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
)
6.930
-0.150 (-2.12%)
Official Closing Price
Updated: 4:00 PM EDT, May 23, 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 29, 2016
3.759
3.759
3.606
3.627
96,952
-0.09(-2.43%)
Apr 28, 2016
3.752
3.801
3.690
3.717
190,868
+0.00(+0.00%)
Apr 27, 2016
3.585
3.724
3.558
3.717
206,247
+0.15(+4.29%)
Apr 26, 2016
3.405
3.676
3.405
3.565
331,375
+0.15(+4.48%)
Apr 25, 2016
3.467
3.481
3.349
3.412
171,334
-0.04(-1.21%)
Apr 22, 2016
3.585
3.724
3.412
3.453
397,453
-0.15(-4.24%)
Apr 21, 2016
3.495
3.731
3.495
3.606
366,618
+0.11(+3.18%)
Apr 20, 2016
3.419
3.495
3.405
3.495
106,180
+0.02(+0.60%)
Apr 19, 2016
3.391
3.481
3.384
3.474
101,400
+0.12(+3.52%)
Apr 18, 2016
3.245
3.398
3.245
3.356
95,218
+0.08(+2.55%)
Apr 15, 2016
3.252
3.301
3.217
3.273
88,101
-0.01(-0.21%)
Apr 14, 2016
3.335
3.370
3.273
3.280
58,158
-0.07(-2.07%)
Apr 13, 2016
3.398
3.412
3.345
3.349
67,651
-0.04(-1.23%)
Apr 12, 2016
3.294
3.405
3.294
3.391
195,416
+0.09(+2.74%)
Apr 11, 2016
3.182
3.301
3.182
3.301
107,613
+0.15(+4.86%)
Apr 08, 2016
3.169
3.217
3.141
3.148
100,102
+0.03(+0.89%)
Apr 07, 2016
3.071
3.127
3.071
3.120
75,255
+0.03(+0.90%)
Apr 06, 2016
3.148
3.162
3.078
3.092
107,518
-0.06(-1.98%)
Apr 05, 2016
3.120
3.182
3.092
3.155
84,105
+0.01(+0.44%)
Apr 04, 2016
3.162
3.203
3.141
3.141
90,715
-0.06(-1.74%)
Apr 01, 2016
3.182
3.196
3.134
3.196
60,825
-0.03(-1.08%)
Mar 31, 2016
3.182
3.276
3.182
3.231
113,574
+0.03(+0.87%)
Mar 30, 2016
3.141
3.245
3.141
3.203
141,078
+0.08(+2.44%)
Mar 29, 2016
2.981
3.155
2.981
3.127
99,517
+0.13(+4.17%)
Mar 28, 2016
2.995
3.030
2.953
3.002
146,316
-0.01(-0.23%)
Mar 24, 2016
2.995
3.009
3.009
3.009
158,738
-0.01(-0.23%)
Mar 23, 2016
3.148
3.153
3.016
3.016
175,013
-0.17(-5.45%)
Mar 22, 2016
3.085
3.203
3.085
3.189
159,067
+0.06(+2.00%)
Mar 21, 2016
2.988
3.134
2.988
3.127
157,265
+0.17(+5.88%)
Mar 18, 2016
3.057
3.092
2.953
2.953
529,802
-0.11(-3.63%)
Mar 17, 2016
3.120
3.127
3.037
3.064
133,600
-0.02(-0.68%)
Mar 16, 2016
3.106
3.113
2.981
3.085
213,988
-0.03(-0.89%)
Mar 15, 2016
3.148
3.155
3.084
3.113
114,920
-0.08(-2.40%)
Mar 14, 2016
3.127
3.196
3.106
3.189
152,893
+0.05(+1.55%)
Mar 11, 2016
3.162
3.203
3.134
3.141
141,763
+0.03(+1.12%)
Mar 10, 2016
3.169
3.189
3.096
3.106
151,972
-0.08(-2.40%)
Mar 09, 2016
3.078
3.238
3.078
3.182
132,751
+0.11(+3.62%)
Mar 08, 2016
3.092
3.120
3.037
3.071
281,173
-0.06(-2.00%)
Mar 07, 2016
3.099
3.162
3.094
3.134
180,659
+0.01(+0.45%)
Mar 04, 2016
3.106
3.141
3.106
3.120
141,203
+0.01(+0.22%)
Mar 03, 2016
3.106
3.217
3.085
3.113
260,472
+0.01(+0.22%)
Mar 02, 2016
3.092
3.134
3.062
3.106
172,303
+0.01(+0.45%)
Mar 01, 2016
3.057
3.148
3.057
3.092
201,246
+0.06(+2.06%)
Feb 29, 2016
3.037
3.071
3.016
3.030
133,246
-0.01(-0.23%)
Feb 26, 2016
3.057
3.102
3.016
3.037
204,422
+0.04(+1.39%)
Feb 25, 2016
3.002
3.029
2.940
2.995
151,283
-0.01(-0.45%)
Feb 24, 2016
2.899
3.009
2.865
3.009
191,226
+0.05(+1.62%)
Feb 23, 2016
2.913
2.961
2.865
2.961
213,667
-0.01(-0.23%)
Feb 22, 2016
2.940
3.029
2.940
2.968
249,066
+0.07(+2.36%)
Feb 19, 2016
2.797
2.906
2.749
2.899
254,925
+0.10(+3.41%)
Feb 18, 2016
2.803
2.892
2.721
2.803
590,382
-0.10(-3.30%)
Feb 17, 2016
2.592
2.899
2.585
2.899
367,049
+0.45(+18.44%)
Feb 16, 2016
2.455
2.482
2.386
2.448
174,080
+0.04(+1.70%)
Feb 12, 2016
2.359
2.407
2.407
2.407
161,310
+0.06(+2.62%)
Feb 11, 2016
2.400
2.421
2.311
2.345
258,186
-0.11(-4.46%)
Feb 10, 2016
2.537
2.564
2.448
2.455
181,022
-0.09(-3.49%)
Feb 09, 2016
2.660
2.694
2.544
2.544
167,301
-0.14(-5.10%)
Feb 08, 2016
2.633
2.721
2.544
2.680
352,521
+0.03(+1.29%)
Feb 05, 2016
2.605
2.667
2.584
2.646
148,098
+0.03(+1.04%)
Feb 04, 2016
2.592
2.667
2.578
2.619
215,542
+0.04(+1.59%)
Feb 03, 2016
2.434
2.578
2.427
2.578
288,015
+0.16(+6.80%)
Feb 02, 2016
2.352
2.417
2.270
2.414
218,874
+0.01(+0.28%)
Feb 01, 2016
2.380
2.427
2.332
2.407
267,942
+0.02(+0.86%)
Jan 29, 2016
2.325
2.414
2.318
2.386
286,549
+0.08(+3.25%)
Jan 28, 2016
2.243
2.311
2.229
2.311
372,860
+0.13(+5.96%)
Jan 27, 2016
2.051
2.188
2.051
2.181
186,903
+0.13(+6.33%)
Jan 26, 2016
2.010
2.065
1.990
2.051
237,296
+0.08(+3.81%)
Jan 25, 2016
2.092
2.092
1.969
1.976
254,700
-0.14(-6.47%)
Jan 22, 2016
2.038
2.144
2.024
2.113
299,281
+0.13(+6.55%)
Jan 21, 2016
1.846
1.997
1.826
1.983
272,428
+0.14(+7.81%)
Jan 20, 2016
1.819
1.877
1.737
1.839
394,339
-0.02(-1.10%)
Jan 19, 2016
1.778
1.860
1.764
1.860
349,138
+0.08(+4.62%)
Jan 15, 2016
1.928
1.778
1.778
1.778
625,204
-0.31(-14.75%)
Jan 14, 2016
2.086
2.106
1.969
2.086
368,471
+0.01(+0.33%)
Jan 13, 2016
2.250
2.250
2.066
2.079
188,530
-0.12(-5.30%)
Jan 12, 2016
2.195
2.250
2.127
2.195
152,817
+0.02(+0.94%)
Jan 11, 2016
2.154
2.181
2.106
2.174
264,115
+0.03(+1.60%)
Jan 08, 2016
2.079
2.168
2.044
2.140
304,390
+0.08(+3.99%)
Jan 07, 2016
2.209
2.270
2.051
2.058
274,538
-0.19(-8.51%)
Jan 06, 2016
2.270
2.339
2.243
2.250
289,629
-0.05(-2.08%)
Jan 05, 2016
2.414
2.414
2.291
2.297
285,776
-0.10(-4.00%)
Jan 04, 2016
2.421
2.430
2.332
2.393
319,572
-0.03(-1.13%)
Dec 31, 2015
2.393
2.421
2.421
2.421
225,073
+0.01(+0.57%)
Dec 30, 2015
2.332
2.414
2.311
2.407
210,638
+0.05(+2.33%)
Dec 29, 2015
2.441
2.441
2.339
2.352
255,235
-0.08(-3.37%)
Dec 28, 2015
2.407
2.448
2.386
2.434
119,980
-0.02(-0.84%)
Dec 24, 2015
2.427
2.455
2.455
2.455
144,345
+0.05(+1.99%)
Dec 23, 2015
2.297
2.410
2.291
2.407
285,452
+0.14(+6.02%)
Dec 22, 2015
2.339
2.345
2.263
2.270
273,307
-0.08(-3.49%)
Dec 21, 2015
2.386
2.427
2.332
2.352
324,774
-0.03(-1.43%)
Dec 18, 2015
2.297
2.386
2.284
2.386
266,078
+0.08(+3.56%)
Dec 17, 2015
2.332
2.332
2.256
2.304
329,752
-0.01(-0.30%)
Dec 16, 2015
2.202
2.318
2.127
2.311
432,383
+0.16(+7.30%)
Dec 15, 2015
2.065
2.188
2.065
2.154
335,948
+0.10(+5.00%)
Dec 14, 2015
2.113
2.133
2.044
2.051
285,126
-0.05(-2.28%)
Dec 11, 2015
2.127
2.133
2.086
2.099
215,406
-0.03(-1.29%)
Dec 10, 2015
2.133
2.174
2.086
2.127
264,171
-0.03(-1.58%)
Dec 09, 2015
2.195
2.291
2.140
2.161
376,918
-0.03(-1.56%)
Dec 08, 2015
2.318
2.318
2.174
2.195
484,134
-0.18(-7.49%)
Dec 07, 2015
2.475
2.482
2.373
2.373
296,321
-0.14(-5.45%)
Dec 04, 2015
2.564
2.578
2.489
2.509
348,008
-0.08(-2.91%)
Dec 03, 2015
2.598
2.612
2.544
2.585
271,454
-0.01(-0.53%)
Dec 02, 2015
2.694
2.703
2.592
2.598
367,182
-0.11(-4.04%)
Dec 01, 2015
2.776
2.810
2.701
2.708
346,600
-0.04(-1.49%)
Nov 30, 2015
2.872
2.892
2.735
2.749
902,593
-0.12(-4.06%)
Nov 27, 2015
2.920
2.927
2.838
2.865
227,391
+0.17(+6.20%)
Nov 25, 2015
2.666
2.698
2.698
2.698
478,607
+0.03(+1.19%)
Nov 24, 2015
2.938
2.951
2.641
2.666
1,183,445
-0.18(-6.44%)
Nov 23, 2015
2.673
2.970
2.673
2.850
791,312
+0.27(+10.57%)
Nov 20, 2015
2.571
2.597
2.527
2.578
295,356
+0.03(+1.24%)
Nov 19, 2015
2.742
2.742
2.502
2.546
628,155
-0.17(-6.29%)
Nov 18, 2015
2.730
2.787
2.698
2.717
166,745
-0.01(-0.46%)
Nov 17, 2015
2.856
2.881
2.707
2.730
344,303
-0.11(-4.01%)
Nov 16, 2015
2.711
2.850
2.711
2.844
742,703
+0.12(+4.42%)
Nov 13, 2015
2.768
2.799
2.723
2.723
232,861
-0.03(-1.15%)
Nov 12, 2015
2.748
2.837
2.730
2.755
241,894
-0.01(-0.23%)
Nov 11, 2015
2.881
2.881
2.742
2.761
316,389
-0.11(-3.75%)
Nov 10, 2015
2.901
2.932
2.814
2.869
242,261
-0.03(-1.09%)
Nov 09, 2015
2.894
2.961
2.862
2.901
292,859
+0.04(+1.33%)
Nov 06, 2015
2.926
2.932
2.787
2.862
360,450
-0.10(-3.42%)
Nov 05, 2015
3.071
3.071
2.938
2.964
248,206
-0.11(-3.51%)
Nov 04, 2015
3.002
3.078
2.951
3.071
596,957
+0.06(+1.89%)
Nov 03, 2015
3.008
3.027
2.938
3.014
517,656
+0.02(+0.63%)
Nov 02, 2015
2.995
3.002
2.901
2.995
252,769
+0.06(+1.94%)
Oct 30, 2015
2.970
2.995
2.869
2.938
278,286
-0.03(-0.85%)
Oct 29, 2015
3.059
3.059
2.888
2.964
393,656
-0.09(-3.11%)
Oct 28, 2015
3.084
3.154
3.030
3.059
315,173
-0.01(-0.21%)
Oct 27, 2015
3.166
3.185
3.040
3.065
220,801
-0.15(-4.72%)
Oct 26, 2015
3.337
3.344
3.198
3.217
221,548
-0.10(-3.05%)
Oct 23, 2015
3.388
3.388
3.318
3.318
357,449
-0.08(-2.24%)
Oct 22, 2015
3.312
3.407
3.299
3.394
399,685
+0.13(+3.88%)
Oct 21, 2015
3.261
3.388
3.166
3.268
1,365,020
-0.01(-0.19%)
Oct 20, 2015
3.280
3.369
3.249
3.274
466,140
+0.03(+0.98%)
Oct 19, 2015
3.255
3.261
3.189
3.242
136,328
-0.03(-0.78%)
Oct 16, 2015
3.299
3.318
3.242
3.268
104,264
-0.03(-0.77%)
Oct 15, 2015
3.331
3.369
3.268
3.293
342,313
-0.03(-0.95%)
Oct 14, 2015
3.344
3.382
3.306
3.325
235,384
-0.01(-0.19%)
Oct 13, 2015
3.432
3.445
3.318
3.331
510,540
-0.14(-4.01%)
Oct 12, 2015
3.508
3.508
3.420
3.470
116,526
+0.01(+0.18%)
Oct 09, 2015
3.458
3.508
3.413
3.464
699,889
+0.04(+1.30%)
Oct 08, 2015
3.458
3.464
3.375
3.420
176,393
-0.03(-0.92%)
Oct 07, 2015
3.382
3.451
3.350
3.451
230,148
+0.11(+3.22%)
Oct 06, 2015
3.331
3.366
3.287
3.344
273,693
+0.05(+1.54%)
Oct 05, 2015
3.103
3.312
3.103
3.293
197,970
+0.19(+6.12%)
Oct 02, 2015
3.021
3.144
3.021
3.103
359,785
+0.08(+2.51%)
Oct 01, 2015
3.008
3.084
2.995
3.027
311,527
+0.08(+2.80%)
Sep 30, 2015
2.869
2.951
2.844
2.945
314,567
+0.12(+4.26%)
Sep 29, 2015
2.913
2.913
2.799
2.825
374,842
-0.11(-3.67%)
Sep 28, 2015
2.964
2.964
2.907
2.932
259,469
-0.05(-1.70%)
Sep 25, 2015
2.907
2.983
2.850
2.983
321,415
+0.11(+3.74%)
Sep 24, 2015
2.812
2.901
2.812
2.875
183,658
+0.02(+0.67%)
Sep 23, 2015
2.926
2.945
2.844
2.856
273,284
-0.06(-1.96%)
Sep 22, 2015
2.907
2.976
2.844
2.913
363,615
+0.03(+0.88%)
Sep 21, 2015
2.957
2.995
2.856
2.888
367,864
-0.08(-2.56%)
Sep 18, 2015
3.021
3.078
2.875
2.964
527,900
-0.06(-1.89%)
Sep 17, 2015
2.901
3.078
2.862
3.021
348,273
+0.11(+3.92%)
Sep 16, 2015
2.787
2.926
2.780
2.907
649,427
+0.16(+6.00%)
Sep 15, 2015
2.704
2.742
2.666
2.742
255,668
+0.06(+2.36%)
Sep 14, 2015
2.748
2.748
2.673
2.679
206,176
-0.04(-1.63%)
Sep 11, 2015
2.730
2.736
2.676
2.723
308,272
-0.03(-1.15%)
Sep 10, 2015
2.723
2.791
2.680
2.755
303,763
+0.05(+1.87%)
Sep 09, 2015
2.780
2.799
2.679
2.704
321,904
-0.04(-1.61%)
Sep 08, 2015
2.862
2.862
2.692
2.748
481,411
-0.10(-3.56%)
Sep 04, 2015
2.976
2.850
2.850
2.850
252,330
-0.12(-4.05%)
Sep 03, 2015
2.919
3.014
2.901
2.970
263,816
+0.06(+2.18%)
Sep 02, 2015
3.021
3.033
2.888
2.907
205,884
-0.08(-2.55%)
Sep 01, 2015
3.135
3.135
2.970
2.983
250,438
-0.20(-6.18%)
Aug 31, 2015
3.274
3.294
3.122
3.179
402,972
-0.13(-3.83%)
Aug 28, 2015
3.306
3.337
3.217
3.306
294,240
+0.15(+4.75%)
Aug 27, 2015
3.001
3.162
2.977
3.156
452,147
+0.18(+6.21%)
Aug 26, 2015
3.037
3.037
2.858
2.971
565,896
+0.15(+5.50%)
Aug 25, 2015
2.989
3.019
2.817
2.817
454,929
+0.02(+0.85%)
Aug 24, 2015
2.912
3.013
2.781
2.793
916,291
-0.10(-3.50%)
Aug 21, 2015
2.959
2.983
2.882
2.894
292,172
-0.07(-2.21%)
Aug 20, 2015
3.067
3.067
2.954
2.959
344,195
-0.11(-3.68%)
Aug 19, 2015
3.174
3.174
3.043
3.073
262,439
-0.10(-3.19%)
Aug 18, 2015
3.210
3.221
3.150
3.174
256,173
-0.03(-0.93%)
Aug 17, 2015
3.216
3.221
3.165
3.204
319,965
-0.03(-0.92%)
Aug 14, 2015
3.251
3.281
3.221
3.233
148,498
-0.01(-0.18%)
Aug 13, 2015
3.347
3.347
3.198
3.239
314,042
-0.12(-3.55%)
Aug 12, 2015
3.317
3.370
3.299
3.358
185,136
+0.06(+1.81%)
Aug 11, 2015
3.364
3.364
3.245
3.299
233,290
-0.10(-2.81%)
Aug 10, 2015
3.424
3.424
3.347
3.394
211,339
-0.01(-0.35%)
Aug 07, 2015
3.436
3.537
3.376
3.406
184,832
-0.05(-1.38%)
Aug 06, 2015
3.394
3.460
3.329
3.454
335,616
+0.07(+2.11%)
Aug 05, 2015
3.567
3.597
3.382
3.382
328,380
-0.17(-4.70%)
Aug 04, 2015
3.716
3.722
3.507
3.549
373,106
-0.13(-3.56%)
Aug 03, 2015
3.728
3.763
3.650
3.680
197,592
-0.09(-2.37%)
Jul 31, 2015
3.704
3.781
3.698
3.769
293,224
+0.08(+2.26%)
Jul 30, 2015
3.811
3.823
3.674
3.686
365,380
-0.14(-3.73%)
Jul 29, 2015
3.900
3.912
3.787
3.829
324,570
-0.11(-2.72%)
Jul 28, 2015
3.912
3.942
3.829
3.936
369,022
-0.09(-2.22%)
Jul 27, 2015
4.127
4.150
3.984
4.025
207,680
-0.11(-2.73%)
Jul 24, 2015
4.210
4.210
4.121
4.138
116,108
-0.08(-1.97%)
Jul 23, 2015
4.204
4.228
4.168
4.222
190,525
+0.05(+1.14%)
Jul 22, 2015
4.127
4.228
4.115
4.174
118,150
+0.02(+0.57%)
Jul 21, 2015
4.234
4.252
4.144
4.150
191,493
-0.10(-2.24%)
Jul 20, 2015
4.353
4.359
4.234
4.246
152,596
-0.11(-2.60%)
Jul 17, 2015
4.436
4.436
4.353
4.359
132,096
-0.08(-1.88%)
Jul 16, 2015
4.377
4.454
4.365
4.442
135,587
+0.06(+1.36%)
Jul 15, 2015
4.454
4.454
4.359
4.383
118,301
-0.10(-2.26%)
Jul 14, 2015
4.454
4.484
4.424
4.484
84,617
+0.01(+0.27%)
Jul 13, 2015
4.430
4.481
4.371
4.472
217,862
+0.04(+0.94%)
Jul 10, 2015
4.323
4.457
4.305
4.430
246,905
+0.11(+2.62%)
Jul 09, 2015
4.472
4.484
4.289
4.317
246,918
-0.12(-2.68%)
Jul 08, 2015
4.496
4.549
4.395
4.436
174,058
-0.09(-1.97%)
Jul 07, 2015
4.472
4.532
4.407
4.526
203,151
+0.02(+0.53%)
Jul 06, 2015
4.549
4.567
4.500
4.502
145,515
-0.10(-2.07%)
Jul 02, 2015
4.573
4.597
4.597
4.597
123,096
+0.04(+0.91%)
Jul 01, 2015
4.621
4.657
4.543
4.555
121,983
-0.06(-1.29%)
Jun 30, 2015
4.657
4.680
4.585
4.615
236,823
-0.06(-1.27%)
Jun 29, 2015
4.805
4.805
4.668
4.674
490,525
-0.17(-3.56%)
Jun 26, 2015
4.907
4.907
4.794
4.847
214,270
-0.06(-1.21%)
Jun 25, 2015
4.895
4.930
4.859
4.907
149,843
+0.02(+0.49%)
Jun 24, 2015
4.883
4.948
4.871
4.883
238,056
-0.01(-0.24%)
Jun 23, 2015
4.811
4.913
4.805
4.895
310,545
+0.08(+1.61%)
Jun 22, 2015
4.776
4.847
4.770
4.817
470,075
+0.04(+0.75%)
Jun 19, 2015
4.710
4.788
4.692
4.782
381,001
+0.06(+1.26%)
Jun 18, 2015
4.764
4.782
4.710
4.722
172,746
-0.01(-0.25%)
Jun 17, 2015
4.722
4.752
4.686
4.734
202,818
+0.02(+0.38%)
Jun 16, 2015
4.746
4.752
4.705
4.716
150,290
-0.02(-0.38%)
Jun 15, 2015
4.692
4.755
4.686
4.734
212,080
+0.02(+0.38%)
Jun 12, 2015
4.770
4.782
4.692
4.716
202,899
-0.11(-2.22%)
Jun 11, 2015
4.889
4.889
4.805
4.823
196,396
-0.05(-0.98%)
Jun 10, 2015
4.823
4.889
4.823
4.871
302,315
+0.11(+2.25%)
Jun 09, 2015
4.686
4.770
4.686
4.764
355,455
+0.11(+2.30%)
Jun 08, 2015
4.794
4.794
4.597
4.657
434,310
-0.11(-2.37%)
Jun 05, 2015
4.794
4.853
4.764
4.770
366,402
-0.06(-1.23%)
Jun 04, 2015
4.984
4.984
4.817
4.829
473,686
-0.18(-3.68%)
Jun 03, 2015
5.127
5.139
5.014
5.014
498,406
-0.15(-2.88%)
Jun 02, 2015
5.097
5.175
5.097
5.163
465,012
+0.08(+1.52%)
Jun 01, 2015
5.169
5.169
5.076
5.085
400,579
-0.09(-1.73%)
May 29, 2015
5.139
5.187
5.091
5.175
209,658
-0.01(-0.12%)
May 28, 2015
5.103
5.181
5.044
5.181
194,517
+0.14(+2.76%)
May 27, 2015
5.036
5.047
4.993
5.042
201,840
+0.02(+0.34%)
May 26, 2015
5.105
5.122
5.001
5.024
233,833
-0.13(-2.45%)
May 22, 2015
5.168
5.151
5.151
5.151
169,642
-0.05(-0.99%)
May 21, 2015
5.185
5.202
5.156
5.202
100,587
+0.02(+0.44%)
May 20, 2015
5.139
5.185
5.133
5.179
331,563
+0.07(+1.35%)
May 19, 2015
5.248
5.254
5.105
5.110
280,439
-0.18(-3.36%)
May 18, 2015
5.260
5.305
5.260
5.288
107,356
-0.02(-0.32%)
May 15, 2015
5.300
5.328
5.254
5.305
187,226
+0.00(+0.00%)
May 14, 2015
5.323
5.334
5.277
5.305
150,112
+0.03(+0.54%)
May 13, 2015
5.351
5.363
5.248
5.277
278,918
-0.06(-1.08%)
May 12, 2015
5.363
5.397
5.311
5.334
158,627
-0.03(-0.64%)
May 11, 2015
5.443
5.466
5.357
5.369
322,759
-0.04(-0.74%)
May 08, 2015
5.414
5.466
5.369
5.409
217,685
+0.03(+0.64%)
May 07, 2015
5.380
5.391
5.300
5.374
211,033
+0.00(+0.00%)
May 06, 2015
5.541
5.541
5.328
5.374
586,749
-0.22(-3.90%)
May 05, 2015
5.672
5.690
5.569
5.592
200,084
-0.07(-1.32%)
May 04, 2015
5.644
5.724
5.632
5.667
102,298
+0.05(+0.82%)
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.