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 (%)
Feb 29, 2016
2.993
3.027
2.972
2.986
135,189
-0.01(-0.23%)
Feb 26, 2016
3.013
3.057
2.972
2.993
207,403
+0.04(+1.39%)
Feb 25, 2016
2.959
2.985
2.898
2.952
153,489
-0.01(-0.45%)
Feb 24, 2016
2.858
2.965
2.824
2.965
194,014
+0.05(+1.62%)
Feb 23, 2016
2.871
2.918
2.824
2.918
216,783
-0.01(-0.23%)
Feb 22, 2016
2.898
2.986
2.898
2.925
252,698
+0.07(+2.36%)
Feb 19, 2016
2.756
2.864
2.709
2.858
258,643
+0.09(+3.41%)
Feb 18, 2016
2.763
2.851
2.682
2.763
598,992
-0.09(-3.30%)
Feb 17, 2016
2.554
2.858
2.548
2.858
372,402
+0.44(+18.44%)
Feb 16, 2016
2.419
2.446
2.352
2.413
176,618
+0.04(+1.70%)
Feb 12, 2016
2.325
2.372
2.372
2.372
163,662
+0.06(+2.62%)
Feb 11, 2016
2.366
2.386
2.278
2.312
261,951
-0.11(-4.46%)
Feb 10, 2016
2.500
2.527
2.413
2.419
183,662
-0.09(-3.49%)
Feb 09, 2016
2.622
2.655
2.507
2.507
169,741
-0.13(-5.10%)
Feb 08, 2016
2.595
2.682
2.507
2.642
357,662
+0.03(+1.29%)
Feb 05, 2016
2.568
2.628
2.547
2.608
150,257
+0.03(+1.04%)
Feb 04, 2016
2.554
2.628
2.541
2.581
218,685
+0.04(+1.59%)
Feb 03, 2016
2.399
2.541
2.393
2.541
292,215
+0.16(+6.80%)
Feb 02, 2016
2.318
2.382
2.238
2.379
222,066
+0.01(+0.28%)
Feb 01, 2016
2.345
2.393
2.298
2.372
271,850
+0.02(+0.86%)
Jan 29, 2016
2.291
2.379
2.285
2.352
290,728
+0.07(+3.25%)
Jan 28, 2016
2.211
2.278
2.197
2.278
378,297
+0.13(+5.96%)
Jan 27, 2016
2.022
2.157
2.022
2.150
189,628
+0.13(+6.33%)
Jan 26, 2016
1.981
2.035
1.961
2.022
240,757
+0.07(+3.81%)
Jan 25, 2016
2.062
2.062
1.941
1.948
258,414
-0.13(-6.47%)
Jan 22, 2016
2.008
2.113
1.995
2.083
303,646
+0.13(+6.55%)
Jan 21, 2016
1.820
1.968
1.799
1.954
276,401
+0.14(+7.81%)
Jan 20, 2016
1.793
1.850
1.712
1.813
400,090
-0.02(-1.10%)
Jan 19, 2016
1.752
1.833
1.739
1.833
354,230
+0.08(+4.62%)
Jan 15, 2016
1.901
1.752
1.752
1.752
634,321
-0.30(-14.75%)
Jan 14, 2016
2.056
2.076
1.941
2.056
373,844
+0.01(+0.33%)
Jan 13, 2016
2.217
2.217
2.037
2.049
191,280
-0.11(-5.30%)
Jan 12, 2016
2.163
2.217
2.096
2.163
155,046
+0.02(+0.94%)
Jan 11, 2016
2.123
2.150
2.076
2.143
267,967
+0.03(+1.60%)
Jan 08, 2016
2.049
2.136
2.015
2.109
308,829
+0.08(+3.99%)
Jan 07, 2016
2.177
2.238
2.022
2.029
278,542
-0.19(-8.51%)
Jan 06, 2016
2.238
2.305
2.211
2.217
293,853
-0.05(-2.08%)
Jan 05, 2016
2.379
2.379
2.258
2.264
289,943
-0.09(-4.00%)
Jan 04, 2016
2.386
2.395
2.298
2.359
324,232
-0.03(-1.13%)
Dec 31, 2015
2.359
2.386
2.386
2.386
228,355
+0.01(+0.57%)
Dec 30, 2015
2.298
2.379
2.278
2.372
213,710
+0.05(+2.33%)
Dec 29, 2015
2.406
2.406
2.305
2.318
258,957
-0.08(-3.37%)
Dec 28, 2015
2.372
2.413
2.352
2.399
121,730
-0.02(-0.84%)
Dec 24, 2015
2.393
2.419
2.419
2.419
146,450
+0.05(+1.99%)
Dec 23, 2015
2.264
2.376
2.258
2.372
289,615
+0.13(+6.02%)
Dec 22, 2015
2.305
2.312
2.231
2.238
277,292
-0.08(-3.49%)
Dec 21, 2015
2.352
2.393
2.298
2.318
329,510
-0.03(-1.43%)
Dec 18, 2015
2.264
2.352
2.251
2.352
269,958
+0.08(+3.56%)
Dec 17, 2015
2.298
2.298
2.224
2.271
334,561
-0.01(-0.30%)
Dec 16, 2015
2.170
2.285
2.096
2.278
438,689
+0.16(+7.30%)
Dec 15, 2015
2.035
2.157
2.035
2.123
340,848
+0.10(+5.00%)
Dec 14, 2015
2.083
2.103
2.015
2.022
289,284
-0.05(-2.28%)
Dec 11, 2015
2.096
2.103
2.056
2.069
218,547
-0.03(-1.29%)
Dec 10, 2015
2.103
2.143
2.056
2.096
268,023
-0.03(-1.58%)
Dec 09, 2015
2.163
2.258
2.109
2.130
382,415
-0.03(-1.56%)
Dec 08, 2015
2.285
2.285
2.143
2.163
491,195
-0.18(-7.49%)
Dec 07, 2015
2.440
2.446
2.339
2.339
300,643
-0.13(-5.45%)
Dec 04, 2015
2.527
2.541
2.453
2.473
353,083
-0.07(-2.91%)
Dec 03, 2015
2.561
2.574
2.507
2.548
275,412
-0.01(-0.53%)
Dec 02, 2015
2.655
2.664
2.554
2.561
372,537
-0.11(-4.04%)
Dec 01, 2015
2.736
2.770
2.662
2.669
351,654
-0.04(-1.49%)
Nov 30, 2015
2.831
2.851
2.696
2.709
915,755
-0.11(-4.06%)
Nov 27, 2015
2.878
2.885
2.797
2.824
230,707
+0.16(+6.20%)
Nov 25, 2015
2.628
2.659
2.659
2.659
485,586
+0.03(+1.19%)
Nov 24, 2015
2.896
2.909
2.603
2.628
1,200,703
-0.18(-6.44%)
Nov 23, 2015
2.634
2.927
2.634
2.809
802,852
+0.27(+10.56%)
Nov 20, 2015
2.534
2.559
2.491
2.540
299,663
+0.03(+1.24%)
Nov 19, 2015
2.703
2.703
2.466
2.509
637,315
-0.17(-6.29%)
Nov 18, 2015
2.690
2.746
2.659
2.678
169,176
-0.01(-0.46%)
Nov 17, 2015
2.815
2.840
2.668
2.690
349,324
-0.11(-4.01%)
Nov 16, 2015
2.672
2.809
2.672
2.803
753,534
+0.12(+4.42%)
Nov 13, 2015
2.728
2.759
2.684
2.684
236,257
-0.03(-1.15%)
Nov 12, 2015
2.709
2.796
2.690
2.715
245,422
-0.01(-0.23%)
Nov 11, 2015
2.840
2.840
2.703
2.721
321,003
-0.11(-3.75%)
Nov 10, 2015
2.859
2.890
2.773
2.828
245,794
-0.03(-1.09%)
Nov 09, 2015
2.853
2.918
2.821
2.859
297,130
+0.04(+1.33%)
Nov 06, 2015
2.884
2.890
2.746
2.821
365,707
-0.10(-3.42%)
Nov 05, 2015
3.027
3.027
2.896
2.921
251,825
-0.11(-3.51%)
Nov 04, 2015
2.959
3.034
2.909
3.027
605,663
+0.06(+1.89%)
Nov 03, 2015
2.965
2.984
2.896
2.971
525,206
+0.02(+0.63%)
Nov 02, 2015
2.952
2.959
2.859
2.952
256,455
+0.06(+1.94%)
Oct 30, 2015
2.927
2.952
2.828
2.896
282,345
-0.02(-0.85%)
Oct 29, 2015
3.015
3.015
2.846
2.921
399,397
-0.09(-3.11%)
Oct 28, 2015
3.040
3.108
2.987
3.015
319,769
-0.01(-0.21%)
Oct 27, 2015
3.121
3.140
2.996
3.021
224,022
-0.15(-4.72%)
Oct 26, 2015
3.289
3.296
3.152
3.171
224,779
-0.10(-3.05%)
Oct 23, 2015
3.339
3.340
3.270
3.271
362,661
-0.07(-2.24%)
Oct 22, 2015
3.265
3.358
3.252
3.346
405,513
+0.12(+3.88%)
Oct 21, 2015
3.215
3.339
3.121
3.221
1,384,927
-0.01(-0.19%)
Oct 20, 2015
3.233
3.321
3.202
3.227
472,938
+0.03(+0.98%)
Oct 19, 2015
3.208
3.215
3.143
3.196
138,316
-0.02(-0.78%)
Oct 16, 2015
3.252
3.271
3.196
3.221
105,784
-0.02(-0.77%)
Oct 15, 2015
3.283
3.321
3.221
3.246
347,305
-0.03(-0.95%)
Oct 14, 2015
3.296
3.333
3.258
3.277
238,817
-0.01(-0.19%)
Oct 13, 2015
3.383
3.396
3.271
3.283
517,985
-0.14(-4.01%)
Oct 12, 2015
3.458
3.458
3.371
3.421
118,226
+0.01(+0.18%)
Oct 09, 2015
3.408
3.458
3.364
3.414
710,095
+0.04(+1.30%)
Oct 08, 2015
3.408
3.414
3.327
3.371
178,965
-0.03(-0.92%)
Oct 07, 2015
3.333
3.402
3.302
3.402
233,504
+0.11(+3.22%)
Oct 06, 2015
3.283
3.318
3.240
3.296
277,684
+0.05(+1.54%)
Oct 05, 2015
3.059
3.265
3.059
3.246
200,857
+0.19(+6.12%)
Oct 02, 2015
2.977
3.099
2.977
3.059
365,032
+0.07(+2.51%)
Oct 01, 2015
2.965
3.040
2.952
2.984
316,070
+0.08(+2.80%)
Sep 30, 2015
2.828
2.909
2.803
2.902
319,154
+0.12(+4.26%)
Sep 29, 2015
2.871
2.871
2.759
2.784
380,308
-0.11(-3.67%)
Sep 28, 2015
2.921
2.921
2.865
2.890
263,253
-0.05(-1.70%)
Sep 25, 2015
2.865
2.940
2.809
2.940
326,102
+0.11(+3.74%)
Sep 24, 2015
2.771
2.859
2.771
2.834
186,336
+0.02(+0.67%)
Sep 23, 2015
2.884
2.902
2.803
2.815
277,269
-0.06(-1.96%)
Sep 22, 2015
2.865
2.934
2.803
2.871
368,917
+0.02(+0.88%)
Sep 21, 2015
2.915
2.952
2.815
2.846
373,229
-0.07(-2.56%)
Sep 18, 2015
2.977
3.034
2.834
2.921
535,598
-0.06(-1.89%)
Sep 17, 2015
2.859
3.034
2.821
2.977
353,352
+0.11(+3.92%)
Sep 16, 2015
2.746
2.884
2.740
2.865
658,898
+0.16(+6.00%)
Sep 15, 2015
2.665
2.703
2.628
2.703
259,397
+0.06(+2.36%)
Sep 14, 2015
2.709
2.709
2.634
2.640
209,183
-0.04(-1.63%)
Sep 11, 2015
2.690
2.697
2.637
2.684
312,768
-0.03(-1.15%)
Sep 10, 2015
2.684
2.751
2.641
2.715
308,193
+0.05(+1.87%)
Sep 09, 2015
2.740
2.759
2.640
2.665
326,599
-0.04(-1.61%)
Sep 08, 2015
2.821
2.821
2.653
2.709
488,432
-0.10(-3.56%)
Sep 04, 2015
2.934
2.809
2.809
2.809
256,010
-0.12(-4.05%)
Sep 03, 2015
2.878
2.971
2.859
2.927
267,663
+0.06(+2.18%)
Sep 02, 2015
2.977
2.990
2.846
2.865
208,887
-0.07(-2.55%)
Sep 01, 2015
3.090
3.090
2.927
2.940
254,091
-0.19(-6.18%)
Aug 31, 2015
3.227
3.247
3.077
3.133
408,849
-0.12(-3.83%)
Aug 28, 2015
3.258
3.289
3.171
3.258
298,531
+0.15(+4.75%)
Aug 27, 2015
2.958
3.116
2.935
3.111
458,740
+0.18(+6.21%)
Aug 26, 2015
2.993
2.993
2.817
2.929
574,149
+0.15(+5.50%)
Aug 25, 2015
2.946
2.976
2.776
2.776
461,564
+0.02(+0.85%)
Aug 24, 2015
2.870
2.970
2.741
2.753
929,654
-0.10(-3.50%)
Aug 21, 2015
2.917
2.940
2.841
2.852
296,432
-0.06(-2.21%)
Aug 20, 2015
3.023
3.023
2.911
2.917
349,214
-0.11(-3.68%)
Aug 19, 2015
3.128
3.128
2.999
3.028
266,266
-0.10(-3.19%)
Aug 18, 2015
3.163
3.175
3.105
3.128
259,909
-0.03(-0.93%)
Aug 17, 2015
3.169
3.175
3.119
3.158
324,631
-0.03(-0.92%)
Aug 14, 2015
3.205
3.234
3.175
3.187
150,664
-0.01(-0.18%)
Aug 13, 2015
3.298
3.298
3.152
3.193
318,622
-0.12(-3.55%)
Aug 12, 2015
3.269
3.322
3.251
3.310
187,836
+0.06(+1.81%)
Aug 11, 2015
3.316
3.316
3.199
3.251
236,692
-0.09(-2.81%)
Aug 10, 2015
3.375
3.375
3.298
3.345
214,421
-0.01(-0.35%)
Aug 07, 2015
3.386
3.486
3.328
3.357
187,528
-0.05(-1.38%)
Aug 06, 2015
3.345
3.410
3.281
3.404
340,511
+0.07(+2.11%)
Aug 05, 2015
3.516
3.545
3.334
3.334
333,169
-0.16(-4.70%)
Aug 04, 2015
3.662
3.668
3.457
3.498
378,547
-0.13(-3.56%)
Aug 03, 2015
3.674
3.709
3.598
3.627
200,474
-0.09(-2.37%)
Jul 31, 2015
3.651
3.727
3.645
3.715
297,501
+0.08(+2.26%)
Jul 30, 2015
3.756
3.768
3.621
3.633
370,708
-0.14(-3.73%)
Jul 29, 2015
3.844
3.856
3.733
3.774
329,303
-0.11(-2.72%)
Jul 28, 2015
3.856
3.885
3.774
3.879
374,404
-0.09(-2.22%)
Jul 27, 2015
4.067
4.091
3.926
3.967
210,709
-0.11(-2.73%)
Jul 24, 2015
4.149
4.149
4.061
4.079
117,801
-0.08(-1.97%)
Jul 23, 2015
4.144
4.167
4.108
4.161
193,304
+0.05(+1.14%)
Jul 22, 2015
4.067
4.167
4.056
4.114
119,873
+0.02(+0.57%)
Jul 21, 2015
4.173
4.191
4.085
4.091
194,285
-0.09(-2.24%)
Jul 20, 2015
4.290
4.296
4.173
4.185
154,821
-0.11(-2.60%)
Jul 17, 2015
4.372
4.372
4.290
4.296
134,022
-0.08(-1.88%)
Jul 16, 2015
4.314
4.390
4.302
4.378
137,564
+0.06(+1.36%)
Jul 15, 2015
4.390
4.390
4.296
4.320
120,027
-0.10(-2.26%)
Jul 14, 2015
4.390
4.419
4.361
4.419
85,851
+0.01(+0.27%)
Jul 13, 2015
4.367
4.416
4.308
4.408
221,039
+0.04(+0.94%)
Jul 10, 2015
4.261
4.393
4.243
4.367
250,505
+0.11(+2.62%)
Jul 09, 2015
4.408
4.419
4.228
4.255
250,519
-0.12(-2.68%)
Jul 08, 2015
4.431
4.484
4.331
4.372
176,596
-0.09(-1.97%)
Jul 07, 2015
4.408
4.466
4.344
4.461
206,113
+0.02(+0.53%)
Jul 06, 2015
4.484
4.502
4.436
4.437
147,637
-0.09(-2.07%)
Jul 02, 2015
4.507
4.531
4.531
4.531
124,891
+0.04(+0.91%)
Jul 01, 2015
4.554
4.590
4.478
4.490
123,762
-0.06(-1.29%)
Jun 30, 2015
4.590
4.613
4.519
4.549
240,277
-0.06(-1.27%)
Jun 29, 2015
4.736
4.736
4.601
4.607
497,678
-0.17(-3.56%)
Jun 26, 2015
4.836
4.836
4.725
4.777
217,395
-0.06(-1.21%)
Jun 25, 2015
4.824
4.860
4.789
4.836
152,028
+0.02(+0.49%)
Jun 24, 2015
4.813
4.877
4.801
4.813
241,528
-0.01(-0.24%)
Jun 23, 2015
4.742
4.842
4.736
4.824
315,074
+0.08(+1.61%)
Jun 22, 2015
4.707
4.777
4.701
4.748
476,931
+0.04(+0.75%)
Jun 19, 2015
4.642
4.719
4.625
4.713
386,557
+0.06(+1.26%)
Jun 18, 2015
4.695
4.713
4.642
4.654
175,265
-0.01(-0.25%)
Jun 17, 2015
4.654
4.684
4.619
4.666
205,776
+0.02(+0.38%)
Jun 16, 2015
4.678
4.684
4.637
4.648
152,482
-0.02(-0.38%)
Jun 15, 2015
4.625
4.687
4.619
4.666
215,173
+0.02(+0.38%)
Jun 12, 2015
4.701
4.713
4.625
4.648
205,858
-0.11(-2.22%)
Jun 11, 2015
4.819
4.819
4.736
4.754
199,261
-0.05(-0.98%)
Jun 10, 2015
4.754
4.819
4.754
4.801
306,724
+0.11(+2.25%)
Jun 09, 2015
4.619
4.701
4.619
4.695
360,638
+0.11(+2.30%)
Jun 08, 2015
4.725
4.725
4.531
4.590
440,644
-0.11(-2.37%)
Jun 05, 2015
4.725
4.783
4.695
4.701
371,746
-0.06(-1.23%)
Jun 04, 2015
4.912
4.912
4.748
4.760
480,594
-0.18(-3.68%)
Jun 03, 2015
5.053
5.065
4.942
4.942
505,675
-0.15(-2.88%)
Jun 02, 2015
5.024
5.100
5.024
5.088
471,794
+0.08(+1.52%)
Jun 01, 2015
5.094
5.094
5.003
5.012
406,421
-0.09(-1.73%)
May 29, 2015
5.065
5.112
5.018
5.100
212,716
-0.01(-0.11%)
May 28, 2015
5.030
5.106
4.971
5.106
197,354
+0.14(+2.76%)
May 27, 2015
4.963
4.975
4.921
4.969
204,783
+0.02(+0.34%)
May 26, 2015
5.031
5.048
4.930
4.952
237,243
-0.12(-2.45%)
May 22, 2015
5.093
5.077
5.077
5.077
172,116
-0.05(-0.99%)
May 21, 2015
5.110
5.127
5.082
5.127
102,054
+0.02(+0.44%)
May 20, 2015
5.065
5.110
5.060
5.105
336,399
+0.07(+1.35%)
May 19, 2015
5.173
5.178
5.031
5.037
284,528
-0.18(-3.36%)
May 18, 2015
5.184
5.229
5.184
5.212
108,921
-0.02(-0.32%)
May 15, 2015
5.223
5.252
5.178
5.229
189,956
+0.00(+0.00%)
May 14, 2015
5.246
5.257
5.201
5.229
152,301
+0.03(+0.54%)
May 13, 2015
5.274
5.286
5.173
5.201
282,986
-0.06(-1.08%)
May 12, 2015
5.286
5.320
5.235
5.257
160,940
-0.03(-0.64%)
May 11, 2015
5.365
5.387
5.280
5.291
327,466
-0.04(-0.74%)
May 08, 2015
5.337
5.387
5.291
5.331
220,859
+0.03(+0.64%)
May 07, 2015
5.303
5.314
5.223
5.297
214,111
+0.00(+0.00%)
May 06, 2015
5.461
5.461
5.252
5.297
595,306
-0.21(-3.90%)
May 05, 2015
5.591
5.608
5.489
5.512
203,002
-0.07(-1.32%)
May 04, 2015
5.563
5.642
5.551
5.585
103,790
+0.05(+0.82%)
May 01, 2015
5.602
5.602
5.529
5.540
203,112
-0.07(-1.21%)
Apr 30, 2015
5.681
5.710
5.557
5.608
435,784
-0.11(-1.98%)
Apr 29, 2015
5.794
5.800
5.693
5.721
234,763
-0.07(-1.27%)
Apr 28, 2015
5.761
5.868
5.761
5.794
310,050
+0.06(+0.99%)
Apr 27, 2015
5.744
5.772
5.710
5.738
196,911
+0.02(+0.40%)
Apr 24, 2015
5.698
5.744
5.653
5.715
191,447
+0.03(+0.50%)
Apr 23, 2015
5.704
5.732
5.619
5.687
141,611
+0.00(+0.00%)
Apr 22, 2015
5.568
5.727
5.563
5.687
234,958
+0.14(+2.55%)
Apr 21, 2015
5.625
5.653
5.540
5.546
107,220
-0.08(-1.51%)
Apr 20, 2015
5.614
5.710
5.614
5.631
229,552
+0.01(+0.20%)
Apr 17, 2015
5.568
5.619
5.529
5.619
191,297
+0.02(+0.40%)
Apr 16, 2015
5.546
5.636
5.546
5.597
188,481
+0.10(+1.85%)
Apr 15, 2015
5.416
5.585
5.410
5.495
255,578
+0.06(+1.14%)
Apr 14, 2015
5.421
5.455
5.393
5.433
215,630
+0.06(+1.16%)
Apr 13, 2015
5.359
5.406
5.331
5.370
230,309
-0.02(-0.31%)
Apr 10, 2015
5.348
5.399
5.317
5.387
259,583
+0.05(+0.85%)
Apr 09, 2015
5.297
5.382
5.280
5.342
253,515
+0.04(+0.75%)
Apr 08, 2015
5.365
5.376
5.269
5.303
198,889
-0.01(-0.11%)
Apr 07, 2015
5.342
5.387
5.291
5.308
266,982
-0.04(-0.74%)
Apr 06, 2015
5.297
5.433
5.291
5.348
237,869
+0.08(+1.61%)
Apr 02, 2015
5.257
5.263
5.263
5.263
154,250
+0.00(+0.00%)
Apr 01, 2015
5.240
5.286
5.223
5.263
162,729
+0.01(+0.11%)
Mar 31, 2015
5.178
5.257
5.173
5.257
150,040
+0.04(+0.76%)
Mar 30, 2015
5.212
5.274
5.201
5.218
118,585
-0.01(-0.22%)
Mar 27, 2015
5.286
5.314
5.218
5.229
172,493
-0.05(-0.96%)
Mar 26, 2015
5.286
5.320
5.240
5.280
226,534
+0.02(+0.32%)
Mar 25, 2015
5.444
5.444
5.240
5.263
519,019
-0.16(-2.92%)
Mar 24, 2015
5.387
5.450
5.337
5.421
328,978
+0.05(+0.84%)
Mar 23, 2015
5.297
5.399
5.243
5.376
455,731
+0.20(+3.82%)
Mar 20, 2015
5.156
5.286
5.139
5.178
611,916
+0.06(+1.10%)
Mar 19, 2015
5.133
5.195
5.093
5.122
154,825
-0.08(-1.63%)
Mar 18, 2015
5.031
5.223
4.992
5.207
354,941
+0.16(+3.14%)
Mar 17, 2015
5.026
5.105
4.986
5.048
248,525
+0.01(+0.22%)
Mar 16, 2015
5.065
5.136
5.026
5.037
204,716
-0.02(-0.34%)
Mar 13, 2015
5.037
5.060
4.986
5.054
152,471
+0.00(+0.00%)
Mar 12, 2015
5.077
5.088
5.014
5.054
144,908
+0.04(+0.79%)
Mar 11, 2015
5.060
5.060
4.941
5.014
185,813
-0.03(-0.67%)
Mar 10, 2015
5.065
5.099
5.026
5.048
194,700
-0.03(-0.67%)
Mar 09, 2015
5.229
5.229
5.054
5.082
228,446
-0.13(-2.49%)
Mar 06, 2015
5.099
5.229
5.099
5.212
482,040
+0.07(+1.32%)
Mar 05, 2015
5.229
5.297
5.133
5.144
363,028
-0.10(-1.94%)
Mar 04, 2015
5.190
5.280
5.150
5.246
285,400
+0.06(+1.09%)
Mar 03, 2015
5.246
5.269
5.184
5.190
269,517
-0.01(-0.11%)
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.