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, 2019
4.300
4.347
4.244
4.339
67,424
+0.06(+1.48%)
Jan 30, 2019
4.213
4.300
4.205
4.276
73,796
+0.06(+1.50%)
Jan 29, 2019
4.181
4.260
4.181
4.213
56,269
+0.03(+0.76%)
Jan 28, 2019
4.189
4.260
4.148
4.181
37,101
-0.02(-0.38%)
Jan 25, 2019
4.244
4.244
4.141
4.197
58,219
+0.00(+0.00%)
Jan 24, 2019
4.149
4.220
4.110
4.197
103,435
+0.02(+0.57%)
Jan 23, 2019
4.157
4.244
4.038
4.173
186,500
+0.21(+5.19%)
Jan 22, 2019
3.872
4.015
3.872
3.967
154,671
+0.10(+2.66%)
Jan 18, 2019
3.825
3.904
3.825
3.864
38,013
+0.09(+2.31%)
Jan 17, 2019
3.817
3.943
3.777
3.777
128,530
-0.04(-1.04%)
Jan 16, 2019
3.761
3.864
3.761
3.817
181,805
+0.04(+1.05%)
Jan 15, 2019
3.825
3.856
3.714
3.777
73,688
-0.01(-0.21%)
Jan 14, 2019
3.650
3.801
3.650
3.785
83,153
+0.13(+3.46%)
Jan 11, 2019
3.801
3.801
3.658
3.658
89,413
-0.14(-3.75%)
Jan 10, 2019
3.698
3.840
3.650
3.801
95,552
+0.11(+3.00%)
Jan 09, 2019
3.658
3.698
3.524
3.690
146,041
+0.06(+1.53%)
Jan 08, 2019
3.508
3.650
3.466
3.634
134,632
+0.14(+4.08%)
Jan 07, 2019
3.484
3.553
3.444
3.492
116,156
+0.00(+0.00%)
Jan 04, 2019
3.452
3.524
3.405
3.492
104,694
+0.06(+1.61%)
Jan 03, 2019
3.310
3.468
3.310
3.437
111,962
+0.13(+3.83%)
Jan 02, 2019
3.231
3.405
3.215
3.310
109,695
+0.05(+1.46%)
Dec 31, 2018
3.310
3.310
3.231
3.262
119,217
-0.02(-0.48%)
Dec 28, 2018
3.262
3.342
3.247
3.278
130,331
+0.03(+0.98%)
Dec 27, 2018
3.349
3.349
3.159
3.247
118,774
-0.13(-3.76%)
Dec 26, 2018
3.207
3.389
3.207
3.373
24,875
+0.13(+3.90%)
Dec 24, 2018
3.476
3.476
3.215
3.247
66,807
-0.21(-5.96%)
Dec 21, 2018
3.587
3.587
3.444
3.452
112,271
-0.17(-4.60%)
Dec 20, 2018
3.840
3.840
3.555
3.619
134,001
-0.23(-5.97%)
Dec 19, 2018
3.856
3.880
3.769
3.848
122,971
-0.02(-0.41%)
Dec 18, 2018
4.038
4.038
3.785
3.864
162,030
-0.17(-4.31%)
Dec 17, 2018
4.118
4.118
4.003
4.038
72,050
-0.07(-1.73%)
Dec 14, 2018
4.125
4.125
4.030
4.110
49,631
-0.02(-0.57%)
Dec 13, 2018
4.110
4.133
4.102
4.133
30,784
+0.03(+0.67%)
Dec 12, 2018
4.133
4.141
4.078
4.106
48,174
-0.02(-0.58%)
Dec 11, 2018
4.165
4.165
4.094
4.129
16,532
-0.00(-0.10%)
Dec 10, 2018
4.181
4.213
4.110
4.133
36,809
-0.06(-1.51%)
Dec 07, 2018
4.220
4.220
4.165
4.197
106,967
+0.00(+0.00%)
Dec 06, 2018
4.165
4.220
4.149
4.197
55,811
-0.05(-1.12%)
Dec 04, 2018
4.260
4.308
4.213
4.244
21,848
-0.02(-0.37%)
Dec 03, 2018
4.276
4.308
4.232
4.260
51,107
+0.01(+0.19%)
Nov 30, 2018
4.149
4.252
4.125
4.252
74,384
+0.13(+3.27%)
Nov 29, 2018
4.164
4.164
4.094
4.117
55,911
-0.03(-0.75%)
Nov 28, 2018
4.149
4.172
4.120
4.149
59,189
-0.01(-0.19%)
Nov 27, 2018
4.227
4.227
4.157
4.157
41,040
-0.05(-1.30%)
Nov 26, 2018
4.297
4.297
4.211
4.211
79,905
-0.08(-1.82%)
Nov 23, 2018
4.250
4.297
4.242
4.289
12,799
+0.02(+0.55%)
Nov 21, 2018
4.266
4.266
4.266
0
+0.05(+1.30%)
Nov 20, 2018
4.219
4.242
4.192
4.211
37,043
-0.05(-1.28%)
Nov 19, 2018
4.219
4.274
4.219
4.266
18,063
+0.02(+0.55%)
Nov 16, 2018
4.172
4.266
4.172
4.242
46,205
+0.07(+1.69%)
Nov 15, 2018
4.133
4.203
4.133
4.172
51,072
+0.05(+1.14%)
Nov 14, 2018
4.110
4.180
4.086
4.125
26,368
-0.02(-0.38%)
Nov 13, 2018
4.157
4.196
4.102
4.141
34,505
-0.01(-0.19%)
Nov 12, 2018
4.157
4.188
4.125
4.149
38,859
-0.01(-0.19%)
Nov 09, 2018
4.164
4.164
4.094
4.157
24,062
-0.02(-0.56%)
Nov 08, 2018
4.235
4.258
4.164
4.180
26,992
-0.04(-0.93%)
Nov 07, 2018
4.188
4.242
4.188
4.219
33,298
+0.07(+1.69%)
Nov 06, 2018
4.125
4.172
4.125
4.149
33,679
+0.02(+0.57%)
Nov 05, 2018
4.055
4.157
4.055
4.125
19,203
+0.10(+2.52%)
Nov 02, 2018
4.071
4.086
4.024
4.024
62,460
-0.04(-0.96%)
Nov 01, 2018
4.149
4.164
4.032
4.063
32,554
-0.05(-1.14%)
Oct 31, 2018
4.133
4.192
3.930
4.110
103,091
+0.01(+0.19%)
Oct 30, 2018
4.149
4.188
4.102
4.102
76,243
-0.06(-1.50%)
Oct 29, 2018
4.157
4.188
4.133
4.164
39,592
-0.01(-0.19%)
Oct 26, 2018
4.211
4.211
4.141
4.172
90,490
-0.07(-1.66%)
Oct 25, 2018
4.274
4.297
4.227
4.242
55,059
-0.05(-1.27%)
Oct 24, 2018
4.328
4.367
4.289
4.297
78,599
-0.03(-0.73%)
Oct 23, 2018
4.289
4.360
4.258
4.329
22,401
+0.01(+0.19%)
Oct 22, 2018
4.305
4.352
4.289
4.321
50,003
+0.02(+0.36%)
Oct 19, 2018
4.235
4.344
4.235
4.305
37,245
+0.07(+1.66%)
Oct 18, 2018
4.274
4.321
4.227
4.235
48,354
-0.04(-0.91%)
Oct 17, 2018
4.375
4.375
4.274
4.274
115,225
-0.10(-2.32%)
Oct 16, 2018
4.344
4.375
4.305
4.375
78,211
+0.06(+1.45%)
Oct 15, 2018
4.313
4.360
4.297
4.313
110,940
+0.02(+0.36%)
Oct 12, 2018
4.266
4.313
4.227
4.297
82,042
+0.09(+2.04%)
Oct 11, 2018
4.188
4.258
4.180
4.211
53,112
+0.01(+0.19%)
Oct 10, 2018
4.235
4.274
4.188
4.203
95,664
-0.03(-0.74%)
Oct 09, 2018
4.313
4.313
4.227
4.235
154,857
-0.13(-2.87%)
Oct 08, 2018
4.258
4.407
4.164
4.360
26,829
+0.07(+1.64%)
Oct 05, 2018
4.321
4.321
4.258
4.289
41,213
-0.05(-1.08%)
Oct 04, 2018
4.399
4.399
4.282
4.336
27,226
-0.04(-0.89%)
Oct 03, 2018
4.430
4.430
4.328
4.375
32,468
-0.04(-0.88%)
Oct 02, 2018
4.367
4.430
4.363
4.414
19,425
+0.03(+0.71%)
Oct 01, 2018
4.438
4.438
4.375
4.383
39,384
-0.02(-0.36%)
Sep 28, 2018
4.414
4.414
4.375
4.399
15,359
+0.02(+0.54%)
Sep 27, 2018
4.297
4.375
4.258
4.375
22,232
+0.12(+2.75%)
Sep 26, 2018
4.336
4.375
4.258
4.258
17,385
-0.12(-2.68%)
Sep 25, 2018
4.336
4.375
4.297
4.375
17,057
+0.08(+1.82%)
Sep 24, 2018
4.375
4.414
4.297
4.297
27,583
-0.12(-2.65%)
Sep 21, 2018
4.453
4.492
4.395
4.414
33,405
+0.00(+0.00%)
Sep 20, 2018
4.453
4.453
4.379
4.414
24,657
-0.04(-0.88%)
Sep 19, 2018
4.453
4.492
4.453
4.453
20,514
-0.04(-0.87%)
Sep 18, 2018
4.453
4.492
4.426
4.492
20,965
+0.08(+1.77%)
Sep 17, 2018
4.453
4.453
4.375
4.414
14,976
+0.00(+0.00%)
Sep 14, 2018
4.414
4.473
4.395
4.414
18,942
-0.08(-1.74%)
Sep 13, 2018
4.414
4.492
4.414
4.492
13,156
+0.00(+0.00%)
Sep 12, 2018
4.414
4.492
4.414
4.492
35,849
+0.04(+0.88%)
Sep 11, 2018
4.453
4.453
4.379
4.453
29,774
+0.00(+0.00%)
Sep 10, 2018
4.375
4.453
4.375
4.453
12,134
+0.08(+1.79%)
Sep 07, 2018
4.414
4.453
4.356
4.375
34,685
-0.04(-0.88%)
Sep 06, 2018
4.414
4.453
4.375
4.414
16,642
+0.02(+0.44%)
Sep 05, 2018
4.453
4.453
4.336
4.395
18,510
-0.08(-1.75%)
Sep 04, 2018
4.571
4.571
4.434
4.473
23,149
-0.10(-2.14%)
Aug 31, 2018
4.571
4.571
4.571
0
+0.09(+2.10%)
Aug 30, 2018
4.477
4.559
4.477
4.477
13,058
-0.04(-0.85%)
Aug 29, 2018
4.515
4.554
4.457
4.515
21,184
+0.00(+0.00%)
Aug 28, 2018
4.515
4.554
4.496
4.515
12,296
+0.00(+0.00%)
Aug 27, 2018
4.477
4.554
4.477
4.515
15,472
+0.08(+1.74%)
Aug 24, 2018
4.515
4.515
4.438
4.438
8,551
-0.04(-0.86%)
Aug 23, 2018
4.515
4.515
4.477
4.477
9,642
-0.04(-0.85%)
Aug 22, 2018
4.554
4.577
4.513
4.515
10,484
-0.04(-0.85%)
Aug 21, 2018
4.515
4.592
4.515
4.554
34,454
+0.00(+0.00%)
Aug 20, 2018
4.477
4.592
4.477
4.554
34,481
+0.04(+0.85%)
Aug 17, 2018
4.477
4.592
4.477
4.515
55,971
+0.08(+1.74%)
Aug 16, 2018
4.446
4.515
4.438
4.438
40,592
+0.00(+0.00%)
Aug 15, 2018
4.438
4.477
4.399
4.438
18,627
+0.00(+0.00%)
Aug 14, 2018
4.438
4.477
4.438
4.438
36,849
+0.04(+0.88%)
Aug 13, 2018
4.361
4.430
4.361
4.399
29,111
+0.00(+0.00%)
Aug 10, 2018
4.477
4.477
4.376
4.399
33,686
-0.08(-1.72%)
Aug 09, 2018
4.438
4.496
4.419
4.477
52,768
+0.00(+0.00%)
Aug 08, 2018
4.554
4.554
4.438
4.477
41,285
-0.12(-2.52%)
Aug 07, 2018
4.477
4.592
4.442
4.592
30,530
+0.12(+2.59%)
Aug 06, 2018
4.554
4.554
4.361
4.477
43,145
-0.08(-1.69%)
Aug 03, 2018
4.399
4.554
4.361
4.554
121,012
+0.19(+4.42%)
Aug 02, 2018
4.322
4.438
4.322
4.361
63,189
+0.04(+0.89%)
Aug 01, 2018
4.399
4.399
4.322
4.322
51,202
-0.04(-0.88%)
Jul 31, 2018
4.284
4.438
4.284
4.361
89,862
+0.05(+1.26%)
Jul 30, 2018
4.206
4.322
4.206
4.306
21,992
+0.06(+1.45%)
Jul 27, 2018
4.284
4.284
4.206
4.245
28,244
+0.00(+0.00%)
Jul 26, 2018
4.206
4.284
4.168
4.245
54,195
+0.08(+1.85%)
Jul 25, 2018
4.129
4.206
4.129
4.168
9,053
+0.04(+0.93%)
Jul 24, 2018
4.129
4.129
4.091
4.129
10,616
+0.04(+0.94%)
Jul 23, 2018
4.168
4.168
4.091
4.091
37,416
-0.04(-0.93%)
Jul 20, 2018
4.091
4.129
4.091
4.129
44,043
+0.04(+0.94%)
Jul 19, 2018
4.052
4.129
4.052
4.091
21,149
-0.02(-0.40%)
Jul 18, 2018
4.091
4.129
4.071
4.107
23,612
+0.02(+0.40%)
Jul 17, 2018
4.013
4.129
4.013
4.091
46,204
+0.00(+0.00%)
Jul 16, 2018
4.052
4.091
4.052
4.091
15,135
+0.08(+1.92%)
Jul 13, 2018
4.013
4.052
4.013
4.013
13,496
-0.02(-0.48%)
Jul 12, 2018
3.975
4.052
3.975
4.033
8,811
+0.06(+1.46%)
Jul 11, 2018
4.033
4.052
3.975
3.975
2,299
-0.04(-0.96%)
Jul 10, 2018
3.936
4.091
3.936
4.013
32,177
+0.08(+1.96%)
Jul 09, 2018
3.975
3.975
3.936
3.936
35,732
+0.00(+0.00%)
Jul 06, 2018
3.975
3.975
3.936
3.936
68,760
+0.00(+0.00%)
Jul 05, 2018
3.936
3.975
3.905
3.936
33,039
+0.04(+0.99%)
Jul 03, 2018
3.898
3.898
3.898
0
+0.04(+1.00%)
Jul 02, 2018
3.821
3.898
3.782
3.859
9,281
+0.00(+0.00%)
Jun 29, 2018
3.666
3.909
3.666
3.859
89,909
+0.14(+3.64%)
Jun 28, 2018
3.666
3.743
3.666
3.724
12,377
+0.06(+1.57%)
Jun 27, 2018
3.666
3.743
3.666
3.666
29,099
-0.04(-1.04%)
Jun 26, 2018
3.782
3.782
3.685
3.705
41,171
-0.12(-3.03%)
Jun 25, 2018
3.782
3.821
3.760
3.821
19,956
+0.00(+0.00%)
Jun 22, 2018
3.743
3.859
3.743
3.821
81,676
+0.04(+1.02%)
Jun 21, 2018
3.821
3.851
3.782
3.782
26,322
-0.08(-2.00%)
Jun 20, 2018
3.821
3.859
3.786
3.859
16,993
+0.06(+1.46%)
Jun 19, 2018
3.782
3.804
3.743
3.804
11,145
-0.06(-1.44%)
Jun 18, 2018
3.782
3.859
3.782
3.859
8,231
+0.06(+1.52%)
Jun 15, 2018
3.840
3.840
3.801
38,434
-0.04(-1.00%)
Jun 14, 2018
3.898
3.917
3.821
3.840
51,195
-0.10(-2.45%)
Jun 13, 2018
3.917
3.975
3.898
3.936
6,154
+0.00(+0.00%)
Jun 12, 2018
3.917
3.936
3.917
3.936
3,366
+0.02(+0.49%)
Jun 11, 2018
3.898
3.936
3.898
3.917
14,828
-0.02(-0.49%)
Jun 08, 2018
3.936
3.936
3.859
3.936
20,986
+0.04(+0.99%)
Jun 07, 2018
3.898
3.936
3.898
3.898
12,528
-0.04(-0.98%)
Jun 06, 2018
3.898
3.936
7,407
+0.04(+0.99%)
Jun 05, 2018
3.975
3.975
3.898
3.898
20,889
-0.08(-1.94%)
Jun 04, 2018
3.975
4.013
3.955
3.975
25,021
+0.04(+0.98%)
Jun 01, 2018
3.936
3.975
3.917
3.936
28,515
+0.00(+0.00%)
May 31, 2018
4.013
4.013
3.936
3.936
16,283
-0.06(-1.53%)
May 30, 2018
3.959
3.997
3.925
3.997
12,420
+0.11(+2.94%)
May 29, 2018
3.883
3.959
3.883
3.883
42,542
-0.02(-0.49%)
May 25, 2018
3.902
3.902
3.902
0
-0.06(-1.44%)
May 24, 2018
3.959
3.978
3.921
3.959
20,274
-0.04(-0.95%)
May 23, 2018
3.959
3.997
3.959
3.997
12,731
+0.00(+0.00%)
May 22, 2018
3.997
4.019
3.967
3.997
8,679
+0.04(+0.96%)
May 21, 2018
4.035
4.035
3.921
3.959
8,691
+0.00(+0.00%)
May 18, 2018
3.921
3.978
3.921
3.959
36,269
-0.02(-0.48%)
May 17, 2018
3.997
4.035
3.978
3.978
18,951
-0.02(-0.48%)
May 16, 2018
3.997
4.074
3.959
3.997
18,672
-0.04(-0.94%)
May 15, 2018
3.997
4.054
3.921
4.035
28,158
+0.04(+0.95%)
May 14, 2018
3.997
4.035
3.975
3.997
21,619
+0.04(+0.96%)
May 11, 2018
3.959
3.997
3.921
3.959
27,311
-0.04(-0.95%)
May 10, 2018
3.921
4.017
3.921
3.997
27,179
+0.04(+0.96%)
May 09, 2018
3.921
3.997
3.921
3.959
27,000
+0.00(+0.00%)
May 08, 2018
4.035
4.102
3.826
3.959
82,338
-0.08(-1.89%)
May 07, 2018
4.035
4.112
4.035
4.035
30,200
-0.11(-2.75%)
May 04, 2018
4.074
4.150
4.074
4.150
27,085
+0.08(+1.87%)
May 03, 2018
4.035
4.112
4.035
4.074
8,366
+0.04(+0.94%)
May 02, 2018
3.997
4.054
3.997
4.035
22,746
+0.04(+0.95%)
May 01, 2018
3.997
4.017
3.959
3.997
8,661
-0.02(-0.47%)
Apr 30, 2018
4.035
4.054
3.997
4.016
9,303
-0.06(-1.40%)
Apr 27, 2018
4.035
4.074
4.035
4.074
6,746
+0.04(+0.94%)
Apr 26, 2018
3.959
4.074
3.959
4.035
23,757
+0.08(+1.92%)
Apr 25, 2018
3.997
4.035
3.959
3.959
32,350
-0.04(-0.95%)
Apr 24, 2018
4.035
4.035
3.959
3.997
10,003
-0.04(-0.94%)
Apr 23, 2018
4.035
4.054
3.959
4.035
25,016
+0.00(+0.00%)
Apr 20, 2018
4.112
4.112
3.997
4.035
17,836
-0.08(-1.85%)
Apr 19, 2018
4.150
4.188
4.093
4.112
14,190
-0.08(-1.82%)
Apr 18, 2018
4.112
4.226
4.112
4.188
37,827
+0.04(+0.92%)
Apr 17, 2018
4.150
4.188
4.150
4.150
62,821
+0.00(+0.00%)
Apr 16, 2018
4.074
4.169
4.074
4.150
26,301
+0.08(+1.87%)
Apr 13, 2018
4.150
4.150
4.074
4.074
30,962
-0.08(-1.83%)
Apr 12, 2018
4.150
4.150
4.093
4.150
11,850
-0.02(-0.46%)
Apr 11, 2018
4.112
4.188
4.112
4.169
11,985
+0.02(+0.46%)
Apr 10, 2018
4.112
4.150
4.112
4.150
8,894
+0.06(+1.40%)
Apr 09, 2018
4.112
4.150
4.093
4.093
18,985
-0.02(-0.46%)
Apr 06, 2018
4.074
4.131
4.074
4.112
36,687
+0.00(+0.00%)
Apr 05, 2018
4.112
4.150
4.074
4.112
38,758
+0.04(+0.93%)
Apr 04, 2018
4.112
4.112
4.035
4.074
22,514
-0.04(-0.93%)
Apr 03, 2018
4.074
4.134
4.074
4.112
16,218
+0.04(+0.93%)
Apr 02, 2018
4.112
4.150
4.035
4.074
32,682
-0.08(-1.83%)
Mar 29, 2018
4.150
4.150
4.150
0
+0.08(+1.87%)
Mar 28, 2018
4.093
4.112
4.035
4.074
28,840
-0.04(-0.93%)
Mar 27, 2018
4.150
4.169
4.112
4.112
17,789
-0.04(-0.92%)
Mar 26, 2018
4.150
4.150
4.112
4.150
27,308
-0.04(-0.91%)
Mar 23, 2018
4.188
4.264
4.150
4.188
20,645
+0.04(+0.92%)
Mar 22, 2018
4.302
4.302
4.150
4.150
42,720
-0.19(-4.39%)
Mar 21, 2018
4.264
4.340
4.226
4.340
76,610
+0.15(+3.64%)
Mar 20, 2018
4.188
4.226
4.110
4.188
150,211
-0.04(-0.90%)
Mar 19, 2018
4.150
4.226
4.150
4.226
83,876
+0.04(+0.91%)
Mar 16, 2018
4.340
4.340
4.157
4.188
79,518
-0.15(-3.51%)
Mar 15, 2018
4.416
4.416
4.302
4.340
39,831
-0.04(-0.87%)
Mar 14, 2018
4.302
4.416
4.264
4.378
18,168
+0.11(+2.68%)
Mar 13, 2018
4.302
4.340
4.264
4.264
20,332
-0.08(-1.75%)
Mar 12, 2018
4.340
4.378
4.314
4.340
44,282
-0.04(-0.87%)
Mar 09, 2018
4.302
4.378
4.302
4.378
29,453
+0.04(+0.88%)
Mar 08, 2018
4.264
4.378
4.264
4.340
78,857
+0.04(+0.88%)
Mar 07, 2018
4.302
4.226
4.302
76,927
+0.00(+0.00%)
Mar 06, 2018
4.416
4.416
4.273
4.302
30,534
-0.08(-1.74%)
Mar 05, 2018
4.378
4.454
4.264
4.378
229,850
+0.00(+0.00%)
Mar 02, 2018
4.226
4.416
4.150
4.378
52,687
+0.11(+2.68%)
Mar 01, 2018
4.188
4.302
4.188
4.264
40,900
+0.04(+0.90%)
Feb 28, 2018
4.035
4.294
4.035
4.226
135,081
+0.28(+7.17%)
Feb 27, 2018
3.981
3.981
3.889
3.943
22,617
+0.00(+0.00%)
Feb 26, 2018
4.018
4.018
3.943
3.943
20,559
-0.04(-0.94%)
Feb 23, 2018
3.943
3.981
3.943
3.981
14,035
+0.08(+1.92%)
Feb 22, 2018
3.906
3.943
3.906
3.906
25,753
+0.04(+0.97%)
Feb 21, 2018
3.868
3.981
3.849
3.868
22,055
+0.00(+0.00%)
Feb 20, 2018
3.868
3.906
3.868
3.868
6,776
-0.04(-0.96%)
Feb 16, 2018
3.906
3.906
3.906
0
+0.00(+0.00%)
Feb 15, 2018
3.906
3.943
3.846
3.906
18,506
+0.04(+0.97%)
Feb 14, 2018
3.868
3.943
3.755
3.868
170,029
-0.04(-0.96%)
Feb 13, 2018
3.906
3.924
3.868
3.906
17,943
-0.04(-0.95%)
Feb 12, 2018
3.868
3.981
3.868
3.943
13,132
+0.08(+1.94%)
Feb 09, 2018
3.906
3.943
3.849
3.868
23,584
-0.04(-0.96%)
Feb 08, 2018
3.943
3.943
3.881
3.906
40,373
+0.00(+0.00%)
Feb 07, 2018
3.831
3.943
3.831
3.906
33,235
+0.11(+2.97%)
Feb 06, 2018
3.906
3.906
3.774
3.793
43,721
-0.15(-3.81%)
Feb 05, 2018
4.018
4.018
3.943
3.943
25,261
-0.08(-1.87%)
Feb 02, 2018
4.056
4.056
3.902
4.018
92,859
-0.04(-0.93%)
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.