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 (%)
Feb 28, 2007
6.040
6.046
5.933
5.954
81,778
-0.05(-0.77%)
Feb 27, 2007
6.213
6.213
5.991
6.000
106,727
-0.34(-5.37%)
Feb 26, 2007
6.254
6.398
6.242
6.340
123,010
+0.12(+1.85%)
Feb 23, 2007
6.057
6.231
6.057
6.225
95,985
+0.21(+3.45%)
Feb 22, 2007
6.106
6.106
6.011
6.017
51,284
-0.10(-1.60%)
Feb 21, 2007
6.072
6.115
6.060
6.115
85,243
+0.08(+1.29%)
Feb 20, 2007
6.098
6.098
5.974
6.037
74,847
-0.12(-1.92%)
Feb 16, 2007
6.196
6.196
6.135
6.156
28,760
-0.04(-0.65%)
Feb 15, 2007
6.199
6.233
6.144
6.196
47,819
-0.00(-0.05%)
Feb 14, 2007
6.031
6.199
6.031
6.199
113,657
+0.18(+2.97%)
Feb 13, 2007
5.956
6.020
5.954
6.020
95,985
+0.03(+0.53%)
Feb 12, 2007
5.965
6.000
5.945
5.988
47,472
+0.00(+0.05%)
Feb 09, 2007
5.977
6.011
5.919
5.985
57,175
+0.05(+0.78%)
Feb 08, 2007
6.000
6.000
5.890
5.939
61,680
-0.06(-1.06%)
Feb 07, 2007
6.008
6.020
5.965
6.003
71,036
-0.00(-0.05%)
Feb 06, 2007
6.043
6.078
6.005
6.005
50,244
-0.03(-0.53%)
Feb 05, 2007
6.014
6.069
6.014
6.037
40,195
+0.02(+0.38%)
Feb 02, 2007
6.020
6.046
5.959
6.014
75,194
-0.03(-0.43%)
Feb 01, 2007
6.043
6.144
5.994
6.040
78,312
-0.02(-0.38%)
Jan 31, 2007
6.106
6.153
5.971
6.063
144,844
-0.12(-1.87%)
Jan 30, 2007
6.329
6.340
6.147
6.179
91,134
-0.18(-2.81%)
Jan 29, 2007
6.410
6.410
6.346
6.358
12,128
-0.08(-1.21%)
Jan 26, 2007
6.363
6.519
6.363
6.435
62,719
+0.02(+0.27%)
Jan 25, 2007
6.421
6.450
6.381
6.418
28,414
-0.03(-0.45%)
Jan 24, 2007
6.363
6.479
6.349
6.447
54,403
+0.06(+0.95%)
Jan 23, 2007
6.320
6.418
6.320
6.386
58,214
+0.07(+1.05%)
Jan 22, 2007
6.314
6.421
6.265
6.320
127,864
-0.10(-1.57%)
Jan 19, 2007
6.410
6.487
6.410
6.421
39,849
-0.01(-0.18%)
Jan 18, 2007
6.511
6.577
6.418
6.433
112,964
-0.09(-1.41%)
Jan 17, 2007
6.542
6.612
6.525
6.525
112,964
-0.03(-0.53%)
Jan 16, 2007
6.635
6.652
6.513
6.560
96,331
-0.13(-1.90%)
Jan 12, 2007
6.606
6.689
6.606
6.687
86,975
+0.11(+1.67%)
Jan 11, 2007
6.456
6.586
6.456
6.577
93,906
+0.09(+1.33%)
Jan 10, 2007
6.505
6.522
6.470
6.490
46,086
-0.04(-0.66%)
Jan 09, 2007
6.565
6.574
6.482
6.534
48,858
-0.07(-1.01%)
Jan 08, 2007
6.609
6.609
6.562
6.600
45,393
-0.01(-0.22%)
Jan 05, 2007
6.635
6.652
6.586
6.614
264,392
-0.02(-0.30%)
Jan 04, 2007
6.666
6.684
6.612
6.635
108,113
-0.02(-0.30%)
Jan 03, 2007
6.591
6.710
6.591
6.655
360,377
+0.08(+1.27%)
Dec 29, 2006
6.594
6.623
6.565
6.571
42,275
-0.05(-0.78%)
Dec 28, 2006
6.545
6.652
6.531
6.623
129,597
+0.06(+0.92%)
Dec 27, 2006
6.551
6.583
6.531
6.562
23,909
+0.02(+0.25%)
Dec 26, 2006
6.565
6.565
6.542
6.546
6,583
-0.03(-0.51%)
Dec 22, 2006
6.609
6.620
6.568
6.580
68,263
-0.06(-0.87%)
Dec 21, 2006
6.640
6.640
6.594
6.637
50,591
-0.01(-0.09%)
Dec 20, 2006
6.574
6.655
6.574
6.643
33,958
+0.08(+1.19%)
Dec 19, 2006
6.522
6.603
6.513
6.565
41,928
+0.02(+0.35%)
Dec 18, 2006
6.490
6.577
6.490
6.542
46,086
+0.05(+0.71%)
Dec 15, 2006
6.485
6.542
6.464
6.496
53,363
+0.03(+0.45%)
Dec 14, 2006
6.508
6.568
6.464
6.467
99,103
-0.06(-0.97%)
Dec 13, 2006
6.493
6.548
6.493
6.531
102,569
+0.02(+0.27%)
Dec 12, 2006
6.473
6.522
6.470
6.513
26,335
-0.02(-0.27%)
Dec 11, 2006
6.407
6.557
6.407
6.531
58,907
+0.10(+1.48%)
Dec 08, 2006
6.438
6.464
6.352
6.435
62,373
-0.01(-0.13%)
Dec 07, 2006
6.493
6.531
6.438
6.444
51,977
-0.05(-0.80%)
Dec 06, 2006
6.427
6.548
6.427
6.496
76,580
+0.03(+0.54%)
Dec 05, 2006
6.577
6.588
6.435
6.461
85,243
-0.09(-1.32%)
Dec 04, 2006
6.545
6.588
6.528
6.548
60,987
-0.01(-0.22%)
Dec 01, 2006
6.539
6.568
6.433
6.562
58,907
+0.05(+0.80%)
Nov 30, 2006
6.303
6.513
6.303
6.511
101,182
+0.16(+2.50%)
Nov 29, 2006
6.349
6.389
6.297
6.352
189,198
-0.14(-2.22%)
Nov 28, 2006
6.127
6.508
6.127
6.496
396,069
+0.25(+3.97%)
Nov 27, 2006
6.268
6.283
6.219
6.248
68,610
-0.02(-0.32%)
Nov 24, 2006
6.242
6.294
6.242
6.268
24,256
+0.10(+1.64%)
Nov 22, 2006
6.072
6.176
6.072
6.167
70,689
+0.12(+2.05%)
Nov 21, 2006
5.925
6.112
5.913
6.043
114,004
+0.12(+2.00%)
Nov 20, 2006
5.916
5.945
5.893
5.925
30,146
+0.01(+0.15%)
Nov 17, 2006
5.945
5.945
5.887
5.916
25,295
-0.03(-0.53%)
Nov 16, 2006
5.954
5.971
5.913
5.948
79,698
-0.01(-0.15%)
Nov 15, 2006
5.974
5.974
5.893
5.956
219,691
-0.04(-0.63%)
Nov 14, 2006
6.031
6.060
5.930
5.994
55,789
-0.05(-0.91%)
Nov 13, 2006
6.026
6.052
6.020
6.049
63,412
-0.01(-0.24%)
Nov 10, 2006
6.055
6.101
6.026
6.063
62,373
+0.01(+0.19%)
Nov 09, 2006
6.066
6.072
6.037
6.052
50,244
-0.01(-0.24%)
Nov 08, 2006
6.014
6.078
6.003
6.066
51,284
+0.05(+0.86%)
Nov 07, 2006
6.008
6.060
6.008
6.014
29,107
+0.04(+0.72%)
Nov 06, 2006
5.893
5.985
5.893
5.971
48,165
+0.05(+0.78%)
Nov 03, 2006
5.919
5.928
5.890
5.925
34,305
+0.02(+0.39%)
Nov 02, 2006
5.881
5.939
5.803
5.902
129,250
+0.04(+0.64%)
Nov 01, 2006
6.031
6.031
5.809
5.864
145,883
-0.24(-3.92%)
Oct 31, 2006
6.081
6.161
6.049
6.104
60,987
+0.03(+0.47%)
Oct 30, 2006
6.046
6.086
6.031
6.075
43,314
+0.02(+0.33%)
Oct 27, 2006
6.086
6.112
6.055
6.055
57,175
-0.02(-0.33%)
Oct 26, 2006
6.089
6.124
6.011
6.075
123,360
-0.01(-0.24%)
Oct 25, 2006
6.182
6.182
6.072
6.089
42,275
-0.10(-1.68%)
Oct 24, 2006
6.130
6.193
6.101
6.193
55,096
+0.05(+0.89%)
Oct 23, 2006
6.124
6.141
6.057
6.138
58,214
-0.00(-0.05%)
Oct 20, 2006
6.040
6.150
5.994
6.141
58,907
+0.15(+2.55%)
Oct 19, 2006
5.936
6.008
5.884
5.988
585,267
+0.05(+0.83%)
Oct 18, 2006
5.835
5.982
5.835
5.939
252,610
+0.13(+2.18%)
Oct 17, 2006
5.815
5.818
5.777
5.812
44,700
-0.02(-0.35%)
Oct 16, 2006
5.855
5.855
5.780
5.832
72,768
+0.01(+0.10%)
Oct 13, 2006
5.809
5.853
5.809
5.827
28,760
-0.01(-0.10%)
Oct 12, 2006
5.838
5.855
5.801
5.832
36,037
+0.00(+0.05%)
Oct 11, 2006
5.864
5.864
5.824
5.830
731,844
-0.03(-0.54%)
Oct 10, 2006
5.916
5.916
5.801
5.861
31,186
-0.08(-1.36%)
Oct 09, 2006
5.902
5.959
5.902
5.942
6,583
+0.03(+0.48%)
Oct 06, 2006
5.945
5.945
5.870
5.913
23,909
-0.00(-0.05%)
Oct 05, 2006
5.991
5.997
5.893
5.916
40,542
-0.02(-0.29%)
Oct 04, 2006
6.005
6.005
5.913
5.933
28,760
-0.07(-1.15%)
Oct 03, 2006
6.121
6.121
5.956
6.003
38,116
-0.13(-2.12%)
Oct 02, 2006
6.089
6.132
6.037
6.132
52,670
+0.05(+0.85%)
Sep 29, 2006
6.158
6.158
6.078
6.081
40,889
-0.08(-1.31%)
Sep 28, 2006
6.112
6.222
6.112
6.161
39,849
+0.08(+1.38%)
Sep 27, 2006
6.170
6.170
6.037
6.078
42,621
-0.08(-1.36%)
Sep 26, 2006
6.320
6.340
6.150
6.161
59,947
-0.13(-2.06%)
Sep 25, 2006
6.421
6.441
6.259
6.291
104,301
-0.13(-2.07%)
Sep 22, 2006
6.441
6.447
6.372
6.424
46,086
+0.01(+0.09%)
Sep 21, 2006
6.366
6.438
6.360
6.418
31,533
+0.06(+0.95%)
Sep 20, 2006
6.363
6.528
6.306
6.358
29,107
+0.05(+0.87%)
Sep 19, 2006
6.438
6.438
6.277
6.303
31,879
-0.14(-2.24%)
Sep 18, 2006
6.421
6.461
6.329
6.447
60,640
+0.08(+1.22%)
Sep 15, 2006
6.346
6.435
6.320
6.369
83,510
+0.02(+0.32%)
Sep 14, 2006
6.265
6.389
6.242
6.349
72,075
+0.08(+1.29%)
Sep 13, 2006
6.176
6.268
6.176
6.268
32,226
+0.06(+0.98%)
Sep 12, 2006
6.231
6.239
6.182
6.207
35,691
+0.02(+0.37%)
Sep 11, 2006
6.104
6.228
6.104
6.184
74,501
+0.07(+1.18%)
Sep 08, 2006
6.121
6.144
6.075
6.112
23,563
-0.02(-0.28%)
Sep 07, 2006
6.196
6.196
6.124
6.130
40,195
-0.07(-1.16%)
Sep 06, 2006
6.193
6.205
6.124
6.202
39,502
+0.01(+0.23%)
Sep 05, 2006
6.303
6.303
6.150
6.187
50,244
-0.15(-2.41%)
Sep 01, 2006
6.320
6.381
6.320
6.340
37,077
+0.00(+0.05%)
Aug 31, 2006
6.314
6.392
6.297
6.337
57,868
+0.03(+0.50%)
Aug 30, 2006
6.326
6.334
6.280
6.306
32,572
-0.09(-1.35%)
Aug 29, 2006
6.398
6.401
6.360
6.392
14,900
+0.02(+0.32%)
Aug 28, 2006
6.363
6.407
6.343
6.372
34,305
+0.03(+0.45%)
Aug 25, 2006
6.366
6.384
6.326
6.343
36,384
-0.03(-0.54%)
Aug 24, 2006
6.349
6.401
6.334
6.378
34,651
+0.05(+0.78%)
Aug 23, 2006
6.242
6.384
6.242
6.329
116,083
+0.08(+1.20%)
Aug 22, 2006
6.231
6.306
6.231
6.254
177,416
-0.03(-0.50%)
Aug 21, 2006
6.337
6.363
6.239
6.285
60,987
-0.10(-1.49%)
Aug 18, 2006
6.369
6.386
6.248
6.381
60,293
-0.02(-0.36%)
Aug 17, 2006
6.262
6.404
6.262
6.404
130,290
+0.04(+0.63%)
Aug 16, 2006
6.297
6.384
6.297
6.363
46,433
+0.06(+1.01%)
Aug 15, 2006
6.202
6.311
6.196
6.300
56,482
+0.11(+1.77%)
Aug 14, 2006
6.202
6.205
6.141
6.190
44,700
-0.01(-0.19%)
Aug 11, 2006
6.199
6.222
6.182
6.202
50,938
+0.02(+0.37%)
Aug 10, 2006
6.280
6.280
6.164
6.179
13,514
-0.10(-1.61%)
Aug 09, 2006
6.233
6.288
6.199
6.280
28,414
+0.08(+1.35%)
Aug 08, 2006
6.118
6.233
6.118
6.196
36,730
+0.01(+0.09%)
Aug 07, 2006
6.132
6.190
6.115
6.190
9,009
+0.06(+0.99%)
Aug 04, 2006
6.161
6.179
6.081
6.130
45,740
-0.03(-0.52%)
Aug 03, 2006
6.190
6.219
6.153
6.161
42,968
-0.06(-0.93%)
Aug 02, 2006
6.046
6.245
6.046
6.219
66,877
+0.20(+3.31%)
Aug 01, 2006
5.916
6.023
5.916
6.020
36,730
+0.06(+0.97%)
Jul 31, 2006
6.049
6.083
5.959
5.962
39,156
-0.12(-1.90%)
Jul 28, 2006
5.951
6.078
5.951
6.078
25,642
+0.10(+1.74%)
Jul 27, 2006
5.982
6.069
5.948
5.974
51,977
+0.02(+0.34%)
Jul 26, 2006
5.853
5.954
5.853
5.954
31,186
+0.11(+1.88%)
Jul 25, 2006
5.910
5.910
5.829
5.844
38,116
-0.05(-0.78%)
Jul 24, 2006
5.933
5.933
5.827
5.890
16,632
-0.04(-0.63%)
Jul 21, 2006
5.933
5.948
5.890
5.928
19,751
+0.02(+0.39%)
Jul 20, 2006
5.853
5.916
5.809
5.904
49,205
+0.06(+1.09%)
Jul 19, 2006
5.676
5.841
5.676
5.841
102,222
+0.17(+3.00%)
Jul 18, 2006
5.783
5.792
5.648
5.671
48,512
-0.11(-1.85%)
Jul 17, 2006
5.867
5.899
5.766
5.777
51,284
-0.09(-1.52%)
Jul 14, 2006
5.893
5.899
5.844
5.867
44,007
-0.00(-0.05%)
Jul 13, 2006
5.881
5.925
5.847
5.870
22,523
-0.00(-0.05%)
Jul 12, 2006
6.037
6.037
5.867
5.873
42,621
-0.17(-2.86%)
Jul 11, 2006
6.055
6.118
6.040
6.046
52,670
-0.03(-0.43%)
Jul 10, 2006
6.150
6.150
6.037
6.072
40,889
-0.14(-2.19%)
Jul 07, 2006
6.138
6.228
6.072
6.207
45,393
+0.07(+1.13%)
Jul 06, 2006
5.985
6.153
5.985
6.138
47,819
+0.15(+2.56%)
Jul 05, 2006
6.049
6.098
5.982
5.985
39,502
+0.02(+0.34%)
Jul 03, 2006
5.988
5.988
5.962
5.965
2,079
-0.01(-0.14%)
Jun 30, 2006
6.005
6.060
5.951
5.974
27,374
-0.05(-0.86%)
Jun 29, 2006
5.884
6.026
5.884
6.026
51,631
+0.17(+2.91%)
Jun 28, 2006
5.887
5.899
5.803
5.855
33,958
-0.02(-0.39%)
Jun 27, 2006
5.893
5.925
5.861
5.878
46,086
-0.02(-0.34%)
Jun 26, 2006
5.930
5.930
5.858
5.899
37,770
-0.02(-0.29%)
Jun 23, 2006
5.922
5.936
5.847
5.916
39,502
-0.02(-0.29%)
Jun 22, 2006
5.997
6.014
5.933
5.933
54,056
-0.12(-2.00%)
Jun 21, 2006
5.954
6.066
5.954
6.055
48,858
+0.17(+2.84%)
Jun 20, 2006
6.011
6.011
5.887
5.887
24,602
-0.10(-1.59%)
Jun 19, 2006
6.031
6.031
5.951
5.982
83,164
-0.05(-0.91%)
Jun 16, 2006
6.184
6.187
6.014
6.037
62,026
-0.18(-2.83%)
Jun 15, 2006
6.205
6.222
6.176
6.213
172,565
-0.01(-0.09%)
Jun 14, 2006
6.205
6.259
6.138
6.219
70,689
-0.01(-0.09%)
Jun 13, 2006
6.132
6.358
6.104
6.225
120,587
+0.01(+0.19%)
Jun 12, 2006
6.257
6.368
6.132
6.213
74,847
-0.04(-0.69%)
Jun 09, 2006
6.147
6.314
6.147
6.257
47,472
+0.19(+3.09%)
Jun 08, 2006
6.095
6.118
5.956
6.069
60,293
-0.05(-0.90%)
Jun 07, 2006
6.043
6.173
6.020
6.124
257,115
+0.02(+0.33%)
Jun 06, 2006
6.052
6.104
6.005
6.104
42,968
-0.02(-0.33%)
Jun 05, 2006
6.138
6.190
6.115
6.124
112,618
+0.01(+0.09%)
Jun 02, 2006
6.132
6.236
6.118
6.118
53,017
-0.02(-0.33%)
Jun 01, 2006
6.081
6.274
6.081
6.138
107,073
+0.04(+0.66%)
May 31, 2006
6.271
6.291
6.055
6.098
110,885
-0.10(-1.63%)
May 30, 2006
6.277
6.349
6.196
6.199
74,847
-0.13(-2.05%)
May 26, 2006
6.334
6.334
6.257
6.329
65,491
+0.01(+0.23%)
May 25, 2006
6.167
6.314
6.141
6.314
141,032
+0.25(+4.19%)
May 24, 2006
6.320
6.320
6.029
6.060
87,668
-0.28(-4.42%)
May 23, 2006
6.320
6.363
6.300
6.340
47,126
+0.01(+0.09%)
May 22, 2006
6.320
6.334
6.277
6.334
35,344
-0.05(-0.77%)
May 19, 2006
6.332
6.441
6.294
6.384
34,998
+0.05(+0.82%)
May 18, 2006
6.343
6.360
6.300
6.332
51,977
-0.01(-0.09%)
May 17, 2006
6.363
6.427
6.311
6.337
173,951
-0.04(-0.68%)
May 16, 2006
6.456
6.470
6.346
6.381
120,587
-0.04(-0.58%)
May 15, 2006
6.190
6.441
6.164
6.418
441,809
+0.23(+3.73%)
May 12, 2006
6.150
6.207
6.138
6.187
56,135
+0.02(+0.37%)
May 11, 2006
6.239
6.239
6.156
6.164
77,619
-0.09(-1.38%)
May 10, 2006
6.167
6.271
6.167
6.251
47,819
+0.07(+1.07%)
May 09, 2006
6.156
6.248
6.156
6.184
54,056
+0.05(+0.75%)
May 08, 2006
6.083
6.147
6.060
6.138
13,860
+0.04(+0.66%)
May 05, 2006
6.104
6.112
6.072
6.098
38,809
-0.02(-0.28%)
May 04, 2006
6.106
6.121
6.083
6.115
29,800
-0.00(-0.05%)
May 03, 2006
6.072
6.147
6.040
6.118
34,305
+0.05(+0.76%)
May 02, 2006
6.118
6.118
6.037
6.072
59,600
-0.06(-0.94%)
May 01, 2006
6.011
6.144
6.011
6.130
81,085
+0.10(+1.68%)
Apr 28, 2006
6.003
6.055
5.979
6.029
38,116
+0.02(+0.34%)
Apr 27, 2006
5.948
6.057
5.930
6.008
98,757
+0.04(+0.68%)
Apr 26, 2006
5.919
6.026
5.919
5.968
63,759
+0.07(+1.12%)
Apr 25, 2006
5.982
5.985
5.902
5.902
69,303
-0.09(-1.49%)
Apr 24, 2006
5.772
6.000
5.769
5.991
167,714
+0.21(+3.70%)
Apr 21, 2006
5.731
5.812
5.731
5.777
149,695
+0.13(+2.35%)
Apr 20, 2006
5.599
5.653
5.596
5.645
98,410
+0.04(+0.67%)
Apr 19, 2006
5.636
5.665
5.599
5.607
39,156
-0.06(-1.02%)
Apr 18, 2006
5.668
5.682
5.593
5.665
74,847
-0.01(-0.10%)
Apr 17, 2006
5.726
5.726
5.659
5.671
165,288
-0.05(-0.81%)
Apr 13, 2006
5.682
5.717
5.642
5.717
57,521
+0.03(+0.61%)
Apr 12, 2006
5.772
5.786
5.682
5.682
19,058
-0.12(-1.99%)
Apr 11, 2006
5.829
5.829
5.780
5.798
28,067
-0.00(-0.05%)
Apr 10, 2006
5.757
5.806
5.757
5.801
184,693
+0.08(+1.36%)
Apr 07, 2006
5.786
5.815
5.702
5.723
85,936
-0.02(-0.40%)
Apr 06, 2006
5.760
5.763
5.679
5.746
48,512
+0.04(+0.76%)
Apr 05, 2006
5.653
5.726
5.578
5.702
30,840
+0.07(+1.18%)
Apr 04, 2006
5.627
5.671
5.596
5.636
63,759
-0.02(-0.36%)
Apr 03, 2006
5.474
5.665
5.474
5.656
153,160
+0.14(+2.46%)
Mar 31, 2006
5.561
5.570
5.469
5.521
77,619
-0.08(-1.49%)
Mar 30, 2006
5.616
5.714
5.584
5.604
51,631
+0.05(+0.99%)
Mar 29, 2006
5.469
5.593
5.463
5.550
230,087
+0.12(+2.29%)
Mar 28, 2006
5.604
5.610
5.402
5.425
348,596
-0.18(-3.14%)
Mar 27, 2006
5.798
5.798
5.567
5.601
109,845
-0.20(-3.43%)
Mar 24, 2006
5.746
5.806
5.746
5.801
56,135
+0.03(+0.45%)
Mar 23, 2006
5.728
5.786
5.708
5.775
32,919
+0.02(+0.40%)
Mar 22, 2006
5.772
5.824
5.720
5.752
47,472
-0.07(-1.19%)
Mar 21, 2006
5.919
5.919
5.812
5.821
64,452
-0.10(-1.66%)
Mar 20, 2006
5.910
5.959
5.867
5.919
49,551
-0.04(-0.73%)
Mar 17, 2006
5.916
6.031
5.899
5.962
60,293
+0.02(+0.39%)
Mar 16, 2006
5.890
5.974
5.890
5.939
32,226
+0.05(+0.93%)
Mar 15, 2006
5.850
5.890
5.850
5.884
21,137
+0.05(+0.79%)
Mar 14, 2006
5.821
5.855
5.801
5.838
34,305
+0.04(+0.70%)
Mar 13, 2006
5.777
5.815
5.777
5.798
64,105
-0.05(-0.89%)
Mar 10, 2006
5.792
5.850
5.772
5.850
44,007
+0.03(+0.60%)
Mar 09, 2006
5.890
5.902
5.815
5.815
40,195
-0.05(-0.89%)
Mar 08, 2006
5.988
5.988
5.812
5.867
107,766
-0.11(-1.79%)
Mar 07, 2006
5.887
5.991
5.887
5.974
54,749
+0.02(+0.39%)
Mar 06, 2006
5.991
5.991
5.930
5.951
46,086
-0.05(-0.91%)
Mar 03, 2006
5.939
6.005
5.933
6.005
47,126
+0.03(+0.48%)
Mar 02, 2006
6.017
6.078
5.939
5.977
40,195
-0.07(-1.15%)
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.