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 )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2006 6.080 6.103 5.988 6.092 105,297 +0.01(+0.19%)
Feb 27, 2006 6.009 6.175 6.009 6.080 79,845 +0.02(+0.38%)
Feb 24, 2006 6.023 6.066 6.017 6.057 58,925 +0.02(+0.28%)
Feb 23, 2006 5.986 6.075 5.963 6.040 111,574 +0.06(+1.06%)
Feb 22, 2006 5.977 6.003 5.940 5.977 149,927 +0.03(+0.58%)
Feb 21, 2006 5.911 5.980 5.911 5.943 186,189 +0.03(+0.58%)
Feb 17, 2006 5.943 5.943 5.880 5.908 22,314 +0.00(+0.00%)
Feb 16, 2006 5.822 5.923 5.822 5.908 52,648 +0.09(+1.63%)
Feb 15, 2006 5.779 5.845 5.759 5.814 172,591 +0.02(+0.30%)
Feb 14, 2006 5.839 5.854 5.756 5.796 41,142 -0.01(-0.15%)
Feb 13, 2006 5.793 5.888 5.765 5.805 73,917 -0.02(-0.34%)
Feb 10, 2006 5.945 6.023 5.816 5.825 161,084 -0.12(-2.03%)
Feb 09, 2006 5.988 6.095 5.946 5.946 422,935 -0.03(-0.43%)
Feb 08, 2006 5.851 5.988 5.851 5.971 98,324 +0.11(+1.86%)
Feb 07, 2006 5.779 5.880 5.773 5.862 30,334 +0.07(+1.19%)
Feb 06, 2006 5.902 5.902 5.793 5.793 34,866 -0.09(-1.51%)
Feb 03, 2006 5.911 5.911 5.862 5.882 53,694 -0.09(-1.44%)
Feb 02, 2006 5.782 6.009 5.753 5.968 196,997 +0.18(+3.17%)
Feb 01, 2006 5.917 5.917 5.765 5.785 87,167 -0.12(-2.04%)
Jan 31, 2006 5.940 5.971 5.888 5.905 58,576 +0.01(+0.18%)
Jan 30, 2006 5.894 5.977 5.894 5.895 62,760 +0.06(+1.00%)
Jan 27, 2006 5.811 5.971 5.811 5.836 257,666 +0.04(+0.69%)
Jan 26, 2006 5.902 5.908 5.785 5.796 61,714 -0.08(-1.37%)
Jan 25, 2006 5.888 5.920 5.859 5.877 259,060 -0.01(-0.10%)
Jan 24, 2006 5.937 5.943 5.854 5.882 78,799 -0.11(-1.87%)
Jan 23, 2006 5.971 6.003 5.931 5.994 38,004 +0.04(+0.72%)
Jan 20, 2006 5.836 5.957 5.836 5.951 61,017 +0.14(+2.47%)
Jan 19, 2006 5.722 5.859 5.693 5.808 97,278 +0.01(+0.20%)
Jan 18, 2006 5.842 5.842 5.765 5.796 32,774 -0.03(-0.49%)
Jan 17, 2006 5.822 5.905 5.793 5.825 94,489 -0.06(-0.98%)
Jan 13, 2006 5.945 5.954 5.756 5.882 109,133 -0.09(-1.44%)
Jan 12, 2006 6.123 6.141 5.934 5.968 101,462 -0.19(-3.03%)
Jan 11, 2006 6.126 6.218 6.126 6.155 69,385 +0.02(+0.28%)
Jan 10, 2006 6.129 6.175 5.980 6.138 188,281 -0.01(-0.09%)
Jan 09, 2006 6.166 6.172 6.120 6.143 88,561 -0.11(-1.83%)
Jan 06, 2006 6.347 6.347 6.238 6.258 27,196 -0.09(-1.40%)
Jan 05, 2006 6.381 6.404 6.304 6.347 32,774 -0.10(-1.51%)
Jan 04, 2006 6.553 6.588 6.364 6.445 75,312 -0.13(-1.92%)
Jan 03, 2006 6.229 6.677 6.229 6.571 154,808 +0.31(+4.95%)
Dec 30, 2005 6.333 6.333 6.244 6.261 24,058 -0.09(-1.36%)
Dec 29, 2005 6.384 6.384 6.333 6.347 14,992 -0.09(-1.47%)
Dec 28, 2005 6.407 6.453 6.399 6.442 21,268 +0.05(+0.85%)
Dec 27, 2005 6.381 6.387 6.373 6.387 6,973 -0.02(-0.36%)
Dec 23, 2005 6.419 6.479 6.338 6.410 112,968 -0.05(-0.80%)
Dec 22, 2005 6.427 6.508 6.427 6.462 67,990 +0.00(+0.00%)
Dec 21, 2005 6.416 6.473 6.379 6.462 190,721 +0.03(+0.40%)
Dec 20, 2005 6.453 6.510 6.416 6.436 50,905 -0.05(-0.75%)
Dec 19, 2005 6.401 6.542 6.387 6.485 27,196 +0.07(+1.07%)
Dec 16, 2005 6.430 6.493 6.384 6.416 57,879 -0.04(-0.58%)
Dec 15, 2005 6.419 6.459 6.391 6.453 48,464 +0.03(+0.45%)
Dec 14, 2005 6.419 6.525 6.410 6.424 54,740 +0.04(+0.67%)
Dec 13, 2005 6.364 6.445 6.364 6.381 35,215 +0.01(+0.18%)
Dec 12, 2005 6.439 6.453 6.350 6.370 54,740 -0.03(-0.45%)
Dec 09, 2005 6.459 6.459 6.370 6.399 40,445 -0.08(-1.20%)
Dec 08, 2005 6.407 6.476 6.367 6.476 119,244 +0.07(+1.12%)
Dec 07, 2005 6.396 6.450 6.387 6.404 35,215 +0.01(+0.22%)
Dec 06, 2005 6.301 6.467 6.301 6.390 87,864 +0.11(+1.83%)
Dec 05, 2005 6.224 6.453 6.224 6.275 106,343 +0.07(+1.16%)
Dec 02, 2005 6.166 6.281 6.166 6.204 46,024 +0.04(+0.60%)
Dec 01, 2005 6.032 6.166 6.032 6.166 85,423 +0.11(+1.90%)
Nov 30, 2005 6.138 6.152 6.052 6.052 49,859 -0.09(-1.40%)
Nov 29, 2005 6.109 6.152 6.092 6.138 205,714 -0.01(-0.14%)
Nov 28, 2005 6.017 6.169 6.017 6.146 92,745 +0.10(+1.66%)
Nov 25, 2005 6.066 6.083 6.020 6.046 147,486 +0.13(+2.18%)
Nov 23, 2005 5.773 5.948 5.773 5.917 86,121 +0.15(+2.53%)
Nov 22, 2005 5.822 5.822 5.705 5.771 99,370 -0.05(-0.89%)
Nov 21, 2005 5.825 5.857 5.793 5.822 29,636 +0.03(+0.45%)
Nov 18, 2005 5.808 5.845 5.776 5.796 19,525 -0.05(-0.93%)
Nov 17, 2005 5.713 5.851 5.702 5.851 78,799 +0.14(+2.41%)
Nov 16, 2005 5.705 5.713 5.662 5.713 25,104 +0.00(+0.05%)
Nov 15, 2005 5.779 5.779 5.679 5.710 45,326 -0.05(-0.95%)
Nov 14, 2005 5.725 5.805 5.725 5.765 87,167 +0.02(+0.35%)
Nov 11, 2005 5.693 5.745 5.690 5.745 77,055 +0.03(+0.60%)
Nov 10, 2005 5.765 5.782 5.707 5.710 67,293 -0.09(-1.48%)
Nov 09, 2005 5.707 5.802 5.684 5.796 43,583 +0.08(+1.46%)
Nov 08, 2005 5.679 5.802 5.636 5.713 85,075 +0.02(+0.30%)
Nov 07, 2005 5.808 5.808 5.679 5.696 53,694 -0.11(-1.97%)
Nov 04, 2005 5.785 5.854 5.773 5.811 47,418 -0.00(-0.05%)
Nov 03, 2005 5.733 5.831 5.733 5.814 48,116 +0.09(+1.66%)
Nov 02, 2005 5.662 5.765 5.662 5.719 27,544 +0.03(+0.45%)
Nov 01, 2005 5.613 5.748 5.613 5.693 55,438 +0.00(+0.05%)
Oct 31, 2005 5.785 5.822 5.633 5.690 69,036 -0.08(-1.44%)
Oct 28, 2005 5.750 5.851 5.616 5.773 94,140 -0.02(-0.35%)
Oct 27, 2005 5.799 5.925 5.759 5.793 188,978 -0.03(-0.49%)
Oct 26, 2005 5.693 5.848 5.693 5.822 95,186 +0.10(+1.75%)
Oct 25, 2005 5.664 5.788 5.664 5.722 39,748 +0.08(+1.37%)
Oct 24, 2005 5.656 5.707 5.619 5.644 31,728 -0.06(-1.06%)
Oct 21, 2005 5.512 5.739 5.458 5.705 71,128 +0.15(+2.63%)
Oct 20, 2005 5.607 5.673 5.495 5.558 31,031 -0.05(-0.87%)
Oct 19, 2005 5.693 5.693 5.535 5.607 120,639 -0.08(-1.46%)
Oct 18, 2005 5.759 5.759 5.679 5.690 69,036 -0.11(-1.93%)
Oct 17, 2005 5.656 5.802 5.656 5.802 70,431 +0.14(+2.43%)
Oct 14, 2005 5.690 5.716 5.636 5.664 51,951 -0.07(-1.30%)
Oct 13, 2005 5.590 5.822 5.590 5.739 74,266 +0.03(+0.50%)
Oct 12, 2005 5.664 5.748 5.621 5.710 68,687 +0.03(+0.56%)
Oct 11, 2005 5.748 5.831 5.662 5.679 173,288 -0.13(-2.22%)
Oct 10, 2005 5.765 5.808 5.736 5.808 42,537 +0.09(+1.66%)
Oct 07, 2005 5.444 5.808 5.444 5.713 274,751 +0.26(+4.73%)
Oct 06, 2005 5.713 5.713 5.337 5.455 262,198 -0.33(-5.70%)
Oct 05, 2005 5.977 5.983 5.785 5.785 99,370 -0.19(-3.12%)
Oct 04, 2005 5.871 6.152 5.836 5.971 178,867 +0.09(+1.51%)
Oct 03, 2005 5.713 5.894 5.713 5.882 160,387 +0.21(+3.64%)
Sep 30, 2005 5.756 5.779 5.641 5.676 78,799 -0.05(-0.95%)
Sep 29, 2005 5.564 5.788 5.564 5.730 155,854 +0.11(+1.89%)
Sep 28, 2005 5.613 5.659 5.590 5.624 65,549 -0.01(-0.25%)
Sep 27, 2005 5.550 5.702 5.550 5.639 65,898 +0.07(+1.34%)
Sep 26, 2005 5.607 5.687 5.564 5.564 38,353 -0.10(-1.77%)
Sep 23, 2005 5.664 5.664 5.553 5.664 40,445 +0.05(+0.87%)
Sep 22, 2005 5.664 5.690 5.598 5.616 42,537 -0.06(-1.01%)
Sep 21, 2005 5.607 5.696 5.607 5.673 69,036 +0.05(+0.87%)
Sep 20, 2005 5.535 5.624 5.535 5.624 74,615 +0.06(+1.03%)
Sep 19, 2005 5.421 5.578 5.421 5.567 92,048 +0.13(+2.37%)
Sep 16, 2005 5.360 5.446 5.360 5.438 49,510 +0.09(+1.72%)
Sep 15, 2005 5.340 5.346 5.292 5.346 65,898 +0.03(+0.49%)
Sep 14, 2005 5.277 5.358 5.277 5.320 47,767 +0.02(+0.32%)
Sep 13, 2005 5.217 5.317 5.217 5.303 89,259 +0.09(+1.65%)
Sep 12, 2005 5.300 5.300 5.180 5.217 96,929 -0.12(-2.20%)
Sep 09, 2005 5.277 5.392 5.277 5.335 48,813 +0.03(+0.65%)
Sep 08, 2005 5.363 5.386 5.289 5.300 94,140 -0.05(-0.91%)
Sep 07, 2005 5.294 5.369 5.294 5.349 75,312 +0.01(+0.27%)
Sep 06, 2005 5.237 5.363 5.237 5.335 59,273 +0.09(+1.81%)
Sep 02, 2005 5.208 5.240 5.148 5.240 96,232 -0.02(-0.38%)
Sep 01, 2005 5.231 5.323 5.197 5.260 71,825 -0.01(-0.16%)
Aug 31, 2005 5.243 5.309 5.243 5.269 64,155 +0.04(+0.77%)
Aug 30, 2005 5.162 5.254 5.162 5.228 23,360 -0.03(-0.65%)
Aug 29, 2005 5.266 5.283 5.231 5.263 119,942 -0.03(-0.54%)
Aug 26, 2005 5.292 5.340 5.280 5.292 46,372 +0.00(+0.05%)
Aug 25, 2005 5.289 5.363 5.280 5.289 47,767 -0.03(-0.54%)
Aug 24, 2005 5.220 5.320 5.208 5.317 79,845 +0.10(+1.87%)
Aug 23, 2005 5.211 5.249 5.203 5.220 63,806 +0.01(+0.17%)
Aug 22, 2005 5.203 5.228 5.168 5.211 54,043 +0.01(+0.17%)
Aug 19, 2005 5.054 5.234 5.051 5.203 84,726 +0.12(+2.37%)
Aug 18, 2005 5.148 5.148 5.008 5.082 218,266 -0.10(-1.94%)
Aug 17, 2005 5.185 5.206 5.165 5.183 55,438 -0.04(-0.77%)
Aug 16, 2005 5.277 5.326 5.223 5.223 36,610 -0.12(-2.25%)
Aug 15, 2005 5.211 5.343 5.211 5.343 108,087 +0.07(+1.30%)
Aug 12, 2005 5.306 5.340 5.243 5.274 140,513 -0.06(-1.13%)
Aug 11, 2005 5.249 5.352 5.249 5.335 124,823 +0.10(+1.86%)
Aug 10, 2005 5.128 5.246 5.128 5.237 179,564 +0.08(+1.56%)
Aug 09, 2005 5.128 5.168 5.128 5.157 78,450 +0.02(+0.33%)
Aug 08, 2005 5.171 5.214 5.140 5.140 103,554 -0.03(-0.67%)
Aug 05, 2005 5.162 5.185 5.131 5.174 138,072 -0.06(-1.10%)
Aug 04, 2005 5.085 5.249 5.085 5.231 205,365 +0.13(+2.47%)
Aug 03, 2005 5.128 5.171 5.105 5.105 200,135 -0.06(-1.11%)
Aug 02, 2005 5.111 5.220 5.111 5.162 155,506 +0.09(+1.81%)
Aug 01, 2005 5.071 5.071 5.071 5.071 1,046 +0.03(+0.57%)
Jul 29, 2005 4.962 5.042 4.962 5.042 42,537 +0.08(+1.68%)
Jul 28, 2005 4.965 4.967 4.947 4.959 19,874 -0.02(-0.40%)
Jul 27, 2005 4.945 4.979 4.930 4.979 144,697 +0.01(+0.17%)
Jul 26, 2005 4.990 4.990 4.956 4.970 40,096 -0.07(-1.37%)
Jul 25, 2005 5.013 5.045 5.002 5.039 62,411 +0.00(+0.00%)
Jul 22, 2005 5.051 5.054 5.013 5.039 117,501 -0.03(-0.51%)
Jul 21, 2005 5.117 5.194 5.065 5.065 172,591 -0.03(-0.51%)
Jul 20, 2005 5.128 5.145 5.062 5.091 81,937 -0.01(-0.22%)
Jul 19, 2005 4.933 5.102 4.933 5.102 171,545 +0.15(+3.07%)
Jul 18, 2005 4.965 5.033 4.922 4.950 75,661 +0.00(+0.06%)
Jul 15, 2005 4.896 4.947 4.876 4.947 48,813 +0.01(+0.23%)
Jul 14, 2005 4.933 4.945 4.904 4.936 134,237 +0.03(+0.58%)
Jul 13, 2005 4.884 4.919 4.884 4.907 58,576 -0.01(-0.12%)
Jul 12, 2005 4.841 4.922 4.838 4.913 90,305 +0.10(+2.09%)
Jul 11, 2005 4.844 4.861 4.813 4.813 28,590 -0.02(-0.36%)
Jul 08, 2005 4.824 4.833 4.778 4.830 70,779 +0.03(+0.72%)
Jul 07, 2005 4.712 4.830 4.712 4.795 238,140 +0.05(+0.97%)
Jul 06, 2005 4.738 4.767 4.724 4.749 77,753 +0.02(+0.36%)
Jul 05, 2005 4.712 4.775 4.692 4.732 146,789 -0.07(-1.49%)
Jul 01, 2005 4.818 4.824 4.793 4.804 13,249 +0.03(+0.54%)
Jun 30, 2005 4.795 4.850 4.738 4.778 92,397 -0.00(-0.06%)
Jun 29, 2005 4.810 4.844 4.767 4.781 97,975 -0.03(-0.60%)
Jun 28, 2005 4.732 4.867 4.727 4.810 130,750 -0.01(-0.12%)
Jun 27, 2005 4.709 4.818 4.709 4.815 53,694 +0.05(+1.08%)
Jun 24, 2005 4.704 4.798 4.704 4.764 46,024 +0.03(+0.54%)
Jun 23, 2005 4.784 4.793 4.732 4.738 100,765 -0.06(-1.20%)
Jun 22, 2005 4.721 4.804 4.721 4.795 69,036 +0.03(+0.66%)
Jun 21, 2005 4.752 4.818 4.752 4.764 139,467 +0.00(+0.06%)
Jun 20, 2005 4.807 4.807 4.741 4.761 56,484 -0.05(-0.95%)
Jun 17, 2005 4.721 4.813 4.721 4.807 139,118 +0.09(+1.95%)
Jun 16, 2005 4.738 4.821 4.712 4.715 187,235 -0.04(-0.84%)
Jun 15, 2005 4.626 4.755 4.626 4.755 213,036 +0.11(+2.28%)
Jun 14, 2005 4.577 4.661 4.566 4.649 64,852 +0.10(+2.21%)
Jun 13, 2005 4.546 4.560 4.537 4.549 41,491 -0.02(-0.38%)
Jun 10, 2005 4.580 4.615 4.552 4.566 68,687 +0.02(+0.44%)
Jun 09, 2005 4.554 4.566 4.523 4.546 42,188 -0.01(-0.19%)
Jun 08, 2005 4.560 4.586 4.534 4.554 57,181 -0.01(-0.13%)
Jun 07, 2005 4.486 4.586 4.474 4.560 139,816 +0.09(+1.92%)
Jun 06, 2005 4.532 4.532 4.466 4.474 27,544 -0.05(-1.08%)
Jun 03, 2005 4.509 4.575 4.509 4.523 25,801 +0.00(+0.06%)
Jun 02, 2005 4.563 4.603 4.503 4.520 109,830 -0.04(-0.94%)
Jun 01, 2005 4.595 4.612 4.557 4.563 78,450 -0.02(-0.38%)
May 31, 2005 4.537 4.606 4.523 4.580 115,758 +0.01(+0.13%)
May 27, 2005 4.437 4.575 4.437 4.575 1,059,604 +0.08(+1.72%)
May 26, 2005 4.468 4.517 4.451 4.497 189,675 +0.05(+1.10%)
May 25, 2005 4.480 4.480 4.445 4.448 264,290 -0.03(-0.58%)
May 24, 2005 4.431 4.489 4.431 4.474 66,247 +0.04(+0.91%)
May 23, 2005 4.417 4.445 4.417 4.434 50,208 +0.02(+0.39%)
May 20, 2005 4.402 4.431 4.385 4.417 148,532 +0.00(+0.00%)
May 19, 2005 4.328 4.417 4.328 4.417 30,334 +0.11(+2.46%)
May 18, 2005 4.316 4.319 4.296 4.311 15,341 +0.02(+0.40%)
May 17, 2005 4.253 4.311 4.253 4.293 15,341 +0.02(+0.47%)
May 16, 2005 4.302 4.314 4.268 4.273 119,942 -0.03(-0.80%)
May 13, 2005 4.319 4.359 4.291 4.308 39,050 -0.07(-1.57%)
May 12, 2005 4.445 4.445 4.345 4.377 70,779 -0.07(-1.68%)
May 11, 2005 4.451 4.451 4.437 4.451 19,525 -0.03(-0.70%)
May 10, 2005 4.420 4.489 4.420 4.483 53,694 +0.06(+1.36%)
May 09, 2005 4.417 4.431 4.417 4.423 15,341 +0.02(+0.52%)
May 06, 2005 4.388 4.417 4.388 4.400 24,058 +0.03(+0.59%)
May 05, 2005 4.382 4.391 4.368 4.374 50,208 -0.02(-0.52%)
May 04, 2005 4.348 4.397 4.348 4.397 44,978 +0.08(+1.86%)
May 03, 2005 4.331 4.362 4.316 4.316 30,682 -0.03(-0.73%)
May 02, 2005 4.351 4.351 4.299 4.348 36,261 +0.03(+0.60%)
Apr 29, 2005 4.302 4.336 4.302 4.322 20,920 +0.01(+0.33%)
Apr 28, 2005 4.288 4.345 4.285 4.308 27,544 -0.00(-0.07%)
Apr 27, 2005 4.359 4.362 4.282 4.311 50,905 -0.05(-1.18%)
Apr 26, 2005 4.336 4.362 4.334 4.362 30,334 +0.01(+0.20%)
Apr 25, 2005 4.302 4.359 4.302 4.354 14,644 +0.02(+0.46%)
Apr 22, 2005 4.359 4.380 4.325 4.334 12,203 -0.03(-0.72%)
Apr 21, 2005 4.357 4.371 4.319 4.365 48,464 +0.03(+0.66%)
Apr 20, 2005 4.319 4.336 4.282 4.336 101,811 +0.00(+0.00%)
Apr 19, 2005 4.296 4.336 4.282 4.336 94,140 +0.04(+0.93%)
Apr 18, 2005 4.179 4.296 4.179 4.296 41,840 +0.09(+2.11%)
Apr 15, 2005 4.256 4.265 4.196 4.207 52,300 -0.05(-1.15%)
Apr 14, 2005 4.319 4.325 4.233 4.256 50,208 -0.07(-1.59%)
Apr 13, 2005 4.357 4.357 4.325 4.325 138,421 -0.01(-0.20%)
Apr 12, 2005 4.365 4.368 4.316 4.334 19,874 -0.05(-1.24%)
Apr 11, 2005 4.374 4.394 4.371 4.388 14,295 +0.00(+0.10%)
Apr 08, 2005 4.331 4.402 4.331 4.384 18,479 +0.02(+0.43%)
Apr 07, 2005 4.362 4.371 4.357 4.365 32,774 -0.01(-0.13%)
Apr 06, 2005 4.385 4.400 4.339 4.371 8,716 +0.00(+0.07%)
Apr 05, 2005 4.428 4.428 4.354 4.368 17,084 -0.05(-1.10%)
Apr 04, 2005 4.377 4.417 4.371 4.417 40,445 +0.03(+0.59%)
Apr 01, 2005 4.385 4.405 4.354 4.391 55,438 +0.01(+0.33%)
Mar 31, 2005 4.314 4.382 4.299 4.377 33,472 +0.05(+1.06%)
Mar 30, 2005 4.288 4.334 4.279 4.331 30,682 +0.03(+0.73%)
Mar 29, 2005 4.259 4.305 4.259 4.299 212,687 +0.02(+0.40%)
Mar 28, 2005 4.259 4.282 4.228 4.282 16,387 -0.01(-0.20%)
Mar 24, 2005 4.339 4.345 4.282 4.291 33,820 -0.08(-1.77%)
Mar 23, 2005 4.394 4.411 4.351 4.368 33,123 -0.05(-1.10%)
Mar 22, 2005 4.368 4.477 4.368 4.417 87,515 +0.03(+0.59%)
Mar 21, 2005 4.334 4.394 4.334 4.391 19,525 +0.06(+1.32%)
Mar 18, 2005 4.365 4.397 4.291 4.334 44,280 -0.03(-0.72%)
Mar 17, 2005 4.374 4.402 4.357 4.365 38,353 -0.01(-0.33%)
Mar 16, 2005 4.365 4.402 4.365 4.380 86,121 +0.02(+0.53%)
Mar 15, 2005 4.382 4.397 4.357 4.357 23,709 -0.03(-0.59%)
Mar 14, 2005 4.331 4.385 4.319 4.382 76,009 +0.04(+0.86%)
Mar 11, 2005 4.374 4.374 4.339 4.345 27,893 -0.01(-0.33%)
Mar 10, 2005 4.374 4.377 4.359 4.359 13,946 +0.00(+0.00%)
Mar 09, 2005 4.411 4.411 4.348 4.359 110,179 -0.05(-1.11%)
Mar 08, 2005 4.339 4.408 4.339 4.408 51,602 +0.09(+2.19%)
Mar 07, 2005 4.299 4.354 4.279 4.314 54,740 +0.01(+0.27%)
Mar 04, 2005 4.248 4.305 4.248 4.302 71,825 +0.09(+2.04%)
Mar 03, 2005 4.242 4.242 4.167 4.216 75,312 -0.03(-0.68%)
Mar 02, 2005 4.116 4.245 4.116 4.245 90,305 +0.11(+2.78%)
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.