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 (%)
Mar 31, 2014
5.747
5.807
5.732
5.787
291,766
+0.05(+0.87%)
Mar 28, 2014
5.767
5.777
5.707
5.737
253,711
-0.04(-0.69%)
Mar 27, 2014
5.732
5.777
5.722
5.777
203,866
+0.05(+0.96%)
Mar 26, 2014
5.678
5.727
5.653
5.722
173,580
+0.05(+0.88%)
Mar 25, 2014
5.633
5.680
5.633
5.673
295,853
+0.02(+0.44%)
Mar 24, 2014
5.593
5.653
5.573
5.648
162,992
+0.05(+0.89%)
Mar 21, 2014
5.658
5.668
5.573
5.598
404,577
-0.02(-0.35%)
Mar 20, 2014
5.633
5.633
5.588
5.618
181,497
-0.04(-0.70%)
Mar 19, 2014
5.752
5.757
5.608
5.658
269,980
-0.13(-2.23%)
Mar 18, 2014
5.727
5.822
5.727
5.787
216,918
+0.05(+0.87%)
Mar 17, 2014
5.692
5.752
5.673
5.737
190,856
+0.06(+1.05%)
Mar 14, 2014
5.673
5.737
5.653
5.678
123,686
-0.01(-0.26%)
Mar 13, 2014
5.707
5.727
5.673
5.692
131,161
-0.01(-0.26%)
Mar 12, 2014
5.673
5.707
5.663
5.707
174,226
+0.01(+0.17%)
Mar 11, 2014
5.668
5.717
5.638
5.697
163,131
+0.02(+0.44%)
Mar 10, 2014
5.742
5.742
5.648
5.673
238,155
-0.07(-1.21%)
Mar 07, 2014
5.827
5.866
5.717
5.742
201,306
-0.13(-2.20%)
Mar 06, 2014
5.866
5.921
5.837
5.871
308,579
+0.02(+0.43%)
Mar 05, 2014
5.817
5.891
5.782
5.847
506,452
+0.05(+0.86%)
Mar 04, 2014
5.717
5.807
5.697
5.797
580,183
+0.10(+1.83%)
Mar 03, 2014
5.707
5.742
5.598
5.692
412,886
-0.03(-0.61%)
Feb 28, 2014
5.613
5.757
5.568
5.727
457,699
+0.22(+3.99%)
Feb 27, 2014
5.570
5.628
5.494
5.507
576,424
-0.08(-1.47%)
Feb 26, 2014
5.667
5.686
5.560
5.589
837,155
-0.09(-1.53%)
Feb 25, 2014
5.676
5.734
5.657
5.676
380,076
-0.01(-0.25%)
Feb 24, 2014
5.811
5.879
5.671
5.691
462,343
-0.19(-3.20%)
Feb 21, 2014
5.821
5.879
5.753
5.879
615,886
-0.10(-1.61%)
Feb 20, 2014
5.782
5.995
5.652
5.975
1,166,586
-0.49(-7.54%)
Feb 19, 2014
6.573
6.573
6.438
6.462
276,178
-0.12(-1.76%)
Feb 18, 2014
6.568
6.593
6.554
6.578
136,911
+0.03(+0.44%)
Feb 14, 2014
6.535
6.549
6.549
6.549
246,132
-0.00(-0.07%)
Feb 13, 2014
6.501
6.583
6.467
6.554
210,433
+0.02(+0.37%)
Feb 12, 2014
6.453
6.564
6.453
6.530
173,368
+0.07(+1.12%)
Feb 11, 2014
6.414
6.472
6.404
6.457
178,447
+0.04(+0.68%)
Feb 10, 2014
6.457
6.457
6.395
6.414
159,646
-0.04(-0.60%)
Feb 07, 2014
6.390
6.467
6.384
6.453
141,829
+0.10(+1.59%)
Feb 06, 2014
6.226
6.371
6.221
6.351
120,119
+0.10(+1.62%)
Feb 05, 2014
6.183
6.284
6.130
6.250
218,356
+0.05(+0.78%)
Feb 04, 2014
6.236
6.250
6.125
6.202
135,702
-0.02(-0.31%)
Feb 03, 2014
6.371
6.371
6.202
6.221
272,012
-0.11(-1.75%)
Jan 31, 2014
6.197
6.347
6.183
6.332
169,617
+0.09(+1.39%)
Jan 30, 2014
6.173
6.255
6.173
6.245
184,466
+0.07(+1.09%)
Jan 29, 2014
6.178
6.216
6.154
6.178
363,398
-0.01(-0.16%)
Jan 28, 2014
6.178
6.202
6.156
6.187
214,388
+0.01(+0.16%)
Jan 27, 2014
6.250
6.255
6.173
6.178
176,690
-0.05(-0.85%)
Jan 24, 2014
6.236
6.284
6.226
6.231
153,725
+0.00(+0.00%)
Jan 23, 2014
6.231
6.250
6.178
6.231
157,674
-0.02(-0.39%)
Jan 22, 2014
6.313
6.332
6.255
6.255
164,666
-0.06(-0.92%)
Jan 21, 2014
6.289
6.347
6.250
6.313
213,075
+0.07(+1.16%)
Jan 17, 2014
6.332
6.240
6.240
6.240
237,630
-0.05(-0.84%)
Jan 16, 2014
6.130
6.318
6.130
6.293
266,536
+0.20(+3.24%)
Jan 15, 2014
6.115
6.154
6.091
6.096
227,688
-0.02(-0.32%)
Jan 14, 2014
6.207
6.207
6.101
6.115
256,601
-0.08(-1.32%)
Jan 13, 2014
6.183
6.231
6.163
6.197
235,387
+0.02(+0.39%)
Jan 10, 2014
6.125
6.187
6.115
6.173
147,768
+0.03(+0.47%)
Jan 09, 2014
6.168
6.197
6.129
6.144
182,328
-0.05(-0.86%)
Jan 08, 2014
6.110
6.212
6.101
6.197
130,730
+0.09(+1.42%)
Jan 07, 2014
6.212
6.221
6.081
6.110
143,268
-0.10(-1.55%)
Jan 06, 2014
6.158
6.216
6.115
6.207
244,940
+0.09(+1.42%)
Jan 03, 2014
6.139
6.144
6.101
6.120
155,227
+0.02(+0.32%)
Jan 02, 2014
6.130
6.149
6.101
6.101
125,973
-0.01(-0.24%)
Dec 31, 2013
6.081
6.115
6.115
6.115
138,099
+0.05(+0.88%)
Dec 30, 2013
6.052
6.086
6.043
6.062
303,269
+0.00(+0.08%)
Dec 27, 2013
5.995
6.091
5.995
6.057
444,408
-0.06(-0.95%)
Dec 26, 2013
6.130
6.192
6.067
6.115
124,474
+0.00(+0.08%)
Dec 24, 2013
6.091
6.130
6.057
6.110
154,513
+0.01(+0.24%)
Dec 23, 2013
6.168
6.197
6.072
6.096
211,812
-0.05(-0.78%)
Dec 20, 2013
6.028
6.144
6.028
6.144
222,074
+0.11(+1.84%)
Dec 19, 2013
6.052
6.096
6.014
6.033
126,705
-0.06(-0.95%)
Dec 18, 2013
6.062
6.125
6.023
6.091
208,706
+0.04(+0.72%)
Dec 17, 2013
6.125
6.139
6.043
6.048
205,328
-0.09(-1.49%)
Dec 16, 2013
6.197
6.197
6.088
6.139
169,607
-0.02(-0.39%)
Dec 13, 2013
6.134
6.183
6.091
6.163
117,034
+0.04(+0.71%)
Dec 12, 2013
6.178
6.260
6.076
6.120
492,387
-0.09(-1.40%)
Dec 11, 2013
6.187
6.212
6.140
6.207
160,436
+0.02(+0.31%)
Dec 10, 2013
6.216
6.231
6.183
6.187
191,243
-0.03(-0.47%)
Dec 09, 2013
6.221
6.226
6.176
6.216
251,809
-0.01(-0.15%)
Dec 06, 2013
6.250
6.250
6.178
6.226
224,418
-0.01(-0.23%)
Dec 05, 2013
6.255
6.279
6.197
6.240
169,151
-0.03(-0.54%)
Dec 04, 2013
6.303
6.327
6.197
6.274
233,359
-0.06(-0.91%)
Dec 03, 2013
6.347
6.371
6.231
6.332
375,197
-0.01(-0.23%)
Dec 02, 2013
6.453
6.453
6.318
6.347
230,066
-0.09(-1.35%)
Nov 29, 2013
6.390
6.457
6.385
6.433
114,651
+0.05(+0.83%)
Nov 27, 2013
6.525
6.535
6.327
6.380
358,613
-0.19(-2.93%)
Nov 26, 2013
6.703
6.703
6.515
6.573
428,604
+0.13(+1.98%)
Nov 25, 2013
6.404
6.455
6.395
6.445
282,766
+0.04(+0.65%)
Nov 22, 2013
6.432
6.436
6.320
6.404
214,560
-0.03(-0.50%)
Nov 21, 2013
6.501
6.515
6.418
6.436
290,708
-0.03(-0.50%)
Nov 20, 2013
6.496
6.533
6.452
6.469
309,198
-0.01(-0.14%)
Nov 19, 2013
6.441
6.501
6.441
6.478
214,052
+0.03(+0.50%)
Nov 18, 2013
6.418
6.496
6.409
6.445
407,520
+0.02(+0.36%)
Nov 15, 2013
6.445
6.459
6.385
6.422
336,898
-0.01(-0.14%)
Nov 14, 2013
6.348
6.441
6.344
6.432
357,678
+0.06(+0.87%)
Nov 13, 2013
6.196
6.404
6.196
6.376
524,263
+0.18(+2.84%)
Nov 12, 2013
6.191
6.251
6.135
6.200
388,996
+0.00(+0.07%)
Nov 11, 2013
6.196
6.237
6.131
6.196
259,835
+0.00(+0.07%)
Nov 08, 2013
6.237
6.260
6.140
6.191
394,237
-0.06(-0.96%)
Nov 07, 2013
6.362
6.371
6.228
6.251
398,540
-0.12(-1.82%)
Nov 06, 2013
6.288
6.381
6.274
6.367
347,946
+0.10(+1.55%)
Nov 05, 2013
6.288
6.385
6.209
6.270
543,042
-0.01(-0.22%)
Nov 04, 2013
6.283
6.293
6.237
6.283
222,753
+0.02(+0.37%)
Nov 01, 2013
6.219
6.288
6.210
6.260
132,548
+0.03(+0.45%)
Oct 31, 2013
6.237
6.283
6.066
6.233
194,936
-0.03(-0.52%)
Oct 30, 2013
6.344
6.357
6.215
6.265
271,415
-0.08(-1.24%)
Oct 29, 2013
6.427
6.450
6.311
6.344
86,775
-0.07(-1.08%)
Oct 28, 2013
6.348
6.440
6.339
6.413
170,626
+0.07(+1.09%)
Oct 25, 2013
6.270
6.344
6.265
6.344
121,119
+0.06(+0.96%)
Oct 24, 2013
6.293
6.311
6.256
6.283
128,703
-0.00(-0.07%)
Oct 23, 2013
6.265
6.316
6.260
6.288
144,121
+0.00(+0.07%)
Oct 22, 2013
6.297
6.311
6.265
6.283
168,943
+0.01(+0.22%)
Oct 21, 2013
6.274
6.283
6.205
6.270
187,782
+0.00(+0.00%)
Oct 18, 2013
6.214
6.283
6.209
6.270
133,254
+0.06(+0.97%)
Oct 17, 2013
6.168
6.209
6.117
6.209
167,326
+0.06(+0.98%)
Oct 16, 2013
6.075
6.168
6.075
6.149
188,391
+0.08(+1.37%)
Oct 15, 2013
6.122
6.126
6.038
6.066
126,706
-0.10(-1.58%)
Oct 14, 2013
6.094
6.168
6.070
6.163
75,971
+0.04(+0.60%)
Oct 11, 2013
5.946
6.126
5.936
6.126
207,000
+0.15(+2.56%)
Oct 10, 2013
5.960
5.973
5.923
5.973
264,763
+0.02(+0.39%)
Oct 09, 2013
5.936
5.969
5.899
5.950
450,358
+0.03(+0.55%)
Oct 08, 2013
6.024
6.049
5.918
5.918
203,347
-0.10(-1.69%)
Oct 07, 2013
6.010
6.066
6.010
6.020
189,727
-0.02(-0.38%)
Oct 04, 2013
6.015
6.085
6.015
6.043
78,768
+0.02(+0.38%)
Oct 03, 2013
6.140
6.140
5.992
6.020
164,908
-0.12(-1.89%)
Oct 02, 2013
6.006
6.159
5.987
6.135
253,565
+0.09(+1.45%)
Oct 01, 2013
5.997
6.047
5.964
6.047
145,003
+0.05(+0.85%)
Sep 30, 2013
5.997
6.020
5.973
5.997
279,396
+0.00(+0.08%)
Sep 27, 2013
6.001
6.001
5.973
5.992
154,268
-0.01(-0.23%)
Sep 26, 2013
6.010
6.071
5.991
6.006
118,452
-0.00(-0.08%)
Sep 25, 2013
6.043
6.034
5.983
6.010
149,053
-0.02(-0.38%)
Sep 24, 2013
6.094
6.098
6.015
6.034
124,707
-0.08(-1.29%)
Sep 23, 2013
6.122
6.154
6.080
6.112
290,358
-0.04(-0.60%)
Sep 20, 2013
6.196
6.200
6.080
6.149
207,592
-0.05(-0.75%)
Sep 19, 2013
6.186
6.214
6.102
6.196
234,724
+0.04(+0.60%)
Sep 18, 2013
6.034
6.186
5.969
6.159
211,986
+0.12(+2.07%)
Sep 17, 2013
6.010
6.034
5.973
6.034
177,862
+0.02(+0.38%)
Sep 16, 2013
6.020
6.020
5.954
6.010
109,824
+0.07(+1.17%)
Sep 13, 2013
5.992
5.992
5.929
5.941
166,546
-0.05(-0.85%)
Sep 12, 2013
6.080
6.085
5.987
5.992
356,297
-0.11(-1.75%)
Sep 11, 2013
6.131
6.159
6.029
6.098
129,744
-0.06(-0.90%)
Sep 10, 2013
6.112
6.172
6.112
6.154
172,617
+0.04(+0.68%)
Sep 09, 2013
6.108
6.159
6.103
6.112
153,096
+0.04(+0.69%)
Sep 06, 2013
6.061
6.112
6.057
6.071
212,130
+0.07(+1.23%)
Sep 05, 2013
5.918
6.006
5.904
5.997
173,055
+0.10(+1.65%)
Sep 04, 2013
5.872
5.904
5.816
5.899
196,031
+0.06(+1.11%)
Sep 03, 2013
5.973
6.001
5.835
5.835
223,740
-0.10(-1.71%)
Aug 30, 2013
5.890
5.978
5.876
5.936
221,746
+0.06(+0.94%)
Aug 29, 2013
5.918
5.918
5.866
5.881
131,400
-0.04(-0.63%)
Aug 28, 2013
5.932
5.964
5.886
5.918
334,514
+0.09(+1.63%)
Aug 27, 2013
5.828
5.859
5.783
5.823
303,351
-0.03(-0.45%)
Aug 26, 2013
5.841
5.885
5.823
5.850
280,861
+0.01(+0.15%)
Aug 23, 2013
5.766
5.859
5.735
5.841
333,319
+0.09(+1.62%)
Aug 22, 2013
5.801
5.801
5.726
5.748
296,903
-0.05(-0.84%)
Aug 21, 2013
5.872
5.876
5.783
5.797
199,635
-0.10(-1.73%)
Aug 20, 2013
5.921
6.000
5.854
5.898
151,259
-0.02(-0.37%)
Aug 19, 2013
6.067
6.067
5.912
5.921
204,027
-0.12(-2.05%)
Aug 16, 2013
6.124
6.124
6.022
6.045
117,122
-0.07(-1.16%)
Aug 15, 2013
5.983
6.151
5.983
6.115
179,496
+0.11(+1.84%)
Aug 14, 2013
6.005
6.031
5.929
6.005
164,215
+0.02(+0.37%)
Aug 13, 2013
5.969
6.009
5.890
5.983
338,163
+0.07(+1.12%)
Aug 12, 2013
6.027
6.027
5.863
5.916
279,666
-0.10(-1.69%)
Aug 09, 2013
6.000
6.051
5.978
6.018
125,893
+0.00(+0.00%)
Aug 08, 2013
6.027
6.034
5.978
6.018
120,274
+0.01(+0.15%)
Aug 07, 2013
5.978
6.027
5.938
6.009
315,757
-0.01(-0.22%)
Aug 06, 2013
6.058
6.058
5.938
6.022
445,094
+0.00(+0.00%)
Aug 05, 2013
6.027
6.102
6.005
6.022
86,686
-0.04(-0.58%)
Aug 02, 2013
6.107
6.111
6.031
6.058
284,063
-0.04(-0.65%)
Aug 01, 2013
6.138
6.151
6.071
6.098
289,729
-0.01(-0.14%)
Jul 31, 2013
6.058
6.124
6.049
6.107
275,001
+0.04(+0.58%)
Jul 30, 2013
6.430
6.430
6.040
6.071
382,442
-0.35(-5.45%)
Jul 29, 2013
6.359
6.443
6.355
6.421
142,134
+0.01(+0.21%)
Jul 26, 2013
6.421
6.479
6.403
6.408
113,735
-0.01(-0.21%)
Jul 25, 2013
6.430
6.492
6.381
6.421
150,027
+0.00(+0.07%)
Jul 24, 2013
6.514
6.532
6.359
6.417
247,785
-0.06(-0.96%)
Jul 23, 2013
6.452
6.501
6.443
6.479
217,055
+0.05(+0.76%)
Jul 22, 2013
6.368
6.448
6.328
6.430
233,651
+0.10(+1.61%)
Jul 19, 2013
6.310
6.341
6.297
6.328
126,715
-0.02(-0.35%)
Jul 18, 2013
6.337
6.386
6.310
6.350
172,234
+0.02(+0.28%)
Jul 17, 2013
6.297
6.332
6.217
6.332
171,595
+0.04(+0.70%)
Jul 16, 2013
6.253
6.293
6.206
6.288
160,839
+0.01(+0.21%)
Jul 15, 2013
6.208
6.284
6.200
6.275
229,529
+0.05(+0.78%)
Jul 12, 2013
6.248
6.275
6.173
6.226
238,729
-0.02(-0.28%)
Jul 11, 2013
6.142
6.244
6.120
6.244
407,317
+0.18(+2.99%)
Jul 10, 2013
6.102
6.102
5.965
6.062
455,726
-0.02(-0.36%)
Jul 09, 2013
6.124
6.098
6.027
6.084
227,587
+0.00(+0.07%)
Jul 08, 2013
5.969
6.093
5.960
6.080
251,344
+0.14(+2.39%)
Jul 05, 2013
5.974
6.071
5.854
5.938
273,337
-0.07(-1.18%)
Jul 03, 2013
6.036
6.040
5.947
6.009
100,273
-0.03(-0.44%)
Jul 02, 2013
6.120
6.151
5.969
6.036
245,829
-0.04(-0.73%)
Jul 01, 2013
6.124
6.195
6.076
6.080
131,100
+0.00(+0.07%)
Jun 28, 2013
6.027
6.133
5.943
6.076
418,734
+0.00(+0.00%)
Jun 27, 2013
5.602
6.076
5.602
6.076
667,344
+0.57(+10.38%)
Jun 26, 2013
5.580
5.597
5.460
5.504
238,960
-0.03(-0.56%)
Jun 25, 2013
5.518
5.540
5.438
5.535
284,908
+0.05(+0.89%)
Jun 24, 2013
5.544
5.557
5.380
5.487
348,824
-0.11(-1.98%)
Jun 21, 2013
5.504
5.606
5.447
5.597
397,478
+0.06(+1.12%)
Jun 20, 2013
5.677
5.690
5.478
5.535
537,932
-0.25(-4.29%)
Jun 19, 2013
5.929
5.960
5.757
5.783
155,749
-0.13(-2.25%)
Jun 18, 2013
5.956
5.956
5.844
5.916
190,422
-0.02(-0.37%)
Jun 17, 2013
5.991
6.047
5.898
5.938
182,588
-0.01(-0.15%)
Jun 14, 2013
5.987
6.000
5.912
5.947
125,294
-0.06(-0.96%)
Jun 13, 2013
5.912
6.014
5.876
6.005
149,157
+0.12(+2.11%)
Jun 12, 2013
6.022
6.022
5.881
5.881
176,944
-0.14(-2.35%)
Jun 11, 2013
6.027
6.036
5.996
6.022
148,552
-0.07(-1.09%)
Jun 10, 2013
6.133
6.133
6.045
6.089
82,634
-0.02(-0.36%)
Jun 07, 2013
6.133
6.155
6.076
6.111
186,750
+0.00(+0.00%)
Jun 06, 2013
6.102
6.142
6.062
6.111
175,660
+0.02(+0.36%)
Jun 05, 2013
6.262
6.262
6.036
6.089
223,206
-0.17(-2.76%)
Jun 04, 2013
6.266
6.328
6.231
6.262
195,769
-0.07(-1.05%)
Jun 03, 2013
6.315
6.386
6.262
6.328
262,204
+0.00(+0.00%)
May 31, 2013
6.390
6.412
6.301
6.328
346,329
-0.11(-1.65%)
May 30, 2013
6.421
6.479
6.399
6.434
205,154
+0.00(+0.00%)
May 29, 2013
6.425
6.501
6.377
6.434
256,237
+0.08(+1.33%)
May 28, 2013
6.409
6.448
6.337
6.350
306,581
+0.03(+0.47%)
May 24, 2013
6.316
6.367
6.282
6.320
131,988
-0.03(-0.47%)
May 23, 2013
6.320
6.380
6.299
6.350
182,122
-0.00(-0.07%)
May 22, 2013
6.401
6.465
6.354
6.354
157,491
-0.05(-0.73%)
May 21, 2013
6.465
6.465
6.358
6.401
240,494
-0.14(-2.15%)
May 20, 2013
6.409
6.546
6.392
6.541
135,863
+0.14(+2.26%)
May 17, 2013
6.311
6.409
6.282
6.397
171,610
+0.00(+0.07%)
May 16, 2013
6.354
6.414
6.341
6.392
139,890
+0.04(+0.60%)
May 15, 2013
6.409
6.418
6.324
6.354
167,207
-0.01(-0.20%)
May 13, 2013
6.375
6.388
6.324
6.367
156,411
+0.01(+0.13%)
May 10, 2013
6.299
6.367
6.290
6.358
147,674
+0.02(+0.27%)
May 09, 2013
6.363
6.375
6.286
6.341
149,709
-0.03(-0.40%)
May 08, 2013
6.337
6.380
6.282
6.367
201,518
+0.02(+0.27%)
May 07, 2013
6.384
6.397
6.273
6.350
184,158
+0.00(+0.07%)
May 06, 2013
6.333
6.371
6.303
6.346
243,751
+0.03(+0.47%)
May 03, 2013
6.290
6.341
6.269
6.316
262,005
+0.05(+0.75%)
May 02, 2013
6.214
6.286
6.179
6.269
222,916
+0.08(+1.31%)
May 01, 2013
6.214
6.265
6.133
6.188
169,168
-0.08(-1.22%)
Apr 30, 2013
6.022
6.269
6.009
6.265
624,863
+0.30(+5.00%)
Apr 29, 2013
5.869
5.971
5.864
5.967
189,533
+0.14(+2.34%)
Apr 26, 2013
5.724
5.868
5.741
5.830
234,133
+0.09(+1.56%)
Apr 25, 2013
5.707
5.749
5.681
5.741
197,646
+0.05(+0.82%)
Apr 24, 2013
5.685
5.728
5.600
5.694
287,073
+0.01(+0.22%)
Apr 23, 2013
5.847
5.860
5.586
5.681
364,189
-0.15(-2.56%)
Apr 22, 2013
5.864
5.864
5.779
5.830
192,226
-0.02(-0.36%)
Apr 19, 2013
5.800
5.860
5.762
5.852
143,151
+0.09(+1.48%)
Apr 18, 2013
5.766
5.796
5.707
5.766
257,992
+0.00(+0.00%)
Apr 17, 2013
5.873
5.881
5.681
5.766
279,907
-0.13(-2.17%)
Apr 16, 2013
5.873
5.941
5.864
5.894
237,545
+0.06(+1.10%)
Apr 15, 2013
6.069
6.069
5.822
5.830
383,455
-0.26(-4.20%)
Apr 12, 2013
6.175
6.184
6.073
6.086
124,385
-0.11(-1.85%)
Apr 11, 2013
6.214
6.235
6.179
6.201
129,509
-0.00(-0.07%)
Apr 10, 2013
6.133
6.222
6.120
6.205
432,840
+0.09(+1.53%)
Apr 09, 2013
6.116
6.162
6.092
6.111
467,775
+0.03(+0.42%)
Apr 08, 2013
6.086
6.094
6.030
6.086
189,242
+0.00(+0.00%)
Apr 05, 2013
6.069
6.107
6.035
6.086
217,961
-0.06(-0.97%)
Apr 04, 2013
6.209
6.239
6.124
6.145
182,799
-0.06(-1.03%)
Apr 03, 2013
6.260
6.282
6.128
6.209
185,494
-0.03(-0.55%)
Apr 02, 2013
6.179
6.273
6.179
6.243
196,704
+0.08(+1.24%)
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.