Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.567 5.757 5.490 5.739 181,535 +0.05(+0.91%)
Dec 30, 2008 5.596 5.688 5.464 5.688 187,719 +0.07(+1.17%)
Dec 29, 2008 5.326 5.622 5.318 5.622 166,634 +0.21(+3.81%)
Dec 26, 2008 5.315 5.433 5.315 5.415 0 +0.05(+0.96%)
Dec 24, 2008 5.166 5.387 5.163 5.364 59,442 +0.16(+3.14%)
Dec 23, 2008 5.358 5.358 5.166 5.200 129,023 -0.05(-1.04%)
Dec 22, 2008 5.418 5.522 5.249 5.255 104,120 -0.03(-0.65%)
Dec 19, 2008 5.338 5.433 5.206 5.289 367,034 -0.07(-1.34%)
Dec 18, 2008 5.427 5.590 5.243 5.361 187,730 +0.01(+0.21%)
Dec 17, 2008 5.456 5.456 5.226 5.349 69,221 -0.11(-1.95%)
Dec 16, 2008 5.151 5.456 5.151 5.456 129,142 +0.31(+5.96%)
Dec 15, 2008 5.131 5.166 4.922 5.149 161,781 +0.07(+1.41%)
Dec 12, 2008 4.959 5.086 4.959 5.077 0 -0.01(-0.11%)
Dec 11, 2008 5.048 5.223 5.043 5.083 124,358 +0.07(+1.32%)
Dec 10, 2008 5.017 5.034 4.899 5.017 150,482 +0.10(+1.98%)
Dec 09, 2008 4.939 5.008 4.853 4.919 124,295 -0.16(-3.16%)
Dec 08, 2008 5.057 5.097 4.905 5.080 274,983 +0.24(+4.92%)
Dec 05, 2008 4.807 4.842 4.664 4.842 0 +0.02(+0.36%)
Dec 04, 2008 4.807 5.031 4.744 4.825 138,349 -0.10(-2.10%)
Dec 03, 2008 4.847 5.043 4.813 4.928 135,696 -0.11(-2.11%)
Dec 02, 2008 5.157 5.186 4.999 5.034 197,589 -0.11(-2.12%)
Dec 01, 2008 5.146 5.186 5.103 5.143 122,322 -0.04(-0.72%)
Nov 28, 2008 5.129 5.206 5.068 5.180 84,021 +0.06(+1.12%)
Nov 26, 2008 5.106 5.220 5.083 5.123 347,242 -0.17(-3.25%)
Nov 25, 2008 5.263 5.358 5.111 5.295 341,942 +0.19(+3.77%)
Nov 24, 2008 5.154 5.278 5.103 5.103 187,563 +0.02(+0.45%)
Nov 21, 2008 4.813 5.151 4.681 5.080 380,906 +0.36(+7.53%)
Nov 20, 2008 4.888 4.948 4.672 4.724 276,852 -0.34(-6.79%)
Nov 19, 2008 5.338 5.378 4.982 5.068 104,566 -0.32(-6.01%)
Nov 18, 2008 5.553 5.553 5.275 5.392 98,332 -0.15(-2.79%)
Nov 17, 2008 5.547 5.639 5.467 5.547 83,951 +0.08(+1.47%)
Nov 14, 2008 5.573 5.694 5.461 5.467 0 -0.06(-1.09%)
Nov 13, 2008 5.272 5.547 5.140 5.527 163,894 +0.32(+6.05%)
Nov 12, 2008 5.536 5.579 5.051 5.212 224,504 -0.28(-5.07%)
Nov 11, 2008 5.533 5.662 5.369 5.490 97,220 -0.11(-2.00%)
Nov 10, 2008 5.894 5.949 5.596 5.602 313,351 -0.13(-2.20%)
Nov 07, 2008 5.527 5.900 5.516 5.728 0 +0.32(+5.94%)
Nov 06, 2008 5.731 5.742 5.375 5.407 115,844 -0.36(-6.22%)
Nov 05, 2008 5.892 5.983 5.742 5.765 143,303 -0.19(-3.23%)
Nov 04, 2008 5.935 6.029 5.894 5.957 106,159 +0.05(+0.92%)
Nov 03, 2008 5.805 5.906 5.774 5.903 214,237 +0.07(+1.18%)
Oct 31, 2008 5.696 5.892 5.433 5.834 0 +0.11(+1.95%)
Oct 30, 2008 5.708 5.725 5.610 5.722 72,725 +0.18(+3.21%)
Oct 29, 2008 5.453 5.676 5.338 5.544 172,805 +0.03(+0.62%)
Oct 28, 2008 5.430 5.516 5.088 5.510 247,162 +0.40(+7.80%)
Oct 27, 2008 5.613 5.613 5.108 5.111 142,487 -0.46(-8.19%)
Oct 24, 2008 5.352 5.648 5.169 5.567 0 -0.06(-1.12%)
Oct 23, 2008 5.768 5.892 5.470 5.630 545,417 -0.24(-4.15%)
Oct 22, 2008 5.869 6.233 5.797 5.874 505,802 -0.24(-3.94%)
Oct 21, 2008 6.792 6.792 6.087 6.115 607,325 -0.61(-9.04%)
Oct 20, 2008 6.462 6.723 6.336 6.723 250,404 +0.28(+4.36%)
Oct 17, 2008 5.900 6.531 5.900 6.442 0 +0.28(+4.61%)
Oct 16, 2008 5.355 6.158 5.094 6.158 455,249 +0.72(+13.18%)
Oct 15, 2008 5.473 6.006 4.635 5.441 472,685 -0.13(-2.27%)
Oct 14, 2008 6.267 6.801 5.470 5.567 650,622 -0.19(-3.29%)
Oct 13, 2008 5.235 6.009 5.235 5.757 218,002 +0.61(+11.87%)
Oct 10, 2008 5.192 5.229 4.847 5.146 0 -0.41(-7.33%)
Oct 09, 2008 6.110 6.164 5.496 5.553 245,886 -0.53(-8.77%)
Oct 08, 2008 6.339 6.373 6.087 6.087 414,811 -0.32(-5.06%)
Oct 07, 2008 6.855 6.855 6.327 6.411 273,233 -0.28(-4.20%)
Oct 06, 2008 7.211 7.211 6.164 6.692 365,817 -0.61(-8.37%)
Oct 03, 2008 7.805 7.874 7.294 7.303 0 -0.26(-3.45%)
Oct 02, 2008 7.830 7.934 7.435 7.564 284,445 -0.46(-5.79%)
Oct 01, 2008 7.819 8.043 7.730 8.028 220,707 +0.15(+1.86%)
Sep 30, 2008 7.678 7.945 7.518 7.882 290,166 +0.42(+5.57%)
Sep 29, 2008 8.000 8.000 7.349 7.466 325,278 -0.63(-7.79%)
Sep 26, 2008 8.221 8.289 8.086 8.097 0 -0.17(-2.05%)
Sep 25, 2008 8.312 8.375 8.135 8.266 143,638 +0.09(+1.16%)
Sep 24, 2008 8.249 8.358 8.172 8.172 282,653 -0.06(-0.70%)
Sep 23, 2008 8.605 8.748 8.226 8.229 239,018 -0.46(-5.25%)
Sep 22, 2008 8.918 9.093 8.550 8.685 254,790 +0.03(+0.30%)
Sep 19, 2008 8.880 8.880 8.218 8.659 0 +0.21(+2.44%)
Sep 18, 2008 7.951 8.585 7.564 8.453 636,617 +0.66(+8.43%)
Sep 17, 2008 8.487 8.487 7.742 7.796 346,147 -0.87(-10.09%)
Sep 16, 2008 8.743 8.832 8.516 8.671 248,682 -0.32(-3.54%)
Sep 15, 2008 9.589 9.589 8.794 8.989 276,817 -0.29(-3.15%)
Sep 12, 2008 9.184 9.328 9.179 9.282 0 +0.16(+1.79%)
Sep 11, 2008 9.118 9.127 8.912 9.118 77,188 -0.11(-1.24%)
Sep 10, 2008 9.084 9.270 9.032 9.233 513,388 +0.26(+2.94%)
Sep 09, 2008 9.262 9.316 8.906 8.969 3,156,804 -0.22(-2.40%)
Sep 08, 2008 9.107 9.348 9.107 9.190 493,659 +0.08(+0.91%)
Sep 05, 2008 9.322 9.322 8.857 9.107 0 -0.15(-1.67%)
Sep 04, 2008 9.580 9.686 9.219 9.262 441,238 -0.32(-3.35%)
Sep 03, 2008 9.640 9.804 9.546 9.583 295,413 -0.06(-0.60%)
Sep 02, 2008 9.867 9.887 9.580 9.640 352,084 -0.40(-3.97%)
Aug 29, 2008 10.04 10.06 9.873 10.04 0 -0.08(-0.77%)
Aug 28, 2008 10.18 10.26 10.08 10.12 128,036 -0.05(-0.54%)
Aug 27, 2008 10.15 10.23 10.10 10.17 165,149 -0.06(-0.56%)
Aug 26, 2008 10.24 10.31 10.14 10.23 291,645 +0.00(+0.03%)
Aug 25, 2008 10.23 10.24 10.02 10.23 459,318 -0.01(-0.06%)
Aug 22, 2008 10.08 10.27 9.947 10.23 0 +0.06(+0.62%)
Aug 21, 2008 9.838 10.24 9.838 10.17 326,323 +0.31(+3.14%)
Aug 20, 2008 9.804 9.873 9.718 9.858 252,698 +0.11(+1.12%)
Aug 19, 2008 9.729 9.827 9.695 9.749 109,123 -0.02(-0.23%)
Aug 18, 2008 9.721 9.830 9.681 9.772 168,018 +0.14(+1.43%)
Aug 15, 2008 9.623 9.666 9.465 9.635 0 -0.00(-0.03%)
Aug 14, 2008 9.500 9.681 9.491 9.638 171,637 +0.13(+1.36%)
Aug 13, 2008 9.422 9.523 9.302 9.508 95,205 +0.00(+0.03%)
Aug 12, 2008 9.546 9.615 9.468 9.506 186,607 +0.01(+0.09%)
Aug 11, 2008 9.511 9.617 9.454 9.497 230,100 -0.04(-0.42%)
Aug 08, 2008 9.758 9.818 9.503 9.537 223,908 -0.42(-4.26%)
Aug 07, 2008 9.841 10.04 9.626 9.962 711,417 -0.06(-0.60%)
Aug 06, 2008 10.09 10.11 9.993 10.02 64,149 -0.07(-0.68%)
Aug 05, 2008 9.790 10.11 9.712 10.09 137,878 +0.37(+3.81%)
Aug 04, 2008 10.06 10.06 9.635 9.721 85,935 -0.40(-3.94%)
Aug 01, 2008 10.23 10.32 10.12 10.12 126,028 -0.09(-0.93%)
Jul 31, 2008 10.11 10.25 9.899 10.21 146,336 +0.12(+1.22%)
Jul 30, 2008 9.916 10.18 9.881 10.09 153,692 +0.13(+1.30%)
Jul 29, 2008 9.962 9.990 9.818 9.962 180,942 +0.17(+1.70%)
Jul 28, 2008 9.867 10.00 9.795 9.795 103,468 -0.03(-0.35%)
Jul 25, 2008 9.927 9.990 9.755 9.830 320,501 -0.09(-0.93%)
Jul 24, 2008 10.50 10.53 9.813 9.921 433,184 -0.57(-5.44%)
Jul 23, 2008 10.48 10.54 10.43 10.49 656,228 -0.02(-0.19%)
Jul 22, 2008 10.55 10.62 10.44 10.51 762,991 -0.12(-1.11%)
Jul 21, 2008 10.80 10.85 10.30 10.63 775,103 +1.41(+15.34%)
Jul 18, 2008 8.895 9.262 8.846 9.216 162,464 +0.44(+4.97%)
Jul 17, 2008 8.918 9.015 8.743 8.780 204,294 -0.08(-0.91%)
Jul 16, 2008 8.975 9.181 8.817 8.860 156,886 -0.24(-2.59%)
Jul 15, 2008 9.348 9.348 8.995 9.095 184,428 -0.33(-3.53%)
Jul 14, 2008 9.431 9.540 9.356 9.428 500,649 +0.15(+1.58%)
Jul 11, 2008 9.336 9.451 9.268 9.282 157,796 -0.13(-1.37%)
Jul 10, 2008 9.463 9.554 9.365 9.411 143,289 +0.06(+0.61%)
Jul 09, 2008 9.377 9.420 9.259 9.354 208,746 +0.08(+0.90%)
Jul 08, 2008 9.460 9.744 9.204 9.270 479,933 -0.09(-0.92%)
Jul 07, 2008 9.890 9.890 9.113 9.356 438,581 -0.47(-4.81%)
Jul 04, 2008 10.09 10.09 9.813 9.830 130,041 +0.00(+0.00%)
Jul 03, 2008 10.09 10.09 9.813 9.830 130,041 -0.28(-2.73%)
Jul 02, 2008 10.50 10.62 10.04 10.11 299,506 -0.46(-4.34%)
Jul 01, 2008 10.33 10.61 10.33 10.56 251,855 +0.17(+1.63%)
Jun 30, 2008 10.01 10.41 9.970 10.39 699,658 +0.37(+3.66%)
Jun 27, 2008 10.10 10.10 9.890 10.03 594,181 +0.05(+0.52%)
Jun 26, 2008 9.913 10.02 9.847 9.976 515,305 +0.05(+0.46%)
Jun 25, 2008 10.14 10.15 9.910 9.930 169,960 -0.07(-0.66%)
Jun 24, 2008 10.31 10.35 9.950 9.996 757,326 -0.27(-2.65%)
Jun 23, 2008 10.30 10.40 10.19 10.27 976,287 -0.01(-0.08%)
Jun 20, 2008 10.37 10.43 10.27 10.28 748,261 -0.13(-1.29%)
Jun 19, 2008 10.52 10.53 10.36 10.41 144,506 -0.06(-0.57%)
Jun 18, 2008 10.43 10.51 10.40 10.47 589,063 -0.03(-0.30%)
Jun 17, 2008 10.16 10.50 10.15 10.50 526,253 +0.36(+3.51%)
Jun 16, 2008 9.990 10.15 9.924 10.15 616,089 +0.22(+2.25%)
Jun 13, 2008 9.927 9.947 9.887 9.924 77,571 -0.02(-0.23%)
Jun 12, 2008 9.982 10.01 9.936 9.947 53,097 -0.04(-0.43%)
Jun 11, 2008 10.05 10.12 9.962 9.990 63,375 -0.04(-0.40%)
Jun 10, 2008 10.08 10.15 9.970 10.03 79,768 -0.10(-0.96%)
Jun 09, 2008 10.12 10.13 10.09 10.13 44,451 -0.05(-0.54%)
Jun 06, 2008 10.08 10.21 10.07 10.18 85,544 +0.02(+0.20%)
Jun 05, 2008 9.956 10.18 9.956 10.16 109,559 +0.20(+1.99%)
Jun 04, 2008 10.04 10.07 9.930 9.965 102,666 -0.11(-1.11%)
Jun 03, 2008 10.21 10.21 10.03 10.08 94,797 -0.14(-1.40%)
Jun 02, 2008 10.37 10.39 10.11 10.22 154,017 -0.16(-1.57%)
May 30, 2008 10.32 10.43 10.29 10.38 151,297 +0.06(+0.61%)
May 29, 2008 10.31 10.41 10.22 10.32 223,824 +0.06(+0.59%)
May 28, 2008 10.25 10.31 10.18 10.26 128,925 -0.01(-0.11%)
May 27, 2008 10.39 10.41 10.26 10.27 154,003 +0.00(+0.03%)
May 26, 2008 10.43 10.52 10.21 10.27 0 +0.00(+0.00%)
May 23, 2008 10.43 10.52 10.21 10.27 135,009 -0.20(-1.86%)
May 22, 2008 10.28 10.50 10.28 10.46 217,050 +0.14(+1.33%)
May 21, 2008 10.14 10.41 10.14 10.33 224,204 +0.19(+1.87%)
May 20, 2008 10.13 10.19 10.03 10.14 174,848 +0.04(+0.40%)
May 19, 2008 10.13 10.19 10.10 10.10 56,914 -0.00(-0.03%)
May 16, 2008 10.25 10.29 10.02 10.10 145,513 -0.13(-1.29%)
May 15, 2008 10.17 10.25 10.15 10.23 130,348 +0.08(+0.76%)
May 14, 2008 10.17 10.19 10.10 10.15 51,772 +0.00(+0.03%)
May 13, 2008 10.06 10.17 10.05 10.15 111,127 +0.04(+0.37%)
May 12, 2008 10.04 10.12 10.02 10.11 167,345 +0.07(+0.69%)
May 09, 2008 9.890 10.05 9.890 10.04 255,334 +0.14(+1.42%)
May 08, 2008 9.887 9.939 9.841 9.904 413,831 -0.03(-0.29%)
May 07, 2008 9.747 9.939 9.744 9.933 612,732 +0.13(+1.35%)
May 06, 2008 9.477 9.853 9.477 9.801 447,666 +0.30(+3.20%)
May 05, 2008 9.626 9.626 9.408 9.497 191,809 -0.11(-1.13%)
May 02, 2008 9.574 9.638 9.569 9.606 94,654 +0.00(+0.00%)
May 01, 2008 9.592 9.638 9.487 9.606 373,742 -0.09(-0.89%)
Apr 30, 2008 9.620 9.712 9.577 9.692 140,176 +0.20(+2.08%)
Apr 29, 2008 9.580 9.603 9.431 9.494 107,641 -0.09(-0.99%)
Apr 28, 2008 9.549 9.629 9.480 9.589 155,003 +0.14(+1.52%)
Apr 25, 2008 9.514 9.603 9.405 9.445 141,895 -0.11(-1.14%)
Apr 24, 2008 9.563 9.580 9.457 9.554 115,050 +0.00(+0.03%)
Apr 23, 2008 9.368 9.574 9.368 9.551 99,943 +0.08(+0.85%)
Apr 22, 2008 9.471 9.623 9.454 9.471 227,659 -0.13(-1.37%)
Apr 21, 2008 9.566 9.781 9.554 9.603 277,490 +0.16(+1.67%)
Apr 18, 2008 9.540 9.583 9.368 9.445 170,553 +0.08(+0.83%)
Apr 17, 2008 9.348 9.414 9.276 9.368 194,800 -0.04(-0.46%)
Apr 16, 2008 9.116 9.474 9.098 9.411 229,835 +0.42(+4.69%)
Apr 15, 2008 9.067 9.170 8.978 8.989 163,161 -0.05(-0.60%)
Apr 14, 2008 9.095 9.130 8.943 9.044 114,701 -0.04(-0.47%)
Apr 11, 2008 9.196 9.227 9.007 9.087 187,915 -0.22(-2.31%)
Apr 10, 2008 8.820 9.540 8.820 9.302 1,363,169 +0.52(+5.88%)
Apr 09, 2008 8.789 8.794 8.700 8.786 159,675 -0.10(-1.16%)
Apr 08, 2008 8.829 8.920 8.748 8.889 151,308 +0.02(+0.19%)
Apr 07, 2008 8.984 9.058 8.854 8.872 194,887 -0.08(-0.87%)
Apr 04, 2008 9.021 9.072 8.941 8.949 595,471 -0.12(-1.33%)
Apr 03, 2008 9.001 9.104 8.909 9.070 350,728 +0.06(+0.64%)
Apr 02, 2008 9.021 9.101 8.949 9.012 229,402 +0.10(+1.13%)
Apr 01, 2008 8.949 8.955 8.800 8.912 339,572 +0.00(+0.00%)
Mar 31, 2008 8.900 8.972 8.814 8.912 1,026,037 +0.00(+0.03%)
Mar 28, 2008 8.803 8.975 8.800 8.909 264,615 +0.16(+1.87%)
Mar 27, 2008 8.723 8.789 8.591 8.745 299,130 +0.09(+0.99%)
Mar 26, 2008 8.780 8.780 8.599 8.659 491,229 -0.05(-0.56%)
Mar 25, 2008 8.496 8.774 8.493 8.708 525,046 +0.15(+1.74%)
Mar 24, 2008 8.476 8.602 8.424 8.559 638,353 +0.07(+0.78%)
Mar 21, 2008 8.731 8.731 8.410 8.493 356,306 +0.00(+0.00%)
Mar 20, 2008 8.731 8.731 8.410 8.493 356,306 -0.27(-3.08%)
Mar 19, 2008 9.179 9.187 8.697 8.763 243,348 -0.46(-5.01%)
Mar 18, 2008 9.342 9.342 9.015 9.225 593,031 -0.21(-2.22%)
Mar 17, 2008 9.557 9.600 9.356 9.434 164,556 -0.40(-4.03%)
Mar 14, 2008 9.887 9.893 9.712 9.830 194,887 -0.15(-1.49%)
Mar 13, 2008 9.896 9.993 9.790 9.979 218,246 +0.14(+1.40%)
Mar 12, 2008 9.924 9.933 9.838 9.841 124,114 -0.06(-0.61%)
Mar 11, 2008 9.896 9.990 9.853 9.901 199,420 +0.08(+0.79%)
Mar 10, 2008 9.979 10.05 9.749 9.824 142,243 -0.19(-1.86%)
Mar 07, 2008 10.15 10.15 9.896 10.01 222,430 -0.11(-1.05%)
Mar 06, 2008 10.22 10.34 10.06 10.12 191,401 -0.09(-0.90%)
Mar 05, 2008 10.22 10.35 10.17 10.21 216,241 +0.03(+0.31%)
Mar 04, 2008 10.13 10.19 9.973 10.18 274,028 +0.05(+0.48%)
Mar 03, 2008 10.20 10.31 10.08 10.13 208,136 -0.08(-0.81%)
Feb 29, 2008 10.22 10.26 10.16 10.21 201,512 -0.07(-0.73%)
Feb 28, 2008 10.24 10.31 10.15 10.29 172,226 +0.02(+0.17%)
Feb 27, 2008 10.38 10.39 10.21 10.27 139,454 -0.08(-0.75%)
Feb 26, 2008 10.28 10.43 10.28 10.35 346,544 +0.15(+1.43%)
Feb 25, 2008 10.04 10.23 9.982 10.20 465,778 +0.25(+2.54%)
Feb 22, 2008 9.830 9.947 9.617 9.947 278,212 +0.15(+1.55%)
Feb 21, 2008 10.08 10.08 9.747 9.795 152,354 -0.26(-2.57%)
Feb 20, 2008 9.815 10.09 9.815 10.05 173,969 +0.26(+2.63%)
Feb 19, 2008 9.813 9.924 9.767 9.795 384,894 -0.03(-0.35%)
Feb 18, 2008 9.824 9.864 9.658 9.830 0 +0.00(+0.00%)
Feb 15, 2008 9.824 9.864 9.658 9.830 261,477 +0.04(+0.44%)
Feb 14, 2008 9.775 9.870 9.755 9.787 121,325 +0.01(+0.12%)
Feb 13, 2008 9.222 9.830 9.222 9.775 170,483 +0.17(+1.82%)
Feb 12, 2008 9.603 9.724 9.589 9.600 176,758 +0.10(+1.09%)
Feb 11, 2008 9.296 9.574 9.270 9.497 177,456 +0.15(+1.66%)
Feb 08, 2008 9.259 9.408 9.259 9.342 191,750 +0.17(+1.91%)
Feb 07, 2008 9.170 9.308 9.136 9.167 135,968 -0.07(-0.71%)
Feb 06, 2008 9.268 9.305 9.159 9.233 241,605 +0.01(+0.06%)
Feb 05, 2008 9.285 9.325 9.130 9.227 321,094 -0.14(-1.50%)
Feb 04, 2008 9.448 9.500 9.313 9.368 182,685 -0.05(-0.52%)
Feb 01, 2008 9.293 9.480 9.219 9.417 120,628 +0.29(+3.14%)
Jan 31, 2008 8.989 9.276 8.929 9.130 132,830 +0.02(+0.25%)
Jan 30, 2008 8.952 9.167 8.952 9.107 94,131 +0.16(+1.80%)
Jan 29, 2008 8.869 9.015 8.857 8.946 114,701 +0.14(+1.56%)
Jan 28, 2008 8.820 8.840 8.700 8.809 4,266,267 +0.01(+0.16%)
Jan 25, 2008 8.854 8.863 8.723 8.794 130,738 +0.01(+0.07%)
Jan 24, 2008 8.711 8.840 8.691 8.789 153,051 +0.18(+2.07%)
Jan 23, 2008 8.565 8.651 8.350 8.611 199,420 +0.01(+0.13%)
Jan 22, 2008 8.510 8.734 8.453 8.599 710,521 -0.14(-1.64%)
Jan 21, 2008 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Jan 18, 2008 8.969 9.041 8.662 8.743 183,034 -0.14(-1.58%)
Jan 17, 2008 9.113 9.167 8.866 8.883 289,717 -0.30(-3.22%)
Jan 16, 2008 9.161 9.247 9.107 9.179 222,430 -0.05(-0.56%)
Jan 15, 2008 9.503 9.511 9.179 9.230 119,931 -0.28(-2.96%)
Jan 14, 2008 9.348 9.569 9.348 9.511 606,279 +0.26(+2.76%)
Jan 11, 2008 9.397 9.405 9.222 9.256 130,390 -0.26(-2.72%)
Jan 10, 2008 9.299 9.580 9.299 9.515 128,298 +0.09(+0.98%)
Jan 09, 2008 9.491 9.520 9.268 9.422 81,232 -0.09(-0.99%)
Jan 08, 2008 9.474 9.695 9.474 9.517 82,975 -0.03(-0.33%)
Jan 07, 2008 9.620 9.678 9.508 9.549 135,271 -0.10(-1.04%)
Jan 04, 2008 9.709 9.749 9.612 9.649 175,015 -0.10(-1.03%)
Jan 03, 2008 9.649 9.761 9.589 9.749 137,711 +0.07(+0.74%)
Jan 02, 2008 9.638 9.747 9.560 9.678 91,342 +0.07(+0.78%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.