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 (%)
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%)
Mar 02, 2015
5.297
5.297
5.133
5.195
220,045
-0.13(-2.44%)
Feb 27, 2015
5.308
5.342
5.291
5.325
429,027
+0.05(+0.96%)
Feb 26, 2015
5.433
5.433
5.263
5.274
404,486
-0.03(-0.58%)
Feb 25, 2015
5.300
5.327
5.278
5.305
327,559
+0.03(+0.52%)
Feb 24, 2015
5.256
5.289
5.229
5.278
684,621
-0.01(-0.10%)
Feb 23, 2015
5.169
5.305
5.125
5.283
595,278
+0.08(+1.57%)
Feb 20, 2015
4.994
5.201
4.940
5.201
1,187,417
+0.22(+4.38%)
Feb 19, 2015
4.945
5.120
4.934
4.983
854,274
+0.10(+2.01%)
Feb 18, 2015
4.793
4.896
4.779
4.885
434,082
+0.07(+1.36%)
Feb 17, 2015
4.825
4.836
4.776
4.820
537,848
+0.04(+0.91%)
Feb 13, 2015
4.787
4.776
4.776
4.776
280,985
+0.03(+0.57%)
Feb 12, 2015
4.760
4.787
4.727
4.749
208,408
+0.03(+0.69%)
Feb 11, 2015
4.673
4.754
4.656
4.716
334,081
+0.02(+0.46%)
Feb 10, 2015
4.782
4.793
4.673
4.694
362,280
-0.09(-1.94%)
Feb 09, 2015
4.842
4.852
4.760
4.787
320,492
-0.01(-0.11%)
Feb 06, 2015
4.885
4.907
4.765
4.793
269,870
-0.12(-2.44%)
Feb 05, 2015
4.842
4.929
4.820
4.912
275,714
+0.09(+1.92%)
Feb 04, 2015
4.907
4.929
4.795
4.820
464,877
-0.13(-2.64%)
Feb 03, 2015
4.880
5.022
4.842
4.951
382,055
+0.10(+2.02%)
Feb 02, 2015
4.809
4.869
4.776
4.852
258,974
+0.09(+1.95%)
Jan 30, 2015
4.705
4.820
4.700
4.760
194,984
-0.01(-0.11%)
Jan 29, 2015
4.825
4.852
4.743
4.765
298,915
-0.09(-1.80%)
Jan 28, 2015
4.891
4.934
4.820
4.852
301,001
-0.02(-0.45%)
Jan 27, 2015
4.787
4.902
4.776
4.874
319,564
+0.05(+1.02%)
Jan 26, 2015
4.836
4.869
4.814
4.825
201,223
-0.01(-0.11%)
Jan 23, 2015
4.869
4.940
4.831
4.831
358,905
-0.05(-1.01%)
Jan 22, 2015
4.842
4.912
4.842
4.880
309,023
+0.03(+0.67%)
Jan 21, 2015
4.929
4.940
4.836
4.847
560,690
-0.07(-1.44%)
Jan 20, 2015
5.049
5.060
4.907
4.918
329,510
-0.15(-3.01%)
Jan 16, 2015
4.940
5.071
4.940
5.071
183,354
+0.09(+1.75%)
Jan 15, 2015
4.989
5.081
4.956
4.983
304,418
+0.03(+0.55%)
Jan 14, 2015
4.929
4.978
4.858
4.956
236,026
-0.01(-0.22%)
Jan 13, 2015
4.983
5.027
4.918
4.967
212,100
-0.01(-0.11%)
Jan 12, 2015
4.978
4.989
4.896
4.972
314,769
-0.05(-0.98%)
Jan 09, 2015
5.032
5.098
5.016
5.022
248,888
-0.02(-0.43%)
Jan 08, 2015
4.967
5.060
4.962
5.043
316,119
+0.09(+1.76%)
Jan 07, 2015
4.874
4.962
4.820
4.956
325,979
+0.13(+2.60%)
Jan 06, 2015
4.907
4.934
4.831
4.831
237,768
-0.09(-1.77%)
Jan 05, 2015
4.945
4.962
4.863
4.918
380,838
-0.05(-1.10%)
Jan 02, 2015
4.934
4.998
4.918
4.972
290,477
+0.03(+0.66%)
Dec 31, 2014
4.945
4.940
4.940
4.940
283,369
-0.03(-0.55%)
Dec 30, 2014
4.951
4.994
4.918
4.967
353,884
+0.02(+0.33%)
Dec 29, 2014
4.972
5.000
4.951
4.951
342,076
-0.02(-0.44%)
Dec 26, 2014
5.011
5.043
4.972
4.972
136,947
-0.02(-0.33%)
Dec 24, 2014
4.978
4.989
4.989
4.989
126,736
-0.01(-0.11%)
Dec 23, 2014
4.929
5.016
4.918
4.994
296,610
+0.06(+1.22%)
Dec 22, 2014
5.016
5.027
4.923
4.934
587,525
-0.07(-1.42%)
Dec 19, 2014
4.896
5.038
4.863
5.005
773,854
+0.11(+2.34%)
Dec 18, 2014
4.825
4.896
4.776
4.891
397,792
+0.10(+2.16%)
Dec 17, 2014
4.673
4.814
4.640
4.787
511,432
+0.13(+2.69%)
Dec 16, 2014
4.602
4.765
4.596
4.662
457,144
+0.08(+1.79%)
Dec 15, 2014
4.683
4.711
4.520
4.580
811,263
-0.11(-2.33%)
Dec 12, 2014
4.771
4.836
4.678
4.689
426,962
-0.13(-2.60%)
Dec 11, 2014
4.793
4.918
4.787
4.814
387,875
+0.01(+0.23%)
Dec 10, 2014
4.923
4.940
4.782
4.803
408,078
-0.15(-2.97%)
Dec 09, 2014
4.809
4.956
4.809
4.951
565,305
+0.09(+1.79%)
Dec 08, 2014
4.880
4.918
4.855
4.863
514,847
-0.05(-1.00%)
Dec 05, 2014
4.923
4.983
4.842
4.912
544,853
-0.04(-0.88%)
Dec 04, 2014
5.071
5.071
4.929
4.956
467,523
-0.15(-2.88%)
Dec 03, 2014
5.212
5.261
5.092
5.103
499,505
-0.11(-2.09%)
Dec 02, 2014
5.261
5.338
5.147
5.212
327,568
-0.05(-0.93%)
Dec 01, 2014
5.354
5.441
5.185
5.261
396,343
-0.11(-2.03%)
Nov 28, 2014
5.283
5.420
5.283
5.370
204,767
-0.14(-2.57%)
Nov 26, 2014
5.452
5.512
5.512
5.512
187,996
+0.15(+2.85%)
Nov 25, 2014
5.360
5.412
5.328
5.360
478,072
+0.03(+0.49%)
Nov 24, 2014
5.402
5.402
5.273
5.333
622,535
-0.06(-1.17%)
Nov 21, 2014
5.418
5.444
5.381
5.396
340,703
+0.05(+0.89%)
Nov 20, 2014
5.333
5.396
5.317
5.349
316,579
+0.02(+0.30%)
Nov 19, 2014
5.391
5.423
5.328
5.333
547,330
-0.05(-0.98%)
Nov 18, 2014
5.307
5.412
5.307
5.386
591,956
+0.07(+1.39%)
Nov 17, 2014
5.191
5.312
5.191
5.312
734,111
+0.10(+1.92%)
Nov 14, 2014
5.186
5.286
5.138
5.212
570,535
+0.04(+0.82%)
Nov 13, 2014
5.207
5.217
5.149
5.170
471,640
-0.06(-1.21%)
Nov 12, 2014
5.133
5.270
5.117
5.233
879,847
+0.11(+2.06%)
Nov 11, 2014
5.028
5.128
5.028
5.128
673,497
+0.11(+2.10%)
Nov 10, 2014
5.028
5.075
4.985
5.022
317,579
+0.03(+0.53%)
Nov 07, 2014
4.901
5.028
4.891
4.996
585,518
+0.13(+2.60%)
Nov 06, 2014
4.843
4.891
4.843
4.869
331,065
+0.00(+0.00%)
Nov 05, 2014
4.838
4.875
4.812
4.869
589,480
+0.05(+1.09%)
Nov 04, 2014
4.980
5.009
4.801
4.817
530,281
-0.19(-3.79%)
Nov 03, 2014
5.096
5.112
4.980
5.007
359,365
-0.11(-2.16%)
Oct 31, 2014
5.159
5.165
5.086
5.117
406,384
-0.06(-1.22%)
Oct 30, 2014
5.170
5.186
4.980
5.180
453,370
-0.04(-0.71%)
Oct 29, 2014
5.259
5.294
5.175
5.217
289,640
-0.01(-0.10%)
Oct 28, 2014
5.175
5.244
5.170
5.223
272,367
+0.05(+1.02%)
Oct 27, 2014
5.165
5.175
5.175
5.170
253,665
-0.01(-0.10%)
Oct 24, 2014
5.117
5.186
5.112
5.175
299,454
+0.09(+1.76%)
Oct 23, 2014
5.001
5.101
4.996
5.086
317,027
+0.12(+2.33%)
Oct 22, 2014
5.202
5.202
4.954
4.970
435,505
-0.23(-4.46%)
Oct 21, 2014
5.107
5.239
5.075
5.202
190,341
+0.11(+2.17%)
Oct 20, 2014
5.049
5.107
5.043
5.091
199,711
+0.01(+0.10%)
Oct 17, 2014
5.154
5.165
5.064
5.086
219,876
-0.04(-0.72%)
Oct 16, 2014
4.964
5.170
4.955
5.122
235,807
+0.11(+2.10%)
Oct 15, 2014
5.107
5.112
4.917
5.017
343,779
-0.11(-2.16%)
Oct 14, 2014
5.133
5.207
5.122
5.128
502,110
-0.02(-0.31%)
Oct 13, 2014
5.223
5.291
5.144
5.144
321,020
-0.08(-1.51%)
Oct 10, 2014
5.333
5.354
5.191
5.223
307,773
-0.12(-2.27%)
Oct 09, 2014
5.449
5.476
5.315
5.344
254,712
-0.13(-2.41%)
Oct 08, 2014
5.523
5.524
5.407
5.476
257,885
-0.05(-0.95%)
Oct 07, 2014
5.491
5.544
5.481
5.528
220,225
+0.04(+0.67%)
Oct 06, 2014
5.491
5.528
5.454
5.491
394,600
+0.02(+0.29%)
Oct 03, 2014
5.497
5.518
5.449
5.476
242,591
-0.05(-0.86%)
Oct 02, 2014
5.555
5.555
5.428
5.523
526,886
-0.03(-0.47%)
Oct 01, 2014
5.534
5.607
5.518
5.549
225,443
+0.02(+0.29%)
Sep 30, 2014
5.523
5.549
5.439
5.534
247,090
-0.02(-0.28%)
Sep 29, 2014
5.534
5.565
5.507
5.549
170,549
-0.02(-0.28%)
Sep 26, 2014
5.534
5.591
5.497
5.565
212,441
+0.04(+0.67%)
Sep 25, 2014
5.560
5.581
5.507
5.528
264,168
-0.07(-1.32%)
Sep 24, 2014
5.618
5.634
5.560
5.602
357,970
-0.06(-1.02%)
Sep 23, 2014
5.744
5.755
5.639
5.660
226,471
-0.08(-1.38%)
Sep 22, 2014
5.786
5.786
5.702
5.739
221,335
-0.06(-1.00%)
Sep 19, 2014
5.776
5.855
5.744
5.797
376,621
+0.02(+0.36%)
Sep 18, 2014
5.829
5.849
5.727
5.776
201,561
-0.03(-0.45%)
Sep 17, 2014
5.871
5.992
5.792
5.802
309,892
-0.07(-1.26%)
Sep 16, 2014
5.634
5.887
5.634
5.876
704,861
+0.37(+6.80%)
Sep 15, 2014
5.523
5.528
5.465
5.502
467,636
+0.01(+0.10%)
Sep 12, 2014
5.534
5.539
5.461
5.497
327,822
-0.06(-1.04%)
Sep 11, 2014
5.639
5.660
5.528
5.555
553,759
-0.13(-2.32%)
Sep 10, 2014
5.692
5.734
5.655
5.686
338,048
-0.03(-0.55%)
Sep 09, 2014
5.750
5.750
5.665
5.718
348,139
-0.07(-1.27%)
Sep 08, 2014
5.929
5.939
5.771
5.792
357,268
-0.15(-2.48%)
Sep 05, 2014
5.976
5.976
5.929
5.939
194,993
-0.04(-0.62%)
Sep 04, 2014
6.008
6.013
5.939
5.976
206,265
-0.03(-0.53%)
Sep 03, 2014
5.987
6.039
5.971
6.008
157,371
+0.06(+0.97%)
Sep 02, 2014
6.061
6.076
5.950
5.950
235,018
-0.13(-2.08%)
Aug 29, 2014
6.134
6.076
6.076
6.076
274,003
-0.09(-1.45%)
Aug 28, 2014
6.103
6.166
6.076
6.166
200,223
+0.06(+1.04%)
Aug 27, 2014
6.145
6.145
6.044
6.103
230,168
+0.12(+1.98%)
Aug 26, 2014
5.990
6.036
5.990
5.984
206,995
+0.02(+0.26%)
Aug 25, 2014
5.959
6.000
5.949
5.969
180,309
-0.01(-0.09%)
Aug 22, 2014
6.015
6.015
5.959
5.974
172,283
-0.03(-0.51%)
Aug 21, 2014
5.984
6.030
5.984
6.005
170,375
-0.01(-0.09%)
Aug 20, 2014
6.000
6.036
6.000
6.010
135,368
+0.01(+0.17%)
Aug 19, 2014
6.000
6.020
5.964
6.000
242,867
+0.02(+0.34%)
Aug 18, 2014
5.995
6.015
5.974
5.979
109,569
-0.01(-0.09%)
Aug 15, 2014
5.923
5.990
5.923
5.984
277,180
+0.06(+1.04%)
Aug 14, 2014
5.872
5.933
5.867
5.923
178,714
+0.05(+0.87%)
Aug 13, 2014
5.831
5.898
5.826
5.872
139,364
+0.04(+0.61%)
Aug 12, 2014
5.780
5.851
5.775
5.836
127,753
+0.03(+0.53%)
Aug 11, 2014
5.754
5.821
5.754
5.805
460,579
+0.04(+0.71%)
Aug 08, 2014
5.770
5.780
5.718
5.765
240,380
-0.01(-0.18%)
Aug 07, 2014
5.790
5.821
5.754
5.775
190,696
-0.04(-0.62%)
Aug 06, 2014
5.831
5.831
5.765
5.811
279,839
-0.01(-0.18%)
Aug 05, 2014
5.841
5.846
5.800
5.821
187,883
-0.01(-0.18%)
Aug 04, 2014
5.867
5.867
5.785
5.831
130,678
-0.02(-0.26%)
Aug 01, 2014
5.846
5.878
5.790
5.846
148,915
-0.02(-0.35%)
Jul 31, 2014
5.867
5.887
5.785
5.867
219,349
-0.02(-0.35%)
Jul 30, 2014
5.933
5.949
5.857
5.887
266,222
-0.09(-1.46%)
Jul 29, 2014
5.979
6.036
5.954
5.974
143,700
+0.01(+0.17%)
Jul 28, 2014
6.000
6.010
5.944
5.964
141,994
-0.04(-0.60%)
Jul 25, 2014
6.010
6.056
5.995
6.000
112,896
-0.04(-0.59%)
Jul 24, 2014
6.066
6.066
6.020
6.036
86,959
-0.04(-0.59%)
Jul 23, 2014
6.036
6.071
6.010
6.071
217,541
+0.04(+0.68%)
Jul 22, 2014
6.020
6.051
6.010
6.030
164,506
+0.01(+0.08%)
Jul 21, 2014
6.015
6.041
5.974
6.025
126,685
+0.01(+0.17%)
Jul 18, 2014
6.005
6.056
6.005
6.015
75,983
+0.01(+0.17%)
Jul 17, 2014
6.061
6.061
5.992
6.005
121,886
-0.08(-1.34%)
Jul 16, 2014
6.025
6.087
6.005
6.087
119,907
+0.05(+0.85%)
Jul 15, 2014
6.082
6.082
6.025
6.036
162,535
-0.06(-0.92%)
Jul 14, 2014
6.087
6.097
6.061
6.092
165,280
-0.01(-0.17%)
Jul 11, 2014
6.117
6.117
6.066
6.102
120,703
-0.04(-0.67%)
Jul 10, 2014
6.102
6.148
6.077
6.143
125,243
+0.01(+0.17%)
Jul 09, 2014
6.117
6.153
6.107
6.133
106,853
+0.02(+0.25%)
Jul 08, 2014
6.153
6.153
6.087
6.117
113,712
-0.02(-0.33%)
Jul 07, 2014
6.215
6.220
6.123
6.138
190,671
-0.11(-1.80%)
Jul 03, 2014
6.317
6.250
6.250
6.250
120,822
-0.05(-0.81%)
Jul 02, 2014
6.250
6.332
6.250
6.302
285,585
+0.09(+1.48%)
Jul 01, 2014
6.256
6.271
6.210
6.210
67,125
-0.07(-1.06%)
Jun 30, 2014
6.210
6.276
6.210
6.276
221,617
+0.05(+0.82%)
Jun 27, 2014
6.169
6.235
6.163
6.225
101,729
+0.06(+1.00%)
Jun 26, 2014
6.071
6.172
6.071
6.163
152,887
+0.09(+1.52%)
Jun 25, 2014
6.066
6.102
6.066
6.071
100,165
+0.01(+0.08%)
Jun 24, 2014
6.148
6.148
6.041
6.066
222,573
-0.07(-1.17%)
Jun 23, 2014
6.128
6.158
6.102
6.138
135,059
+0.00(+0.00%)
Jun 20, 2014
6.138
6.163
6.087
6.138
225,176
+0.03(+0.42%)
Jun 19, 2014
6.123
6.143
6.087
6.112
166,778
-0.01(-0.08%)
Jun 18, 2014
6.097
6.117
6.077
6.117
148,887
+0.01(+0.08%)
Jun 17, 2014
6.097
6.123
6.077
6.112
166,481
+0.02(+0.34%)
Jun 16, 2014
6.092
6.117
6.066
6.092
117,508
+0.00(+0.00%)
Jun 13, 2014
6.097
6.102
6.066
6.092
121,334
+0.02(+0.34%)
Jun 12, 2014
6.107
6.107
6.036
6.071
117,379
-0.01(-0.08%)
Jun 11, 2014
6.046
6.107
6.035
6.077
169,716
+0.05(+0.76%)
Jun 10, 2014
5.954
6.066
5.954
6.030
272,361
+0.08(+1.38%)
Jun 09, 2014
5.944
5.969
5.913
5.949
222,104
+0.03(+0.43%)
Jun 06, 2014
5.959
5.964
5.908
5.923
201,822
-0.06(-0.94%)
Jun 05, 2014
6.015
6.015
5.954
5.979
156,555
-0.02(-0.26%)
Jun 04, 2014
6.051
6.056
5.974
5.995
337,386
-0.05(-0.85%)
Jun 03, 2014
6.061
6.066
6.000
6.046
171,583
-0.03(-0.51%)
Jun 02, 2014
6.112
6.138
6.061
6.077
184,581
-0.06(-0.92%)
May 30, 2014
6.128
6.163
6.112
6.133
189,073
-0.02(-0.33%)
May 29, 2014
6.143
6.235
6.128
6.153
185,283
+0.01(+0.17%)
May 28, 2014
6.225
6.302
6.128
6.143
303,091
+0.02(+0.38%)
May 27, 2014
6.170
6.170
6.080
6.120
160,443
-0.02(-0.40%)
May 23, 2014
6.120
6.145
6.145
6.145
213,211
+0.03(+0.57%)
May 22, 2014
6.060
6.145
6.040
6.110
92,300
+0.03(+0.57%)
May 21, 2014
6.045
6.090
6.001
6.075
145,295
+0.01(+0.16%)
May 20, 2014
6.070
6.090
6.045
6.065
129,256
-0.01(-0.16%)
May 19, 2014
6.100
6.130
6.070
6.075
107,875
-0.04(-0.73%)
May 16, 2014
6.080
6.150
6.070
6.120
152,693
+0.02(+0.33%)
May 15, 2014
6.085
6.105
6.031
6.100
249,232
+0.03(+0.57%)
May 14, 2014
5.951
6.086
5.946
6.065
305,713
+0.13(+2.18%)
May 13, 2014
5.941
5.951
5.916
5.936
180,075
+0.00(+0.08%)
May 12, 2014
5.916
5.951
5.891
5.931
249,244
+0.01(+0.25%)
May 09, 2014
5.946
5.961
5.891
5.916
245,145
-0.04(-0.75%)
May 08, 2014
6.011
6.035
5.941
5.961
366,997
-0.05(-0.91%)
May 07, 2014
6.031
6.035
5.991
6.016
239,714
+0.00(+0.00%)
May 06, 2014
6.016
6.045
5.986
6.016
201,778
+0.03(+0.50%)
May 05, 2014
6.001
6.021
5.956
5.986
180,701
-0.02(-0.33%)
May 02, 2014
6.035
6.050
5.986
6.006
151,881
-0.05(-0.90%)
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.