Sep 24, 2013
6.131
6.136
6.052
6.071
123,948
-0.08(-1.29%)
Sep 23, 2013
6.159
6.192
6.117
6.150
288,593
-0.04(-0.60%)
Sep 20, 2013
6.233
6.238
6.117
6.187
206,330
-0.05(-0.75%)
Sep 19, 2013
6.224
6.252
6.139
6.233
233,297
+0.04(+0.60%)
Sep 18, 2013
6.071
6.224
6.005
6.196
210,697
+0.13(+2.07%)
Sep 17, 2013
6.047
6.071
6.010
6.071
176,781
+0.02(+0.38%)
Sep 16, 2013
6.057
6.057
5.991
6.047
109,157
+0.07(+1.17%)
Sep 13, 2013
6.029
6.029
5.966
5.977
165,533
-0.05(-0.85%)
Sep 12, 2013
6.117
6.122
6.024
6.029
354,131
-0.11(-1.75%)
Sep 11, 2013
6.168
6.196
6.065
6.136
128,956
-0.06(-0.90%)
Sep 10, 2013
6.150
6.210
6.150
6.192
171,567
+0.04(+0.68%)
Sep 09, 2013
6.145
6.196
6.140
6.150
152,166
+0.04(+0.69%)
Sep 06, 2013
6.098
6.150
6.094
6.108
210,841
+0.07(+1.23%)
Sep 05, 2013
5.954
6.043
5.940
6.033
172,003
+0.10(+1.65%)
Sep 04, 2013
5.908
5.940
5.852
5.936
194,840
+0.07(+1.11%)
Sep 03, 2013
6.010
6.038
5.870
5.870
222,380
-0.10(-1.71%)
Aug 30, 2013
5.926
6.015
5.912
5.973
220,398
+0.06(+0.94%)
Aug 29, 2013
5.954
5.954
5.902
5.917
130,601
-0.04(-0.63%)
Aug 28, 2013
5.968
6.001
5.922
5.954
332,480
+0.10(+1.63%)
Aug 27, 2013
5.863
5.894
5.819
5.859
301,506
-0.03(-0.45%)
Aug 26, 2013
5.877
5.921
5.859
5.886
279,153
+0.01(+0.15%)
Aug 23, 2013
5.801
5.894
5.770
5.877
331,293
+0.09(+1.62%)
Aug 22, 2013
5.837
5.837
5.761
5.783
295,098
-0.05(-0.84%)
Aug 21, 2013
5.908
5.912
5.819
5.832
198,421
-0.10(-1.73%)
Aug 20, 2013
5.957
6.037
5.890
5.935
150,340
-0.02(-0.37%)
Aug 19, 2013
6.104
6.104
5.948
5.957
202,787
-0.12(-2.05%)
Aug 16, 2013
6.162
6.162
6.059
6.082
116,410
-0.07(-1.16%)
Aug 15, 2013
6.019
6.188
6.019
6.153
178,405
+0.11(+1.84%)
Aug 14, 2013
6.041
6.068
5.966
6.041
163,217
+0.02(+0.37%)
Aug 13, 2013
6.006
6.046
5.926
6.019
336,107
+0.07(+1.12%)
Aug 12, 2013
6.064
6.064
5.899
5.952
277,966
-0.10(-1.69%)
Aug 09, 2013
6.037
6.088
6.015
6.055
125,128
+0.00(+0.00%)
Aug 08, 2013
6.064
6.070
6.015
6.055
119,543
+0.01(+0.15%)
Aug 07, 2013
6.015
6.064
5.975
6.046
313,837
-0.01(-0.22%)
Aug 06, 2013
6.095
6.095
5.975
6.059
442,388
+0.00(+0.00%)
Aug 05, 2013
6.064
6.139
6.041
6.059
86,159
-0.04(-0.58%)
Aug 02, 2013
6.144
6.148
6.068
6.095
282,336
-0.04(-0.65%)
Aug 01, 2013
6.175
6.188
6.108
6.135
287,968
-0.01(-0.15%)
Jul 31, 2013
6.095
6.162
6.086
6.144
273,329
+0.04(+0.58%)
Jul 30, 2013
6.469
6.469
6.077
6.108
380,117
-0.35(-5.45%)
Jul 29, 2013
6.398
6.483
6.393
6.460
141,270
+0.01(+0.21%)
Jul 26, 2013
6.460
6.518
6.442
6.447
113,043
-0.01(-0.21%)
Jul 25, 2013
6.469
6.532
6.420
6.460
149,114
+0.00(+0.07%)
Jul 24, 2013
6.554
6.572
6.398
6.456
246,278
-0.06(-0.96%)
Jul 23, 2013
6.491
6.540
6.483
6.518
215,735
+0.05(+0.76%)
Jul 22, 2013
6.407
6.487
6.367
6.469
232,230
+0.10(+1.61%)
Jul 19, 2013
6.349
6.380
6.336
6.367
125,945
-0.02(-0.35%)
Jul 18, 2013
6.376
6.425
6.349
6.389
171,187
+0.02(+0.28%)
Jul 17, 2013
6.336
6.371
6.255
6.371
170,552
+0.04(+0.70%)
Jul 16, 2013
6.291
6.331
6.244
6.327
159,861
+0.01(+0.21%)
Jul 15, 2013
6.246
6.322
6.237
6.313
228,134
+0.05(+0.78%)
Jul 12, 2013
6.287
6.313
6.211
6.264
237,278
-0.02(-0.28%)
Jul 11, 2013
6.180
6.282
6.157
6.282
404,840
+0.18(+2.99%)
Jul 10, 2013
6.139
6.139
6.001
6.099
452,955
-0.02(-0.36%)
Jul 09, 2013
6.162
6.135
6.064
6.122
226,204
+0.00(+0.07%)
Jul 08, 2013
6.006
6.131
5.997
6.117
249,816
+0.14(+2.39%)
Jul 05, 2013
6.010
6.108
5.890
5.975
271,675
-0.07(-1.18%)
Jul 03, 2013
6.073
6.077
5.984
6.046
99,664
-0.03(-0.44%)
Jul 02, 2013
6.157
6.188
6.006
6.073
244,335
-0.04(-0.73%)
Jul 01, 2013
6.162
6.233
6.113
6.117
130,303
+0.00(+0.07%)
Jun 28, 2013
6.064
6.171
5.979
6.113
416,188
+0.00(+0.00%)
Jun 27, 2013
5.636
6.113
5.636
6.113
663,287
+0.57(+10.38%)
Jun 26, 2013
5.614
5.632
5.493
5.538
237,507
-0.03(-0.56%)
Jun 25, 2013
5.551
5.574
5.471
5.569
283,176
+0.05(+0.89%)
Jun 24, 2013
5.578
5.591
5.413
5.520
346,704
-0.11(-1.98%)
Jun 21, 2013
5.538
5.640
5.480
5.632
395,061
+0.06(+1.12%)
Jun 20, 2013
5.712
5.725
5.511
5.569
534,662
-0.25(-4.29%)
Jun 19, 2013
5.966
5.997
5.792
5.819
154,802
-0.13(-2.25%)
Jun 18, 2013
5.992
5.992
5.880
5.952
189,264
-0.02(-0.37%)
Jun 17, 2013
6.028
6.084
5.935
5.975
181,478
-0.01(-0.15%)
Jun 14, 2013
6.024
6.037
5.948
5.984
124,533
-0.06(-0.96%)
Jun 13, 2013
5.948
6.050
5.912
6.041
148,250
+0.12(+2.11%)
Jun 12, 2013
6.059
6.059
5.917
5.917
175,869
-0.14(-2.35%)
Jun 11, 2013
6.064
6.073
6.033
6.059
147,649
-0.07(-1.09%)
Jun 10, 2013
6.171
6.171
6.082
6.126
82,132
-0.02(-0.36%)
Jun 07, 2013
6.171
6.193
6.113
6.148
185,614
+0.00(+0.00%)
Jun 06, 2013
6.139
6.180
6.099
6.148
174,592
+0.02(+0.36%)
Jun 05, 2013
6.300
6.300
6.073
6.126
221,849
-0.17(-2.76%)
Jun 04, 2013
6.304
6.367
6.269
6.300
194,579
-0.07(-1.05%)
Jun 03, 2013
6.353
6.425
6.300
6.367
260,609
+0.00(+0.00%)
May 31, 2013
6.429
6.451
6.340
6.367
344,223
-0.11(-1.65%)
May 30, 2013
6.460
6.518
6.438
6.474
203,907
+0.00(+0.00%)
May 29, 2013
6.465
6.540
6.416
6.474
254,679
+0.08(+1.33%)
May 28, 2013
6.449
6.487
6.376
6.389
304,717
+0.03(+0.47%)
May 24, 2013
6.354
6.406
6.320
6.359
131,186
-0.03(-0.47%)
May 23, 2013
6.359
6.419
6.337
6.389
181,015
-0.00(-0.07%)
May 22, 2013
6.440
6.504
6.393
6.393
156,533
-0.05(-0.73%)
May 21, 2013
6.504
6.504
6.397
6.440
239,032
-0.14(-2.15%)
May 20, 2013
6.449
6.586
6.432
6.581
135,037
+0.15(+2.26%)
May 17, 2013
6.350
6.449
6.320
6.436
170,567
+0.00(+0.07%)
May 16, 2013
6.393
6.453
6.380
6.432
139,039
+0.04(+0.60%)
May 15, 2013
6.449
6.457
6.363
6.393
166,191
-0.01(-0.20%)
May 13, 2013
6.414
6.427
6.363
6.406
155,460
+0.01(+0.13%)
May 10, 2013
6.337
6.406
6.329
6.397
146,776
+0.02(+0.27%)
May 09, 2013
6.402
6.414
6.324
6.380
148,799
-0.03(-0.40%)
May 08, 2013
6.376
6.419
6.320
6.406
200,293
+0.02(+0.27%)
May 07, 2013
6.423
6.436
6.312
6.389
183,039
+0.00(+0.07%)
May 06, 2013
6.372
6.410
6.342
6.384
242,269
+0.03(+0.47%)
May 03, 2013
6.329
6.380
6.307
6.354
260,412
+0.05(+0.75%)
May 02, 2013
6.252
6.324
6.217
6.307
221,561
+0.08(+1.31%)
May 01, 2013
6.252
6.303
6.170
6.226
168,140
-0.08(-1.22%)
Apr 30, 2013
6.059
6.307
6.046
6.303
621,064
+0.30(+5.00%)
Apr 29, 2013
5.904
6.007
5.900
6.003
188,381
+0.14(+2.34%)
Apr 26, 2013
5.759
5.904
5.776
5.866
232,709
+0.09(+1.56%)
Apr 25, 2013
5.742
5.785
5.716
5.776
196,444
+0.05(+0.82%)
Apr 24, 2013
5.720
5.763
5.635
5.729
285,328
+0.01(+0.22%)
Apr 23, 2013
5.883
5.896
5.620
5.716
361,975
-0.15(-2.56%)
Apr 22, 2013
5.900
5.900
5.814
5.866
191,058
-0.02(-0.36%)
Apr 19, 2013
5.836
5.896
5.797
5.887
142,281
+0.09(+1.48%)
Apr 18, 2013
5.802
5.832
5.742
5.802
256,423
+0.00(+0.00%)
Apr 17, 2013
5.909
5.917
5.716
5.802
278,205
-0.13(-2.17%)
Apr 16, 2013
5.909
5.977
5.900
5.930
236,100
+0.06(+1.10%)
Apr 15, 2013
6.106
6.106
5.857
5.866
381,124
-0.26(-4.20%)
Apr 12, 2013
6.213
6.222
6.110
6.123
123,629
-0.12(-1.85%)
Apr 11, 2013
6.252
6.273
6.217
6.239
128,721
-0.00(-0.07%)
Apr 10, 2013
6.170
6.260
6.157
6.243
430,209
+0.09(+1.53%)
Apr 09, 2013
6.153
6.200
6.129
6.149
464,931
+0.03(+0.42%)
Apr 08, 2013
6.123
6.132
6.067
6.123
188,091
+0.00(+0.00%)
Apr 05, 2013
6.106
6.144
6.072
6.123
216,636
-0.06(-0.97%)
Apr 04, 2013
6.247
6.277
6.162
6.183
181,687
-0.06(-1.03%)
Apr 03, 2013
6.299
6.320
6.166
6.247
184,367
-0.03(-0.55%)
Apr 02, 2013
6.217
6.312
6.217
6.282
195,508
+0.08(+1.24%)
Apr 01, 2013
6.247
6.277
6.183
6.204
152,755
-0.04(-0.69%)
Mar 28, 2013
6.153
6.299
6.153
6.247
222,212
+0.10(+1.60%)
Mar 27, 2013
6.166
6.191
6.127
6.149
209,350
-0.06(-0.97%)
Mar 26, 2013
6.234
6.247
6.119
6.209
218,653
+0.00(+0.00%)
Mar 25, 2013
6.299
6.307
6.204
6.209
239,755
-0.04(-0.69%)
Mar 22, 2013
6.234
6.294
6.226
6.252
132,661
+0.02(+0.34%)
Mar 21, 2013
6.277
6.277
6.209
6.230
103,896
-0.04(-0.62%)
Mar 20, 2013
6.209
6.290
6.204
6.269
143,588
+0.10(+1.60%)
Mar 19, 2013
6.153
6.239
6.144
6.170
164,655
-0.01(-0.21%)
Mar 18, 2013
6.179
6.234
6.127
6.183
233,251
+0.00(+0.07%)
Mar 15, 2013
6.269
6.277
6.170
6.179
563,454
-0.09(-1.50%)
Mar 14, 2013
6.239
6.277
6.183
6.273
207,191
+0.05(+0.76%)
Mar 13, 2013
6.320
6.320
6.222
6.226
167,743
-0.08(-1.29%)
Mar 12, 2013
6.363
6.389
6.286
6.307
102,517
-0.04(-0.61%)
Mar 11, 2013
6.234
6.359
6.234
6.346
162,968
+0.09(+1.51%)
Mar 08, 2013
6.294
6.329
6.247
6.252
187,884
-0.02(-0.34%)
Mar 07, 2013
6.324
6.324
6.245
6.273
198,673
-0.03(-0.54%)
Mar 06, 2013
6.260
6.329
6.256
6.307
309,116
+0.07(+1.17%)
Mar 05, 2013
6.427
6.436
6.234
6.234
669,568
-0.19(-3.00%)
Mar 04, 2013
6.432
6.444
6.363
6.427
299,548
-0.00(-0.07%)
Mar 01, 2013
6.402
6.453
6.333
6.432
216,265
+0.04(+0.60%)
Feb 28, 2013
6.556
6.556
6.373
6.393
441,866
-0.15(-2.29%)
Feb 27, 2013
6.710
6.727
6.500
6.543
541,049
-0.05(-0.69%)
Feb 26, 2013
6.642
6.642
6.572
6.589
357,501
-0.02(-0.31%)
Feb 25, 2013
6.684
6.733
6.601
6.609
271,509
-0.08(-1.17%)
Feb 22, 2013
6.622
6.692
6.593
6.688
136,258
+0.07(+1.00%)
Feb 21, 2013
6.651
6.662
6.593
6.622
212,268
-0.04(-0.62%)
Feb 20, 2013
6.696
6.700
6.646
6.663
176,948
-0.04(-0.55%)
Feb 19, 2013
6.622
6.708
6.601
6.700
214,253
+0.07(+1.06%)
Feb 15, 2013
6.622
6.642
6.589
6.630
166,335
-0.04(-0.56%)
Feb 14, 2013
6.729
6.750
6.642
6.667
144,242
-0.06(-0.92%)
Feb 13, 2013
6.700
6.741
6.675
6.729
186,137
+0.06(+0.93%)
Feb 12, 2013
6.684
6.700
6.642
6.667
219,078
-0.02(-0.37%)
Feb 11, 2013
6.758
6.758
6.667
6.692
210,653
-0.06(-0.92%)
Feb 08, 2013
6.741
6.774
6.721
6.754
183,082
-0.02(-0.24%)
Feb 07, 2013
6.820
6.820
6.700
6.770
260,947
-0.04(-0.55%)
Feb 06, 2013
6.869
6.869
6.779
6.807
129,443
+0.06(+0.86%)
Feb 04, 2013
6.712
6.762
6.663
6.750
162,430
+0.03(+0.43%)
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.