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 )

7.200 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.065 5.155 5.002 5.002 359,547 -0.05(-0.97%)
Apr 29, 2009 4.745 5.054 4.745 5.051 353,387 +0.50(+10.90%)
Apr 28, 2009 4.549 4.624 4.517 4.554 178,325 +0.01(+0.13%)
Apr 27, 2009 4.612 4.664 4.549 4.549 164,951 -0.08(-1.81%)
Apr 24, 2009 4.635 4.727 4.595 4.632 215,305 +0.09(+1.90%)
Apr 23, 2009 4.482 4.580 4.482 4.546 130,008 +0.08(+1.74%)
Apr 22, 2009 4.413 4.549 4.413 4.468 243,319 +0.04(+0.91%)
Apr 21, 2009 4.422 4.448 4.384 4.427 125,774 +0.01(+0.33%)
Apr 20, 2009 4.569 4.569 4.396 4.413 165,664 -0.16(-3.59%)
Apr 17, 2009 4.531 4.624 4.523 4.577 184,808 +0.08(+1.67%)
Apr 16, 2009 4.523 4.546 4.476 4.502 182,590 -0.01(-0.26%)
Apr 15, 2009 4.497 4.528 4.473 4.514 183,290 +0.03(+0.64%)
Apr 14, 2009 4.424 4.511 4.393 4.485 205,583 +0.06(+1.30%)
Apr 13, 2009 4.393 4.448 4.341 4.427 172,896 +0.03(+0.72%)
Apr 09, 2009 4.332 4.407 4.332 4.396 199,575 +0.10(+2.28%)
Apr 08, 2009 4.318 4.335 4.240 4.297 229,747 +0.02(+0.54%)
Apr 07, 2009 4.254 4.297 4.254 4.274 210,153 -0.04(-0.87%)
Apr 06, 2009 4.318 4.381 4.248 4.312 312,685 -0.02(-0.40%)
Apr 03, 2009 4.387 4.387 4.277 4.329 977,271 -0.05(-1.19%)
Apr 02, 2009 4.277 4.433 4.277 4.381 189,908 +0.11(+2.64%)
Apr 01, 2009 4.165 4.297 4.133 4.269 560,644 +0.03(+0.68%)
Mar 31, 2009 4.156 4.240 4.156 4.240 140,326 +0.08(+2.01%)
Mar 30, 2009 4.231 4.243 4.133 4.156 248,707 -0.24(-5.51%)
Mar 26, 2009 4.439 4.442 4.355 4.398 194,308 +0.01(+0.33%)
Mar 25, 2009 4.494 4.549 4.355 4.384 223,562 -0.09(-2.06%)
Mar 24, 2009 4.566 4.621 4.456 4.476 224,349 -0.09(-1.96%)
Mar 23, 2009 4.514 4.577 4.511 4.566 515,975 +0.12(+2.73%)
Mar 20, 2009 4.448 4.517 4.401 4.445 570,335 -0.01(-0.26%)
Mar 19, 2009 4.681 4.690 4.436 4.456 469,140 -0.15(-3.26%)
Mar 18, 2009 4.667 4.817 4.370 4.606 704,989 +0.08(+1.79%)
Mar 17, 2009 4.393 4.525 4.303 4.525 373,989 +0.18(+4.05%)
Mar 16, 2009 4.344 4.419 4.289 4.349 697,242 +0.08(+1.82%)
Mar 13, 2009 4.364 4.384 4.240 4.271 0 -0.08(-1.73%)
Mar 12, 2009 4.335 4.355 4.153 4.347 493,575 -0.01(-0.33%)
Mar 11, 2009 4.263 4.390 4.234 4.361 617,578 +0.08(+1.96%)
Mar 10, 2009 4.217 4.309 4.124 4.277 598,203 +0.18(+4.37%)
Mar 09, 2009 4.090 4.121 4.000 4.098 112,150 -0.05(-1.32%)
Mar 06, 2009 4.064 4.260 4.064 4.153 0 +0.11(+2.79%)
Mar 05, 2009 4.217 4.217 4.026 4.041 83,807 -0.25(-5.85%)
Mar 04, 2009 4.384 4.419 4.231 4.292 126,924 -0.24(-5.29%)
Mar 02, 2009 4.699 4.699 4.398 4.531 159,171 -0.20(-4.33%)
Feb 27, 2009 4.673 4.785 4.641 4.736 0 -0.05(-1.08%)
Feb 26, 2009 4.774 4.872 4.704 4.788 237,030 +0.04(+0.91%)
Feb 25, 2009 4.612 4.777 4.398 4.745 173,270 +0.13(+2.88%)
Feb 24, 2009 4.378 4.647 4.352 4.612 132,450 +0.28(+6.39%)
Feb 23, 2009 4.525 4.543 4.283 4.335 141,982 -0.10(-2.28%)
Feb 20, 2009 4.367 4.528 4.269 4.436 0 -0.01(-0.19%)
Feb 19, 2009 4.413 4.468 4.352 4.445 160,547 +0.08(+1.85%)
Feb 18, 2009 4.722 4.722 4.344 4.364 196,737 -0.31(-6.72%)
Feb 17, 2009 4.727 4.759 4.569 4.678 211,175 -0.30(-5.97%)
Feb 13, 2009 5.016 5.091 4.909 4.976 0 +0.01(+0.29%)
Feb 12, 2009 4.953 5.005 4.811 4.961 152,307 -0.04(-0.75%)
Feb 11, 2009 5.048 5.106 4.976 4.999 118,885 -0.05(-0.97%)
Feb 10, 2009 5.195 5.233 4.979 5.048 167,033 -0.28(-5.20%)
Feb 09, 2009 5.308 5.374 5.293 5.325 106,613 +0.06(+1.21%)
Feb 06, 2009 5.195 5.403 5.158 5.261 0 +0.01(+0.16%)
Feb 05, 2009 5.235 5.285 5.192 5.253 88,960 -0.03(-0.49%)
Feb 04, 2009 5.259 5.403 5.172 5.279 215,860 +0.10(+1.95%)
Feb 03, 2009 5.256 5.285 5.140 5.178 289,897 +0.00(+0.06%)
Feb 02, 2009 5.215 5.285 5.080 5.175 189,035 -0.09(-1.65%)
Jan 30, 2009 5.218 5.360 5.117 5.261 0 -0.14(-2.51%)
Jan 29, 2009 5.374 5.521 5.354 5.397 160,595 +0.01(+0.16%)
Jan 28, 2009 5.322 5.530 5.322 5.388 155,398 +0.18(+3.55%)
Jan 27, 2009 5.036 5.221 5.036 5.204 99,669 +0.19(+3.80%)
Jan 26, 2009 5.039 5.134 4.993 5.013 289,107 +0.04(+0.75%)
Jan 23, 2009 4.929 5.025 4.878 4.976 0 -0.02(-0.35%)
Jan 22, 2009 5.065 5.065 4.961 4.993 71,029 -0.14(-2.75%)
Jan 21, 2009 5.056 5.149 4.935 5.134 105,331 +0.08(+1.60%)
Jan 20, 2009 5.351 5.351 5.007 5.054 200,607 -0.20(-3.74%)
Jan 16, 2009 5.325 5.362 5.250 5.250 0 -0.02(-0.44%)
Jan 15, 2009 5.310 5.310 5.178 5.273 123,348 -0.03(-0.54%)
Jan 14, 2009 5.507 5.507 5.282 5.302 423,058 -0.18(-3.37%)
Jan 13, 2009 5.492 5.533 5.394 5.487 115,112 -0.02(-0.42%)
Jan 12, 2009 5.790 5.856 5.504 5.510 210,247 -0.28(-4.84%)
Jan 09, 2009 5.954 5.974 5.758 5.790 186,100 -0.20(-3.28%)
Jan 08, 2009 5.960 6.003 5.899 5.986 71,722 +0.07(+1.22%)
Jan 07, 2009 6.191 6.191 5.899 5.914 85,235 -0.28(-4.52%)
Jan 06, 2009 6.188 6.497 6.136 6.194 128,234 +0.12(+1.90%)
Jan 05, 2009 6.058 6.145 5.908 6.078 273,408 +0.11(+1.84%)
Jan 02, 2009 5.761 6.000 5.738 5.969 0 +0.19(+3.35%)
Jan 01, 2009 5.602 5.792 5.524 5.775 0 +0.00(+0.00%)
Dec 31, 2008 5.602 5.792 5.524 5.775 180,414 +0.05(+0.91%)
Dec 30, 2008 5.631 5.723 5.498 5.723 186,561 +0.07(+1.17%)
Dec 29, 2008 5.360 5.657 5.351 5.657 165,606 +0.21(+3.81%)
Dec 26, 2008 5.348 5.466 5.348 5.449 0 +0.05(+0.96%)
Dec 24, 2008 5.198 5.420 5.195 5.397 59,075 +0.16(+3.14%)
Dec 23, 2008 5.391 5.391 5.198 5.233 128,227 -0.05(-1.04%)
Dec 22, 2008 5.452 5.556 5.282 5.287 103,477 -0.03(-0.65%)
Dec 19, 2008 5.371 5.466 5.238 5.322 364,769 -0.07(-1.34%)
Dec 18, 2008 5.461 5.625 5.276 5.394 186,571 +0.01(+0.21%)
Dec 17, 2008 5.489 5.489 5.259 5.383 68,794 -0.11(-1.95%)
Dec 16, 2008 5.183 5.489 5.183 5.489 128,345 +0.31(+5.96%)
Dec 15, 2008 5.163 5.198 4.953 5.181 160,782 +0.07(+1.41%)
Dec 12, 2008 4.990 5.117 4.990 5.108 0 -0.01(-0.11%)
Dec 11, 2008 5.080 5.256 5.074 5.114 123,591 +0.07(+1.32%)
Dec 10, 2008 5.048 5.065 4.929 5.048 149,553 +0.10(+1.98%)
Dec 09, 2008 4.970 5.039 4.883 4.950 123,528 -0.16(-3.16%)
Dec 08, 2008 5.088 5.129 4.935 5.111 273,286 +0.24(+4.92%)
Dec 05, 2008 4.837 4.872 4.693 4.872 0 +0.02(+0.36%)
Dec 04, 2008 4.837 5.062 4.774 4.854 137,495 -0.10(-2.10%)
Dec 03, 2008 4.878 5.074 4.843 4.958 134,858 -0.11(-2.11%)
Dec 02, 2008 5.189 5.218 5.031 5.065 196,370 -0.11(-2.12%)
Dec 01, 2008 5.178 5.218 5.134 5.175 121,567 -0.04(-0.72%)
Nov 28, 2008 5.160 5.238 5.100 5.212 83,502 +0.06(+1.12%)
Nov 26, 2008 5.137 5.253 5.114 5.155 345,099 -0.17(-3.25%)
Nov 25, 2008 5.296 5.391 5.143 5.328 339,832 +0.19(+3.77%)
Nov 24, 2008 5.186 5.310 5.134 5.134 186,405 +0.02(+0.45%)
Nov 21, 2008 4.843 5.183 4.710 5.111 378,555 +0.36(+7.53%)
Nov 20, 2008 4.918 4.979 4.702 4.753 275,143 -0.35(-6.79%)
Nov 19, 2008 5.371 5.411 5.013 5.100 103,921 -0.33(-6.01%)
Nov 18, 2008 5.588 5.588 5.308 5.426 97,726 -0.16(-2.79%)
Nov 17, 2008 5.582 5.674 5.501 5.582 83,433 +0.08(+1.47%)
Nov 14, 2008 5.608 5.729 5.495 5.501 0 -0.06(-1.09%)
Nov 13, 2008 5.305 5.582 5.172 5.562 162,882 +0.32(+6.05%)
Nov 12, 2008 5.570 5.614 5.082 5.244 223,119 -0.28(-5.07%)
Nov 11, 2008 5.567 5.697 5.403 5.524 96,620 -0.11(-2.00%)
Nov 10, 2008 5.931 5.986 5.631 5.637 311,417 -0.13(-2.20%)
Nov 07, 2008 5.562 5.937 5.550 5.764 0 +0.32(+5.94%)
Nov 06, 2008 5.766 5.778 5.409 5.440 115,130 -0.36(-6.22%)
Nov 05, 2008 5.928 6.020 5.778 5.801 142,419 -0.19(-3.23%)
Nov 04, 2008 5.971 6.067 5.931 5.994 105,504 +0.05(+0.92%)
Nov 03, 2008 5.842 5.943 5.810 5.940 212,915 +0.07(+1.18%)
Oct 31, 2008 5.732 5.928 5.466 5.870 0 +0.11(+1.95%)
Oct 30, 2008 5.743 5.761 5.645 5.758 72,276 +0.18(+3.21%)
Oct 29, 2008 5.487 5.712 5.371 5.579 171,738 +0.03(+0.62%)
Oct 28, 2008 5.463 5.550 5.120 5.544 245,637 +0.40(+7.80%)
Oct 27, 2008 5.648 5.648 5.140 5.143 141,608 -0.46(-8.19%)
Oct 24, 2008 5.386 5.683 5.201 5.602 0 -0.06(-1.12%)
Oct 23, 2008 5.804 5.928 5.504 5.665 542,051 -0.25(-4.15%)
Oct 22, 2008 5.905 6.272 5.833 5.911 502,680 -0.24(-3.94%)
Oct 21, 2008 6.834 6.834 6.124 6.153 603,577 -0.61(-9.04%)
Oct 20, 2008 6.502 6.765 6.375 6.765 248,859 +0.28(+4.36%)
Oct 17, 2008 5.937 6.572 5.937 6.482 0 +0.29(+4.61%)
Oct 16, 2008 5.388 6.197 5.126 6.197 452,440 +0.72(+13.18%)
Oct 15, 2008 5.507 6.044 4.664 5.475 469,768 -0.13(-2.27%)
Oct 14, 2008 6.306 6.843 5.504 5.602 646,607 -0.19(-3.29%)
Oct 13, 2008 5.267 6.046 5.267 5.792 216,657 +0.61(+11.87%)
Oct 10, 2008 5.224 5.261 4.878 5.178 0 -0.41(-7.33%)
Oct 09, 2008 6.147 6.202 5.530 5.588 244,369 -0.54(-8.77%)
Oct 08, 2008 6.378 6.413 6.124 6.124 412,251 -0.33(-5.06%)
Oct 07, 2008 6.898 6.898 6.367 6.450 271,547 -0.28(-4.20%)
Oct 06, 2008 7.256 7.256 6.202 6.733 363,559 -0.61(-8.37%)
Oct 03, 2008 7.853 7.922 7.339 7.348 0 -0.26(-3.45%)
Oct 02, 2008 7.879 7.983 7.481 7.611 282,690 -0.47(-5.79%)
Oct 01, 2008 7.868 8.093 7.778 8.078 219,345 +0.15(+1.86%)
Sep 30, 2008 7.726 7.995 7.565 7.931 288,376 +0.42(+5.57%)
Sep 29, 2008 8.049 8.049 7.394 7.513 323,270 -0.63(-7.79%)
Sep 26, 2008 8.272 8.341 8.136 8.148 0 -0.17(-2.05%)
Sep 25, 2008 8.364 8.427 8.185 8.318 142,751 +0.10(+1.16%)
Sep 24, 2008 8.300 8.410 8.223 8.223 280,909 -0.06(-0.70%)
Sep 23, 2008 8.658 8.803 8.277 8.280 237,543 -0.46(-5.25%)
Sep 22, 2008 8.973 9.149 8.604 8.739 253,218 +0.03(+0.30%)
Sep 19, 2008 8.935 8.935 8.269 8.713 0 +0.21(+2.44%)
Sep 18, 2008 8.000 8.638 7.611 8.505 632,688 +0.66(+8.43%)
Sep 17, 2008 8.540 8.540 7.790 7.844 344,011 -0.88(-10.09%)
Sep 16, 2008 8.797 8.886 8.569 8.725 247,147 -0.32(-3.54%)
Sep 15, 2008 9.648 9.648 8.849 9.045 275,109 -0.29(-3.15%)
Sep 12, 2008 9.241 9.386 9.236 9.340 0 +0.16(+1.79%)
Sep 11, 2008 9.175 9.184 8.967 9.175 76,711 -0.12(-1.24%)
Sep 10, 2008 9.140 9.328 9.088 9.290 510,220 +0.27(+2.94%)
Sep 09, 2008 9.319 9.374 8.961 9.025 3,137,322 -0.22(-2.40%)
Sep 08, 2008 9.163 9.406 9.163 9.247 490,612 +0.08(+0.91%)
Sep 05, 2008 9.380 9.380 8.912 9.163 0 -0.16(-1.67%)
Sep 04, 2008 9.640 9.746 9.276 9.319 438,515 -0.32(-3.35%)
Sep 03, 2008 9.700 9.865 9.605 9.643 293,590 -0.06(-0.60%)
Sep 02, 2008 9.928 9.948 9.640 9.700 349,911 -0.40(-3.97%)
Aug 29, 2008 10.10 10.13 9.934 10.10 0 -0.08(-0.77%)
Aug 28, 2008 10.25 10.32 10.14 10.18 127,246 -0.05(-0.54%)
Aug 27, 2008 10.21 10.29 10.16 10.23 164,130 -0.06(-0.56%)
Aug 26, 2008 10.31 10.38 10.21 10.29 289,845 +0.00(+0.03%)
Aug 25, 2008 10.29 10.30 10.09 10.29 456,483 -0.01(-0.06%)
Aug 22, 2008 10.14 10.33 10.01 10.29 0 +0.06(+0.62%)
Aug 21, 2008 9.899 10.31 9.899 10.23 324,310 +0.31(+3.14%)
Aug 20, 2008 9.865 9.934 9.778 9.920 251,139 +0.11(+1.12%)
Aug 19, 2008 9.790 9.888 9.755 9.810 108,449 -0.02(-0.23%)
Aug 18, 2008 9.781 9.891 9.741 9.833 166,981 +0.14(+1.43%)
Aug 15, 2008 9.683 9.726 9.524 9.694 0 -0.00(-0.03%)
Aug 14, 2008 9.559 9.741 9.550 9.697 170,578 +0.13(+1.36%)
Aug 13, 2008 9.481 9.582 9.360 9.568 94,618 +0.00(+0.03%)
Aug 12, 2008 9.605 9.674 9.527 9.565 185,456 +0.01(+0.09%)
Aug 11, 2008 9.570 9.677 9.513 9.556 228,680 -0.04(-0.42%)
Aug 08, 2008 9.819 9.879 9.562 9.596 222,526 -0.43(-4.26%)
Aug 07, 2008 9.902 10.10 9.686 10.02 707,027 -0.06(-0.60%)
Aug 06, 2008 10.15 10.17 10.06 10.08 63,753 -0.07(-0.68%)
Aug 05, 2008 9.850 10.17 9.772 10.15 137,027 +0.37(+3.81%)
Aug 04, 2008 10.13 10.13 9.694 9.781 85,405 -0.40(-3.94%)
Aug 01, 2008 10.29 10.38 10.18 10.18 125,250 -0.10(-0.93%)
Jul 31, 2008 10.18 10.31 9.960 10.28 145,433 +0.12(+1.22%)
Jul 30, 2008 9.977 10.24 9.943 10.15 152,744 +0.13(+1.30%)
Jul 29, 2008 10.02 10.05 9.879 10.02 179,825 +0.17(+1.70%)
Jul 28, 2008 9.928 10.07 9.856 9.856 102,829 -0.03(-0.35%)
Jul 25, 2008 9.989 10.05 9.816 9.891 318,523 -0.09(-0.93%)
Jul 24, 2008 10.56 10.60 9.873 9.983 430,511 -0.57(-5.44%)
Jul 23, 2008 10.55 10.61 10.50 10.56 652,178 -0.02(-0.19%)
Jul 22, 2008 10.62 10.69 10.50 10.58 758,282 -0.12(-1.11%)
Jul 21, 2008 10.86 10.92 10.36 10.70 770,319 +1.42(+15.34%)
Jul 18, 2008 8.950 9.319 8.901 9.273 161,462 +0.44(+4.97%)
Jul 17, 2008 8.973 9.071 8.797 8.834 203,033 -0.08(-0.91%)
Jul 16, 2008 9.031 9.238 8.872 8.915 155,918 -0.24(-2.59%)
Jul 15, 2008 9.406 9.406 9.051 9.152 183,290 -0.33(-3.53%)
Jul 14, 2008 9.490 9.599 9.415 9.487 497,559 +0.15(+1.58%)
Jul 11, 2008 9.394 9.510 9.325 9.340 156,822 -0.13(-1.37%)
Jul 10, 2008 9.521 9.614 9.423 9.469 142,405 +0.06(+0.61%)
Jul 09, 2008 9.435 9.478 9.316 9.412 207,458 +0.08(+0.90%)
Jul 08, 2008 9.518 9.804 9.262 9.328 476,971 -0.09(-0.92%)
Jul 07, 2008 9.951 9.951 9.169 9.415 435,874 -0.48(-4.81%)
Jul 04, 2008 10.15 10.15 9.873 9.891 129,238 +0.00(+0.00%)
Jul 03, 2008 10.15 10.15 9.873 9.891 129,238 -0.28(-2.72%)
Jul 02, 2008 10.56 10.69 10.11 10.17 297,658 -0.46(-4.34%)
Jul 01, 2008 10.40 10.68 10.40 10.63 250,300 +0.17(+1.63%)
Jun 30, 2008 10.07 10.47 10.03 10.46 695,340 +0.37(+3.66%)
Jun 27, 2008 10.16 10.16 9.951 10.09 590,514 +0.05(+0.52%)
Jun 26, 2008 9.974 10.08 9.908 10.04 512,125 +0.05(+0.46%)
Jun 25, 2008 10.21 10.22 9.972 9.992 168,911 -0.07(-0.66%)
Jun 24, 2008 10.38 10.41 10.01 10.06 752,652 -0.27(-2.65%)
Jun 23, 2008 10.36 10.46 10.25 10.33 970,262 -0.01(-0.08%)
Jun 20, 2008 10.43 10.49 10.34 10.34 743,643 -0.14(-1.29%)
Jun 19, 2008 10.58 10.60 10.42 10.48 143,614 -0.06(-0.58%)
Jun 18, 2008 10.49 10.57 10.46 10.54 585,428 -0.03(-0.30%)
Jun 17, 2008 10.22 10.57 10.22 10.57 523,005 +0.36(+3.51%)
Jun 16, 2008 10.05 10.21 9.986 10.21 612,287 +0.23(+2.25%)
Jun 13, 2008 9.989 10.01 9.948 9.986 77,092 -0.02(-0.23%)
Jun 12, 2008 10.04 10.07 9.998 10.01 52,769 -0.04(-0.43%)
Jun 11, 2008 10.11 10.18 10.02 10.05 62,984 -0.04(-0.40%)
Jun 10, 2008 10.14 10.21 10.03 10.09 79,275 -0.10(-0.96%)
Jun 09, 2008 10.19 10.20 10.16 10.19 44,176 -0.05(-0.53%)
Jun 06, 2008 10.14 10.28 10.14 10.25 85,017 +0.02(+0.20%)
Jun 05, 2008 10.02 10.25 10.02 10.23 108,882 +0.20(+1.99%)
Jun 04, 2008 10.10 10.13 9.992 10.03 102,032 -0.11(-1.11%)
Jun 03, 2008 10.27 10.27 10.09 10.14 94,212 -0.14(-1.40%)
Jun 02, 2008 10.43 10.46 10.17 10.28 153,066 -0.16(-1.57%)
May 30, 2008 10.38 10.49 10.36 10.45 150,364 +0.06(+0.61%)
May 29, 2008 10.38 10.48 10.29 10.38 222,443 +0.06(+0.59%)
May 28, 2008 10.31 10.38 10.25 10.32 128,130 -0.01(-0.11%)
May 27, 2008 10.46 10.47 10.32 10.34 153,052 +0.00(+0.03%)
May 26, 2008 10.50 10.58 10.28 10.33 0 +0.00(+0.00%)
May 23, 2008 10.50 10.58 10.28 10.33 134,176 -0.20(-1.86%)
May 22, 2008 10.35 10.57 10.35 10.53 215,711 +0.14(+1.33%)
May 21, 2008 10.21 10.48 10.20 10.39 222,821 +0.19(+1.87%)
May 20, 2008 10.19 10.25 10.10 10.20 173,769 +0.04(+0.40%)
May 19, 2008 10.20 10.25 10.16 10.16 56,563 -0.00(-0.03%)
May 16, 2008 10.31 10.36 10.08 10.16 144,615 -0.13(-1.29%)
May 15, 2008 10.23 10.31 10.22 10.29 129,543 +0.08(+0.76%)
May 14, 2008 10.23 10.25 10.16 10.22 51,453 +0.00(+0.03%)
May 13, 2008 10.12 10.24 10.12 10.21 110,442 +0.04(+0.37%)
May 12, 2008 10.10 10.18 10.08 10.18 166,312 +0.07(+0.69%)
May 09, 2008 9.951 10.11 9.951 10.11 253,758 +0.14(+1.42%)
May 08, 2008 9.948 10.00 9.902 9.966 411,277 -0.03(-0.29%)
May 07, 2008 9.807 10.00 9.804 9.995 608,951 +0.13(+1.35%)
May 06, 2008 9.536 9.914 9.536 9.862 444,904 +0.31(+3.20%)
May 05, 2008 9.686 9.686 9.466 9.556 190,625 -0.11(-1.13%)
May 02, 2008 9.634 9.697 9.628 9.666 94,070 +0.00(+0.00%)
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.