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
)
7.040
+0.090 (+1.29%)
Streaming Delayed Price
Updated: 1:59 PM EDT, Jun 17, 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 (%)
May 28, 2010
5.882
6.010
5.867
5.882
227,968
-0.10(-1.67%)
May 27, 2010
5.858
5.998
5.858
5.983
201,325
+0.32(+5.69%)
May 26, 2010
5.708
5.775
5.616
5.660
295,847
-0.05(-0.88%)
May 25, 2010
5.593
5.728
5.522
5.711
238,953
+0.07(+1.20%)
May 24, 2010
5.658
5.731
5.637
5.643
67,390
-0.05(-0.83%)
May 21, 2010
5.499
5.749
5.490
5.690
383,648
+0.15(+2.76%)
May 20, 2010
5.569
5.634
5.531
5.537
355,781
-0.26(-4.52%)
May 19, 2010
5.870
5.870
5.782
5.799
237,669
-0.06(-1.00%)
May 18, 2010
5.940
5.975
5.822
5.858
148,217
-0.03(-0.45%)
May 17, 2010
5.931
5.946
5.764
5.884
225,320
-0.04(-0.74%)
May 14, 2010
5.928
5.975
5.828
5.928
241,338
-0.09(-1.42%)
May 13, 2010
6.017
6.087
6.003
6.014
96,953
-0.03(-0.44%)
May 12, 2010
5.934
6.061
5.925
6.040
106,931
+0.15(+2.55%)
May 11, 2010
5.952
5.996
5.881
5.890
218,788
+0.02(+0.35%)
May 10, 2010
5.867
5.887
5.855
5.870
220,004
+0.22(+3.96%)
May 07, 2010
5.510
5.764
5.510
5.646
441,703
+0.02(+0.37%)
May 06, 2010
5.740
5.805
5.181
5.625
358,641
-0.15(-2.65%)
May 05, 2010
5.840
5.872
5.769
5.778
246,468
-0.12(-2.09%)
May 04, 2010
6.096
6.096
5.878
5.902
287,683
-0.20(-3.33%)
May 03, 2010
6.123
6.123
6.052
6.105
157,818
+0.06(+1.02%)
Apr 30, 2010
6.114
6.131
6.031
6.043
311,413
-0.09(-1.39%)
Apr 29, 2010
6.146
6.167
6.058
6.129
128,635
+0.02(+0.34%)
Apr 28, 2010
6.232
6.240
5.967
6.108
260,016
-0.05(-0.86%)
Apr 27, 2010
6.576
6.576
6.126
6.161
432,595
-0.30(-4.69%)
Apr 26, 2010
6.461
6.517
6.432
6.464
95,173
-0.02(-0.32%)
Apr 23, 2010
6.432
6.485
6.423
6.485
59,451
+0.01(+0.18%)
Apr 22, 2010
6.520
6.520
6.426
6.473
105,154
-0.01(-0.23%)
Apr 21, 2010
6.552
6.585
6.452
6.488
62,692
-0.02(-0.32%)
Apr 20, 2010
6.511
6.535
6.479
6.508
150,846
+0.12(+1.84%)
Apr 19, 2010
6.364
6.391
6.282
6.391
97,483
+0.03(+0.42%)
Apr 16, 2010
6.420
6.420
6.234
6.364
406,498
-0.03(-0.41%)
Apr 15, 2010
6.494
6.494
6.379
6.391
107,515
-0.10(-1.59%)
Apr 14, 2010
6.535
6.535
6.479
6.494
70,998
+0.01(+0.14%)
Apr 13, 2010
6.511
6.535
6.476
6.485
111,700
+0.01(+0.14%)
Apr 12, 2010
6.414
6.476
6.414
6.476
91,137
+0.04(+0.64%)
Apr 09, 2010
6.508
6.508
6.405
6.435
79,804
-0.03(-0.41%)
Apr 08, 2010
6.485
6.485
6.373
6.461
55,133
-0.01(-0.23%)
Apr 07, 2010
6.526
6.632
6.461
6.476
145,564
-0.20(-2.96%)
Apr 06, 2010
6.697
6.747
6.655
6.673
63,371
-0.03(-0.44%)
Apr 05, 2010
6.658
6.729
6.658
6.703
52,568
+0.09(+1.34%)
Apr 01, 2010
6.555
6.614
6.614
6.614
87,308
+0.12(+1.90%)
Mar 31, 2010
6.523
6.600
6.491
6.491
130,113
-0.02(-0.27%)
Mar 30, 2010
6.564
6.582
6.499
6.508
88,555
-0.01(-0.23%)
Mar 29, 2010
6.476
6.551
6.464
6.523
131,988
+0.10(+1.51%)
Mar 26, 2010
6.697
6.697
6.370
6.426
244,977
-0.21(-3.24%)
Mar 25, 2010
6.685
6.732
6.617
6.641
139,123
+0.03(+0.49%)
Mar 24, 2010
6.600
6.658
6.564
6.608
237,296
-0.04(-0.53%)
Mar 23, 2010
6.623
6.655
6.564
6.644
98,441
+0.07(+1.07%)
Mar 22, 2010
6.496
6.585
6.479
6.573
89,292
+0.00(+0.04%)
Mar 19, 2010
6.700
6.700
6.526
6.570
142,717
-0.08(-1.20%)
Mar 18, 2010
6.729
6.729
6.617
6.650
106,027
-0.04(-0.66%)
Mar 17, 2010
6.723
6.723
6.655
6.694
98,009
+0.00(+0.00%)
Mar 16, 2010
6.711
6.717
6.635
6.694
164,677
+0.06(+0.89%)
Mar 15, 2010
6.561
6.635
6.558
6.635
166,141
+0.06(+0.85%)
Mar 12, 2010
6.564
6.597
6.544
6.579
111,092
+0.07(+1.09%)
Mar 11, 2010
6.511
6.511
6.417
6.508
110,409
+0.02(+0.36%)
Mar 10, 2010
6.496
6.526
6.452
6.485
117,703
-0.02(-0.32%)
Mar 09, 2010
6.438
6.523
6.438
6.505
152,589
+0.05(+0.73%)
Mar 08, 2010
6.538
6.541
6.444
6.458
74,990
-0.03(-0.45%)
Mar 05, 2010
6.385
6.494
6.355
6.488
84,539
+0.15(+2.42%)
Mar 04, 2010
6.417
6.417
6.311
6.335
89,397
-0.04(-0.65%)
Mar 03, 2010
6.408
6.452
6.361
6.376
106,452
-0.02(-0.28%)
Mar 02, 2010
6.364
6.446
6.320
6.393
208,222
+0.10(+1.54%)
Mar 01, 2010
6.196
6.305
6.190
6.296
140,553
+0.14(+2.34%)
Feb 26, 2010
6.196
6.234
6.137
6.152
170,581
-0.07(-1.14%)
Feb 25, 2010
6.296
6.296
6.149
6.223
153,578
-0.11(-1.70%)
Feb 24, 2010
6.408
6.422
6.236
6.330
254,358
-0.10(-1.61%)
Feb 23, 2010
6.474
6.540
6.382
6.434
202,435
-0.11(-1.71%)
Feb 22, 2010
6.540
6.603
6.522
6.545
114,080
+0.01(+0.22%)
Feb 19, 2010
6.428
6.537
6.422
6.531
138,234
+0.07(+1.02%)
Feb 18, 2010
6.468
6.511
6.388
6.465
176,891
+0.01(+0.13%)
Feb 17, 2010
6.543
6.548
6.445
6.457
175,304
-0.02(-0.31%)
Feb 16, 2010
6.393
6.488
6.373
6.477
105,211
+0.15(+2.36%)
Feb 12, 2010
6.187
6.327
6.327
6.327
130,390
+0.02(+0.32%)
Feb 11, 2010
6.132
6.310
6.092
6.307
197,419
+0.18(+3.00%)
Feb 10, 2010
6.015
6.150
5.995
6.124
391,717
+0.10(+1.72%)
Feb 09, 2010
6.021
6.044
5.949
6.021
132,133
+0.10(+1.65%)
Feb 08, 2010
5.972
5.992
5.909
5.923
153,027
-0.05(-0.91%)
Feb 05, 2010
5.909
5.986
5.734
5.978
590,813
+0.07(+1.26%)
Feb 04, 2010
6.069
6.069
5.897
5.903
224,898
-0.18(-3.02%)
Feb 03, 2010
6.207
6.207
6.081
6.087
123,724
-0.15(-2.35%)
Feb 02, 2010
6.069
6.233
6.064
6.233
316,248
+0.15(+2.45%)
Feb 01, 2010
6.038
6.104
5.992
6.084
116,671
+0.12(+2.02%)
Jan 29, 2010
5.989
6.011
5.917
5.963
134,183
+0.00(+0.00%)
Jan 28, 2010
6.141
6.141
5.940
5.963
106,473
-0.12(-1.98%)
Jan 27, 2010
6.041
6.107
5.949
6.084
175,942
+0.07(+1.14%)
Jan 26, 2010
6.118
6.118
5.995
6.015
156,032
-0.16(-2.56%)
Jan 25, 2010
6.178
6.204
6.058
6.173
204,294
+0.04(+0.70%)
Jan 22, 2010
6.230
6.230
6.107
6.130
108,568
-0.10(-1.66%)
Jan 21, 2010
6.365
6.388
6.219
6.233
134,151
-0.13(-2.03%)
Jan 20, 2010
6.488
6.488
6.267
6.362
166,282
-0.19(-2.89%)
Jan 19, 2010
6.626
6.629
6.514
6.551
212,668
-0.06(-0.91%)
Jan 15, 2010
6.649
6.611
6.611
6.611
210,227
-0.03(-0.39%)
Jan 14, 2010
6.571
6.640
6.571
6.637
100,100
+0.07(+1.05%)
Jan 13, 2010
6.482
6.589
6.482
6.568
111,978
+0.11(+1.64%)
Jan 12, 2010
6.537
6.537
6.448
6.462
67,346
-0.07(-1.10%)
Jan 11, 2010
6.462
6.560
6.462
6.534
126,311
+0.03(+0.53%)
Jan 08, 2010
6.379
6.500
6.379
6.500
172,052
+0.11(+1.66%)
Jan 07, 2010
6.531
6.531
6.305
6.393
229,117
-0.13(-2.07%)
Jan 06, 2010
6.540
6.560
6.459
6.528
101,916
+0.05(+0.71%)
Jan 05, 2010
6.525
6.528
6.431
6.482
79,872
+0.01(+0.13%)
Jan 04, 2010
6.425
6.551
6.425
6.474
135,797
+0.09(+1.35%)
Dec 31, 2009
6.448
6.388
6.388
6.388
118,187
-0.02(-0.36%)
Dec 30, 2009
6.517
6.517
6.333
6.411
127,646
-0.06(-0.93%)
Dec 29, 2009
6.477
6.517
6.436
6.471
107,118
+0.12(+1.90%)
Dec 28, 2009
6.376
6.402
6.333
6.350
15,852
-0.00(-0.05%)
Dec 24, 2009
6.305
6.379
6.270
6.353
78,791
+0.05(+0.73%)
Dec 23, 2009
6.327
6.419
6.287
6.307
61,360
+0.02(+0.37%)
Dec 22, 2009
6.239
6.287
6.193
6.284
115,621
+0.07(+1.20%)
Dec 21, 2009
6.365
6.376
6.173
6.210
115,695
-0.03(-0.51%)
Dec 18, 2009
6.264
6.342
6.175
6.241
421,798
+0.02(+0.37%)
Dec 17, 2009
6.224
6.244
6.069
6.219
301,598
-0.02(-0.28%)
Dec 16, 2009
6.241
6.287
6.196
6.236
69,061
-0.00(-0.05%)
Dec 15, 2009
6.147
6.277
6.138
6.239
118,501
+0.04(+0.69%)
Dec 14, 2009
5.989
6.227
5.966
6.196
191,296
+0.22(+3.60%)
Dec 11, 2009
5.949
5.992
5.912
5.980
144,659
+0.03(+0.53%)
Dec 10, 2009
5.909
5.957
5.909
5.949
65,812
+0.04(+0.73%)
Dec 09, 2009
5.883
5.923
5.837
5.906
57,274
+0.03(+0.59%)
Dec 08, 2009
5.943
5.943
5.834
5.871
131,781
-0.09(-1.54%)
Dec 07, 2009
5.932
5.983
5.932
5.963
57,999
+0.05(+0.92%)
Dec 04, 2009
6.035
6.064
5.886
5.909
108,781
-0.03(-0.53%)
Dec 03, 2009
5.969
6.009
5.940
5.940
123,975
-0.03(-0.43%)
Dec 02, 2009
6.003
6.066
5.963
5.966
220,648
-0.05(-0.81%)
Dec 01, 2009
6.075
6.110
5.998
6.015
94,386
+0.01(+0.19%)
Nov 30, 2009
5.900
6.003
5.854
6.003
155,509
+0.13(+2.20%)
Nov 27, 2009
5.028
5.892
5.791
5.874
95,341
-0.21(-3.49%)
Nov 25, 2009
6.001
6.089
6.001
6.087
83,334
+0.11(+1.92%)
Nov 24, 2009
5.940
6.021
5.909
5.972
129,344
+0.03(+0.58%)
Nov 23, 2009
5.960
5.983
5.889
5.937
140,500
+0.07(+1.27%)
Nov 20, 2009
5.866
5.883
5.783
5.863
111,633
+0.01(+0.15%)
Nov 19, 2009
5.814
5.866
5.708
5.854
214,948
+0.04(+0.69%)
Nov 18, 2009
5.780
5.848
5.754
5.814
95,882
+0.05(+0.80%)
Nov 17, 2009
5.765
5.771
5.676
5.768
76,794
+0.01(+0.20%)
Nov 16, 2009
5.651
5.794
5.651
5.757
195,226
+0.11(+2.03%)
Nov 13, 2009
5.587
5.674
5.565
5.642
169,026
+0.05(+0.98%)
Nov 12, 2009
5.642
5.664
5.570
5.587
67,869
-0.03(-0.56%)
Nov 11, 2009
5.639
5.674
5.602
5.619
56,785
+0.03(+0.56%)
Nov 10, 2009
5.596
5.639
5.567
5.587
82,135
-0.01(-0.15%)
Nov 09, 2009
5.613
5.625
5.582
5.596
83,278
+0.13(+2.47%)
Nov 06, 2009
5.501
5.544
5.450
5.461
60,798
-0.07(-1.19%)
Nov 05, 2009
5.478
5.542
5.453
5.527
102,251
+0.05(+0.84%)
Nov 04, 2009
5.430
5.533
5.430
5.481
133,179
+0.05(+1.00%)
Nov 03, 2009
5.352
5.441
5.349
5.427
112,602
+0.07(+1.39%)
Nov 02, 2009
5.361
5.404
5.321
5.352
236,152
+0.01(+0.21%)
Oct 30, 2009
5.453
5.453
5.338
5.341
148,285
-0.09(-1.74%)
Oct 29, 2009
5.435
5.456
5.361
5.435
217,552
-0.04(-0.79%)
Oct 28, 2009
5.587
5.599
5.450
5.478
266,480
-0.16(-2.90%)
Oct 27, 2009
5.694
5.705
5.642
5.642
74,012
-0.03(-0.46%)
Oct 26, 2009
5.785
5.817
5.651
5.668
79,576
-0.10(-1.79%)
Oct 23, 2009
5.783
5.791
5.754
5.771
125,997
-0.10(-1.66%)
Oct 22, 2009
5.785
5.871
5.768
5.869
69,737
+0.05(+0.94%)
Oct 21, 2009
5.837
5.892
5.811
5.814
59,634
-0.02(-0.34%)
Oct 20, 2009
5.785
5.843
5.785
5.834
97,192
-0.09(-1.55%)
Oct 19, 2009
5.923
5.960
5.831
5.926
165,971
+0.03(+0.58%)
Oct 16, 2009
5.757
5.926
5.745
5.892
145,008
+0.11(+1.88%)
Oct 15, 2009
5.943
5.955
5.771
5.783
162,565
-0.18(-3.08%)
Oct 14, 2009
5.975
6.052
5.941
5.966
110,280
+0.04(+0.68%)
Oct 13, 2009
6.095
6.110
5.920
5.926
136,696
-0.17(-2.73%)
Oct 12, 2009
6.046
6.112
6.006
6.092
100,407
+0.11(+1.77%)
Oct 09, 2009
6.075
6.075
5.975
5.986
67,851
+0.01(+0.14%)
Oct 08, 2009
5.828
6.003
5.828
5.978
143,366
+0.15(+2.56%)
Oct 07, 2009
5.846
5.863
5.788
5.828
103,824
+0.01(+0.25%)
Oct 06, 2009
5.737
5.857
5.714
5.814
188,615
+0.15(+2.63%)
Oct 05, 2009
5.633
5.711
5.576
5.665
243,327
+0.08(+1.44%)
Oct 02, 2009
5.550
5.691
5.544
5.585
101,739
-0.05(-0.87%)
Oct 01, 2009
5.866
5.889
5.625
5.633
117,734
-0.25(-4.29%)
Sep 30, 2009
5.794
5.892
5.714
5.886
156,848
+0.17(+2.91%)
Sep 29, 2009
5.694
5.731
5.676
5.719
55,217
+0.00(+0.05%)
Sep 28, 2009
5.694
5.734
5.674
5.717
35,508
+0.06(+1.01%)
Sep 25, 2009
5.653
5.702
5.602
5.659
90,819
-0.01(-0.20%)
Sep 24, 2009
5.894
5.914
5.659
5.671
170,842
-0.18(-3.04%)
Sep 23, 2009
5.889
5.946
5.846
5.848
165,794
-0.04(-0.73%)
Sep 22, 2009
5.800
5.903
5.791
5.892
73,213
+0.15(+2.65%)
Sep 21, 2009
5.754
5.791
5.699
5.739
109,384
-0.06(-1.04%)
Sep 18, 2009
5.851
5.857
5.760
5.800
50,405
-0.05(-0.93%)
Sep 17, 2009
5.863
5.892
5.817
5.854
146,169
+0.03(+0.44%)
Sep 16, 2009
5.765
5.869
5.725
5.828
108,164
+0.09(+1.60%)
Sep 15, 2009
5.651
5.739
5.573
5.737
91,098
+0.13(+2.25%)
Sep 14, 2009
5.510
5.613
5.510
5.610
59,498
+0.05(+0.93%)
Sep 11, 2009
5.527
5.613
5.519
5.559
117,420
+0.03(+0.62%)
Sep 10, 2009
5.573
5.573
5.499
5.524
130,041
-0.03(-0.47%)
Sep 09, 2009
5.573
5.625
5.542
5.550
71,470
+0.01(+0.26%)
Sep 08, 2009
5.665
5.685
5.513
5.536
874,656
-0.04(-0.67%)
Sep 04, 2009
5.499
5.585
5.473
5.573
70,191
+0.15(+2.70%)
Sep 03, 2009
5.367
5.450
5.367
5.427
86,852
+0.05(+0.96%)
Sep 02, 2009
5.375
5.458
5.375
5.375
122,144
-0.05(-1.00%)
Sep 01, 2009
5.567
5.636
5.427
5.430
187,705
-0.13(-2.27%)
Aug 31, 2009
5.524
5.576
5.493
5.556
111,957
-0.07(-1.22%)
Aug 28, 2009
5.734
5.754
5.576
5.625
131,523
-0.14(-2.39%)
Aug 27, 2009
5.699
5.777
5.625
5.762
120,276
+0.08(+1.46%)
Aug 26, 2009
5.748
5.757
5.659
5.679
175,674
-0.11(-1.98%)
Aug 25, 2009
5.935
5.935
5.751
5.794
193,535
-0.10(-1.75%)
Aug 24, 2009
5.456
6.095
5.456
5.897
131,592
-0.13(-2.23%)
Aug 21, 2009
5.972
6.064
5.957
6.032
133,423
+0.11(+1.94%)
Aug 20, 2009
5.880
5.986
5.843
5.917
167,868
+0.06(+1.08%)
Aug 19, 2009
5.613
5.892
5.613
5.854
140,660
+0.14(+2.51%)
Aug 18, 2009
5.556
5.722
5.522
5.711
132,094
+0.19(+3.43%)
Aug 17, 2009
5.567
5.590
5.499
5.522
108,928
-0.16(-2.88%)
Aug 14, 2009
5.757
5.820
5.656
5.685
136,498
-0.06(-1.05%)
Aug 13, 2009
5.722
5.760
5.659
5.745
82,815
+0.06(+1.01%)
Aug 12, 2009
5.533
5.688
5.513
5.688
87,452
+0.19(+3.38%)
Aug 11, 2009
5.570
5.616
5.481
5.501
85,196
-0.13(-2.29%)
Aug 10, 2009
5.671
5.699
5.599
5.630
95,693
-0.03(-0.56%)
Aug 07, 2009
5.748
5.757
5.662
5.662
58,375
-0.01(-0.15%)
Aug 06, 2009
5.817
5.837
5.639
5.671
94,550
-0.12(-2.08%)
Aug 05, 2009
5.619
5.808
5.619
5.791
143,753
+0.15(+2.75%)
Aug 04, 2009
5.711
5.780
5.593
5.636
138,722
-0.07(-1.31%)
Aug 03, 2009
5.705
5.711
5.568
5.711
97,879
+0.01(+0.15%)
Jul 31, 2009
5.536
5.714
5.519
5.702
140,936
+0.19(+3.38%)
Jul 30, 2009
5.496
5.519
5.453
5.516
57,308
+0.06(+1.10%)
Jul 29, 2009
5.544
5.544
5.421
5.456
159,326
-0.09(-1.65%)
Jul 28, 2009
5.608
5.613
5.519
5.547
68,071
-0.06(-1.07%)
Jul 27, 2009
5.587
5.656
5.579
5.608
80,859
+0.06(+1.14%)
Jul 24, 2009
5.501
5.579
5.501
5.544
2,022
+0.03(+0.52%)
Jul 23, 2009
5.430
5.539
5.430
5.516
81,580
+0.07(+1.37%)
Jul 22, 2009
5.435
5.478
5.424
5.441
80,813
+0.01(+0.16%)
Jul 21, 2009
5.444
5.503
5.306
5.433
89,338
+0.05(+1.01%)
Jul 20, 2009
5.433
5.444
5.341
5.378
145,032
-0.03(-0.53%)
Jul 17, 2009
5.476
5.496
5.395
5.407
78,094
-0.04(-0.68%)
Jul 16, 2009
5.504
5.504
5.418
5.444
136,316
-0.04(-0.68%)
Jul 15, 2009
5.407
5.507
5.335
5.481
143,986
+0.23(+4.31%)
Jul 14, 2009
5.215
5.275
5.172
5.255
83,324
+0.07(+1.44%)
Jul 13, 2009
5.206
5.220
5.120
5.180
63,451
+0.01(+0.28%)
Jul 10, 2009
5.200
5.203
5.134
5.166
63,417
-0.04(-0.72%)
Jul 09, 2009
5.186
5.249
5.177
5.203
54,795
+0.05(+1.06%)
Jul 08, 2009
5.238
5.273
5.086
5.149
90,098
-0.10(-1.86%)
Jul 07, 2009
5.404
5.404
5.220
5.246
108,809
-0.10(-1.82%)
Jul 06, 2009
5.438
5.438
5.249
5.344
159,323
-0.12(-2.26%)
Jul 02, 2009
5.585
5.585
5.361
5.467
121,419
-0.13(-2.36%)
Jul 01, 2009
5.593
5.642
5.553
5.599
54,111
+0.03(+0.46%)
Jun 30, 2009
5.679
5.926
5.524
5.573
301,954
-0.35(-5.95%)
Jun 29, 2009
5.662
5.926
5.662
5.926
205,050
+0.35(+6.22%)
Jun 26, 2009
5.565
5.610
5.516
5.579
59,512
+0.01(+0.26%)
Jun 25, 2009
5.536
5.573
5.513
5.565
159,675
-0.04(-0.67%)
Jun 24, 2009
5.530
5.708
5.530
5.602
154,097
+0.10(+1.82%)
Jun 23, 2009
5.384
5.522
5.381
5.501
126,555
+0.11(+2.02%)
Jun 22, 2009
5.424
5.441
5.372
5.392
103,893
-0.15(-2.79%)
Jun 19, 2009
5.453
5.553
5.418
5.547
159,030
+0.15(+2.76%)
Jun 18, 2009
5.235
5.404
5.223
5.398
71,069
+0.13(+2.56%)
Jun 17, 2009
5.341
5.341
5.140
5.263
121,377
-0.09(-1.77%)
Jun 16, 2009
5.413
5.415
5.352
5.358
93,340
+0.03(+0.65%)
Jun 15, 2009
5.470
5.470
5.246
5.324
132,935
-0.15(-2.78%)
Jun 12, 2009
5.349
5.504
5.341
5.476
114,324
+0.05(+0.85%)
Jun 11, 2009
5.304
5.524
5.298
5.430
215,108
+0.16(+2.99%)
Jun 10, 2009
5.252
5.281
5.223
5.272
129,382
+0.04(+0.82%)
Jun 09, 2009
5.215
5.266
5.212
5.229
125,673
+0.09(+1.79%)
Jun 08, 2009
5.129
5.162
5.091
5.137
102,290
+0.02(+0.39%)
Jun 05, 2009
5.232
5.238
5.106
5.117
347,161
-0.11(-2.09%)
Jun 04, 2009
5.163
5.243
5.123
5.226
61,848
+0.06(+1.17%)
Jun 03, 2009
5.324
5.329
5.149
5.166
238,118
-0.18(-3.38%)
Jun 02, 2009
5.326
5.364
5.298
5.347
117,490
+0.04(+0.81%)
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.