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 (%)
Jun 30, 2023
8.709
8.909
8.690
8.890
390,837
+0.14(+1.63%)
Jun 29, 2023
8.671
8.761
8.595
8.747
274,468
+0.08(+0.88%)
Jun 28, 2023
8.804
8.804
8.609
8.671
420,449
-0.13(-1.51%)
Jun 27, 2023
8.861
8.880
8.785
8.804
185,802
-0.04(-0.43%)
Jun 26, 2023
8.833
8.871
8.728
8.842
295,524
+0.02(+0.22%)
Jun 23, 2023
9.108
9.118
8.818
8.823
273,422
-0.32(-3.53%)
Jun 22, 2023
9.203
9.203
9.089
9.146
287,281
-0.03(-0.31%)
Jun 21, 2023
9.222
9.222
9.099
9.175
311,348
-0.01(-0.10%)
Jun 20, 2023
9.260
9.260
9.061
9.184
408,959
-0.07(-0.72%)
Jun 16, 2023
9.137
9.322
9.118
9.251
1,314,012
+0.09(+0.93%)
Jun 15, 2023
9.089
9.175
9.013
9.165
338,815
+0.11(+1.26%)
Jun 14, 2023
9.222
9.232
8.980
9.051
435,734
-0.18(-1.95%)
Jun 13, 2023
9.260
9.317
9.208
9.232
321,583
+0.00(+0.00%)
Jun 12, 2023
9.355
9.360
9.175
9.232
414,956
-0.15(-1.62%)
Jun 09, 2023
9.441
9.498
9.341
9.384
306,705
-0.06(-0.60%)
Jun 08, 2023
9.536
9.564
9.407
9.441
292,377
-0.07(-0.70%)
Jun 07, 2023
9.393
9.517
9.327
9.507
261,593
+0.18(+1.93%)
Jun 06, 2023
9.346
9.355
9.255
9.327
254,856
+0.01(+0.10%)
Jun 05, 2023
9.327
9.393
9.274
9.317
195,079
-0.07(-0.71%)
Jun 02, 2023
9.241
9.393
9.213
9.384
206,938
+0.19(+2.07%)
Jun 01, 2023
9.156
9.270
9.156
9.194
265,665
+0.05(+0.52%)
May 31, 2023
9.118
9.175
9.023
9.146
266,102
+0.04(+0.48%)
May 30, 2023
8.971
9.136
8.971
9.103
304,757
+0.22(+2.43%)
May 26, 2023
8.905
8.910
8.816
8.886
141,924
+0.02(+0.21%)
May 25, 2023
9.009
9.009
8.811
8.868
207,968
-0.08(-0.84%)
May 24, 2023
9.140
9.168
8.915
8.943
243,554
-0.22(-2.36%)
May 23, 2023
9.253
9.253
9.098
9.159
199,343
-0.08(-0.81%)
May 22, 2023
9.140
9.258
9.140
9.234
122,082
+0.09(+1.03%)
May 19, 2023
9.309
9.318
9.131
9.140
205,138
-0.10(-1.12%)
May 18, 2023
9.178
9.258
9.037
9.244
175,884
+0.09(+1.03%)
May 17, 2023
9.103
9.168
8.994
9.150
268,939
+0.05(+0.52%)
May 16, 2023
9.272
9.281
9.065
9.103
244,437
-0.18(-1.93%)
May 15, 2023
9.159
9.281
9.159
9.281
330,782
+0.18(+1.96%)
May 12, 2023
9.140
9.140
8.999
9.103
356,242
+0.03(+0.31%)
May 11, 2023
9.319
9.319
9.056
9.074
285,732
-0.25(-2.72%)
May 10, 2023
9.385
9.394
9.159
9.328
372,221
-0.04(-0.40%)
May 09, 2023
9.150
9.465
9.131
9.366
607,594
+0.18(+1.94%)
May 08, 2023
9.009
9.291
9.009
9.187
383,680
+0.24(+2.63%)
May 05, 2023
9.027
9.150
8.839
8.952
540,072
+0.32(+3.70%)
May 04, 2023
8.491
8.647
8.444
8.632
445,088
+0.17(+2.00%)
May 03, 2023
8.407
8.590
8.407
8.463
336,725
+0.04(+0.45%)
May 02, 2023
8.501
8.501
8.317
8.426
336,681
-0.05(-0.55%)
May 01, 2023
8.379
8.562
8.379
8.473
218,692
+0.08(+1.01%)
Apr 28, 2023
8.219
8.411
8.219
8.388
169,150
+0.09(+1.13%)
Apr 27, 2023
8.200
8.341
8.200
8.294
340,405
+0.11(+1.38%)
Apr 26, 2023
8.256
8.256
8.101
8.181
277,689
-0.05(-0.57%)
Apr 25, 2023
8.266
8.313
8.190
8.228
289,280
-0.05(-0.57%)
Apr 24, 2023
8.284
8.294
8.190
8.275
230,451
-0.02(-0.23%)
Apr 21, 2023
8.256
8.313
8.200
8.294
264,427
-0.01(-0.11%)
Apr 20, 2023
8.294
8.369
8.219
8.303
273,742
-0.06(-0.67%)
Apr 19, 2023
8.350
8.444
8.350
8.360
221,528
-0.06(-0.67%)
Apr 18, 2023
8.557
8.557
8.303
8.416
316,744
-0.12(-1.43%)
Apr 17, 2023
8.698
8.698
8.463
8.538
321,263
-0.13(-1.52%)
Apr 14, 2023
8.773
8.773
8.618
8.670
382,823
-0.06(-0.65%)
Apr 13, 2023
8.623
8.745
8.562
8.726
369,696
+0.09(+1.09%)
Apr 12, 2023
8.407
8.708
8.397
8.632
507,805
+0.28(+3.38%)
Apr 11, 2023
8.322
8.393
8.284
8.350
216,057
+0.03(+0.34%)
Apr 10, 2023
8.275
8.341
8.228
8.322
149,537
+0.02(+0.23%)
Apr 06, 2023
8.237
8.341
8.228
8.303
238,285
+0.07(+0.80%)
Apr 05, 2023
8.247
8.374
8.190
8.237
391,690
-0.01(-0.11%)
Apr 04, 2023
8.247
8.322
8.223
8.247
331,938
-0.03(-0.34%)
Apr 03, 2023
8.237
8.289
8.153
8.275
280,131
+0.05(+0.57%)
Mar 31, 2023
8.040
8.284
8.040
8.228
446,967
+0.24(+3.06%)
Mar 30, 2023
7.908
8.021
7.805
7.984
341,693
+0.12(+1.56%)
Mar 29, 2023
7.654
7.913
7.607
7.861
553,939
+0.26(+3.47%)
Mar 28, 2023
7.457
7.617
7.410
7.598
228,550
+0.12(+1.64%)
Mar 27, 2023
7.438
7.518
7.410
7.476
216,243
+0.10(+1.40%)
Mar 24, 2023
7.288
7.386
7.231
7.372
216,004
+0.06(+0.77%)
Mar 23, 2023
7.363
7.495
7.288
7.316
311,259
-0.06(-0.77%)
Mar 22, 2023
7.410
7.495
7.311
7.372
315,926
-0.05(-0.63%)
Mar 21, 2023
7.513
7.612
7.401
7.419
388,406
-0.08(-1.00%)
Mar 20, 2023
7.542
7.664
7.466
7.495
350,741
+0.00(+0.00%)
Mar 17, 2023
7.645
7.645
7.452
7.495
482,246
-0.16(-2.09%)
Mar 16, 2023
7.654
7.678
7.391
7.654
362,654
+0.00(+0.00%)
Mar 15, 2023
7.664
7.683
7.528
7.654
367,107
-0.07(-0.85%)
Mar 14, 2023
7.673
7.871
7.631
7.720
514,666
+0.10(+1.36%)
Mar 13, 2023
7.654
7.777
7.589
7.617
559,658
-0.07(-0.86%)
Mar 10, 2023
7.805
7.824
7.626
7.683
461,987
-0.08(-1.09%)
Mar 09, 2023
7.955
7.955
7.739
7.767
477,291
-0.17(-2.13%)
Mar 08, 2023
8.049
8.059
7.843
7.937
318,802
-0.12(-1.52%)
Mar 07, 2023
8.106
8.190
7.965
8.059
343,814
-0.02(-0.23%)
Mar 06, 2023
7.965
8.106
7.937
8.078
327,496
+0.13(+1.66%)
Mar 03, 2023
7.843
7.993
7.810
7.946
298,492
+0.12(+1.56%)
Mar 02, 2023
7.636
7.918
7.551
7.824
398,954
+0.19(+2.46%)
Mar 01, 2023
7.579
7.753
7.570
7.636
451,863
+0.03(+0.37%)
Feb 28, 2023
7.720
7.730
7.598
7.607
510,550
-0.04(-0.55%)
Feb 27, 2023
7.752
7.761
7.575
7.649
594,203
-0.07(-0.96%)
Feb 24, 2023
7.863
7.882
7.594
7.724
1,345,881
-0.27(-3.37%)
Feb 23, 2023
8.486
8.709
7.886
7.993
606,807
-0.25(-3.04%)
Feb 22, 2023
8.244
8.384
8.188
8.244
410,838
-0.02(-0.22%)
Feb 21, 2023
8.458
8.477
8.207
8.263
266,433
-0.21(-2.52%)
Feb 17, 2023
8.402
8.570
8.384
8.477
258,711
+0.07(+0.77%)
Feb 16, 2023
8.486
8.504
8.328
8.412
355,846
-0.12(-1.42%)
Feb 15, 2023
8.579
8.579
8.384
8.532
322,915
-0.06(-0.65%)
Feb 14, 2023
8.597
8.662
8.500
8.588
168,299
+0.00(+0.00%)
Feb 13, 2023
8.532
8.593
8.514
8.588
313,435
+0.09(+1.09%)
Feb 10, 2023
8.458
8.616
8.458
8.495
297,402
+0.03(+0.33%)
Feb 09, 2023
8.542
8.635
8.430
8.467
204,467
-0.04(-0.44%)
Feb 08, 2023
8.439
8.542
8.384
8.504
306,887
+0.02(+0.22%)
Feb 07, 2023
8.504
8.583
8.439
8.486
319,739
-0.07(-0.76%)
Feb 06, 2023
8.551
8.635
8.486
8.551
265,666
-0.04(-0.43%)
Feb 03, 2023
8.793
8.839
8.565
8.588
517,378
-0.29(-3.25%)
Feb 02, 2023
8.951
8.969
8.616
8.876
466,404
-0.07(-0.83%)
Feb 01, 2023
8.867
9.011
8.644
8.951
567,305
-0.09(-1.03%)
Jan 31, 2023
8.951
9.053
8.848
9.044
395,248
+0.12(+1.35%)
Jan 30, 2023
9.025
9.034
8.867
8.923
287,151
-0.13(-1.44%)
Jan 27, 2023
9.016
9.518
8.912
9.053
819,272
+0.17(+1.88%)
Jan 26, 2023
8.653
8.904
8.635
8.886
377,691
+0.24(+2.80%)
Jan 25, 2023
8.588
8.681
8.504
8.644
305,279
+0.02(+0.22%)
Jan 24, 2023
8.746
8.811
8.518
8.625
254,339
-0.23(-2.62%)
Jan 23, 2023
8.820
8.876
8.746
8.858
218,285
+0.08(+0.95%)
Jan 20, 2023
8.700
8.779
8.635
8.774
236,064
+0.07(+0.75%)
Jan 19, 2023
8.700
8.755
8.644
8.709
183,693
+0.00(+0.00%)
Jan 18, 2023
8.997
8.997
8.700
8.709
257,107
-0.19(-2.09%)
Jan 17, 2023
8.737
8.979
8.709
8.895
311,992
+0.16(+1.81%)
Jan 13, 2023
8.690
8.774
8.560
8.737
379,079
+0.05(+0.53%)
Jan 12, 2023
8.672
8.746
8.579
8.690
257,087
+0.02(+0.21%)
Jan 11, 2023
8.504
8.760
8.504
8.672
293,188
+0.14(+1.63%)
Jan 10, 2023
8.402
8.560
8.393
8.532
209,277
+0.07(+0.88%)
Jan 09, 2023
8.449
8.500
8.421
8.458
304,602
+0.01(+0.11%)
Jan 06, 2023
8.133
8.467
8.133
8.449
404,685
+0.32(+3.89%)
Jan 05, 2023
8.319
8.421
8.105
8.133
349,887
-0.26(-3.10%)
Jan 04, 2023
8.309
8.402
8.281
8.393
262,945
+0.12(+1.46%)
Jan 03, 2023
8.272
8.333
8.156
8.272
262,080
-0.07(-0.78%)
Dec 30, 2022
8.356
8.439
8.281
8.337
249,080
-0.03(-0.33%)
Dec 29, 2022
8.226
8.384
8.179
8.365
280,872
+0.25(+3.09%)
Dec 28, 2022
8.161
8.319
8.096
8.114
305,070
-0.08(-1.02%)
Dec 27, 2022
8.207
8.281
8.123
8.198
96,839
+0.04(+0.46%)
Dec 23, 2022
8.170
8.170
8.044
8.161
324,324
+0.07(+0.80%)
Dec 22, 2022
8.458
8.458
8.044
8.096
408,093
-0.45(-5.22%)
Dec 21, 2022
8.309
8.542
8.267
8.542
271,895
+0.23(+2.80%)
Dec 20, 2022
8.142
8.309
8.105
8.309
427,288
+0.18(+2.17%)
Dec 19, 2022
8.597
8.644
8.077
8.133
609,317
-0.51(-5.91%)
Dec 16, 2022
8.653
8.783
8.481
8.644
730,489
-0.08(-0.96%)
Dec 15, 2022
8.969
8.969
8.560
8.728
695,685
-0.21(-2.39%)
Dec 14, 2022
9.071
9.113
8.932
8.941
310,836
-0.07(-0.72%)
Dec 13, 2022
8.904
9.062
8.881
9.006
344,398
+0.13(+1.47%)
Dec 12, 2022
8.820
8.876
8.746
8.876
309,701
+0.15(+1.70%)
Dec 09, 2022
8.542
8.802
8.542
8.728
308,012
+0.13(+1.51%)
Dec 08, 2022
8.616
8.718
8.579
8.597
234,495
-0.03(-0.32%)
Dec 07, 2022
8.616
8.746
8.570
8.625
461,741
+0.02(+0.22%)
Dec 06, 2022
8.802
8.904
8.504
8.607
555,124
-0.21(-2.42%)
Dec 05, 2022
8.895
8.895
8.769
8.820
367,387
-0.08(-0.94%)
Dec 02, 2022
8.737
8.923
8.737
8.904
501,979
+0.07(+0.74%)
Dec 01, 2022
8.746
8.839
8.672
8.839
497,795
+0.15(+1.71%)
Nov 30, 2022
8.421
8.700
8.337
8.690
311,556
+0.37(+4.42%)
Nov 29, 2022
8.488
8.497
8.295
8.322
448,877
-0.23(-2.69%)
Nov 28, 2022
8.690
8.718
8.525
8.552
347,060
-0.17(-1.90%)
Nov 25, 2022
8.598
8.755
8.580
8.718
194,726
+0.09(+1.07%)
Nov 23, 2022
8.699
8.699
8.525
8.626
278,532
-0.06(-0.74%)
Nov 22, 2022
8.488
8.699
8.488
8.690
393,193
+0.20(+2.38%)
Nov 21, 2022
8.488
8.561
8.396
8.488
337,883
-0.08(-0.97%)
Nov 18, 2022
8.552
8.644
8.442
8.571
308,582
+0.03(+0.32%)
Nov 17, 2022
8.515
8.607
8.442
8.543
371,724
-0.08(-0.96%)
Nov 16, 2022
8.433
8.764
8.414
8.626
502,898
+0.14(+1.63%)
Nov 15, 2022
8.626
8.676
8.451
8.488
325,069
-0.05(-0.54%)
Nov 14, 2022
8.782
8.791
8.506
8.534
634,585
-0.21(-2.42%)
Nov 11, 2022
8.709
8.773
8.598
8.745
379,496
+0.02(+0.21%)
Nov 10, 2022
8.847
8.902
8.653
8.727
486,020
+0.11(+1.28%)
Nov 09, 2022
8.663
8.856
8.580
8.617
789,181
-0.03(-0.32%)
Nov 08, 2022
8.672
8.911
8.515
8.644
935,024
+0.60(+7.43%)
Nov 07, 2022
7.936
8.046
7.761
8.046
606,826
+0.16(+1.98%)
Nov 04, 2022
7.964
8.014
7.835
7.890
440,533
+0.04(+0.47%)
Nov 03, 2022
7.817
7.886
7.743
7.853
301,725
-0.02(-0.23%)
Nov 02, 2022
8.010
7.853
7.872
471,729
-0.09(-1.15%)
Nov 01, 2022
8.120
8.203
7.927
7.964
488,833
-0.15(-1.81%)
Oct 31, 2022
8.065
8.111
7.955
8.111
325,427
-0.02(-0.23%)
Oct 28, 2022
8.249
8.322
8.060
8.129
248,300
-0.13(-1.56%)
Oct 27, 2022
8.037
8.274
8.037
8.258
327,591
+0.22(+2.75%)
Oct 26, 2022
8.083
8.120
7.987
8.037
235,806
-0.02(-0.23%)
Oct 25, 2022
7.890
8.148
7.890
8.056
396,494
+0.16(+1.98%)
Oct 24, 2022
7.826
7.909
7.715
7.899
228,050
+0.11(+1.42%)
Oct 21, 2022
7.587
7.812
7.467
7.789
683,253
+0.28(+3.67%)
Oct 20, 2022
7.651
7.780
7.513
7.513
557,886
-0.08(-1.09%)
Oct 19, 2022
7.614
7.706
7.550
7.596
379,987
-0.07(-0.96%)
Oct 18, 2022
7.688
7.798
7.567
7.669
285,166
+0.06(+0.72%)
Oct 17, 2022
7.338
7.734
7.320
7.614
605,324
+0.40(+5.48%)
Oct 14, 2022
7.283
7.499
7.173
7.219
684,328
-0.05(-0.63%)
Oct 13, 2022
7.053
7.338
6.943
7.265
547,225
+0.10(+1.41%)
Oct 12, 2022
7.403
7.504
7.154
7.164
331,382
-0.28(-3.71%)
Oct 11, 2022
7.467
7.550
7.371
7.440
396,185
-0.07(-0.98%)
Oct 10, 2022
7.633
7.633
7.486
7.513
247,669
-0.15(-1.92%)
Oct 07, 2022
7.743
7.853
7.633
7.660
367,686
-0.16(-2.00%)
Oct 06, 2022
8.194
8.203
7.761
7.817
616,734
-0.42(-5.13%)
Oct 05, 2022
8.552
8.552
8.150
8.240
464,904
-0.34(-3.97%)
Oct 04, 2022
8.525
8.672
8.525
8.580
432,273
+0.08(+0.97%)
Oct 03, 2022
8.230
8.557
8.230
8.497
573,448
+0.38(+4.64%)
Sep 30, 2022
8.175
8.249
8.111
8.120
334,612
-0.06(-0.79%)
Sep 29, 2022
8.378
8.378
8.111
8.184
406,869
-0.20(-2.41%)
Sep 28, 2022
8.387
8.506
8.350
8.387
729,643
+0.03(+0.33%)
Sep 27, 2022
8.525
8.589
8.304
8.359
637,586
-0.11(-1.30%)
Sep 26, 2022
8.653
8.653
8.405
8.469
549,148
-0.17(-2.02%)
Sep 23, 2022
8.607
8.695
8.561
8.644
583,959
-0.07(-0.84%)
Sep 22, 2022
8.598
8.837
8.571
8.718
459,579
+0.12(+1.39%)
Sep 21, 2022
8.663
8.781
8.557
8.598
344,594
-0.03(-0.32%)
Sep 20, 2022
8.791
8.801
8.552
8.626
493,465
-0.21(-2.39%)
Sep 19, 2022
8.626
8.860
8.580
8.837
365,779
+0.20(+2.34%)
Sep 16, 2022
8.378
8.658
8.304
8.635
747,220
+0.26(+3.07%)
Sep 15, 2022
8.589
8.617
8.250
8.378
418,189
-0.22(-2.57%)
Sep 14, 2022
8.617
8.686
8.580
8.598
245,239
+0.01(+0.11%)
Sep 13, 2022
8.663
8.709
8.529
8.589
321,050
-0.19(-2.20%)
Sep 12, 2022
8.782
8.851
8.736
8.782
245,837
+0.06(+0.74%)
Sep 09, 2022
8.607
8.750
8.607
8.718
345,948
+0.17(+2.05%)
Sep 08, 2022
8.451
8.598
8.405
8.543
233,420
+0.09(+1.09%)
Sep 07, 2022
8.350
8.497
8.295
8.451
390,999
+0.09(+1.10%)
Sep 06, 2022
8.341
8.387
8.198
8.359
615,137
-0.01(-0.11%)
Sep 02, 2022
8.580
8.617
8.359
8.368
312,933
-0.20(-2.36%)
Sep 01, 2022
8.598
8.598
8.433
8.571
501,319
-0.06(-0.64%)
Aug 31, 2022
8.552
8.672
8.451
8.626
547,809
+0.10(+1.16%)
Aug 30, 2022
8.745
8.836
8.508
8.527
600,922
-0.27(-3.11%)
Aug 29, 2022
9.055
9.055
8.727
8.800
887,648
-0.26(-2.82%)
Aug 26, 2022
9.228
9.310
9.009
9.055
386,864
-0.16(-1.78%)
Aug 25, 2022
9.119
9.301
8.973
9.219
548,916
+0.15(+1.71%)
Aug 24, 2022
8.873
9.064
8.864
9.064
427,403
+0.15(+1.63%)
Aug 23, 2022
8.964
8.973
8.827
8.918
421,309
-0.03(-0.31%)
Aug 22, 2022
8.991
9.009
8.891
8.946
380,760
-0.10(-1.11%)
Aug 19, 2022
9.046
9.100
9.009
9.046
204,077
+0.00(+0.00%)
Aug 18, 2022
9.009
9.128
8.964
9.046
346,413
+0.04(+0.40%)
Aug 17, 2022
9.091
9.173
8.941
9.009
388,478
-0.15(-1.59%)
Aug 16, 2022
9.100
9.246
9.055
9.155
405,924
+0.05(+0.50%)
Aug 15, 2022
9.018
9.187
8.909
9.110
556,131
+0.05(+0.50%)
Aug 12, 2022
9.119
9.196
9.055
9.064
315,747
-0.03(-0.30%)
Aug 11, 2022
8.973
9.237
8.909
9.091
490,620
+0.12(+1.32%)
Aug 10, 2022
9.419
9.483
8.946
8.973
714,701
-0.45(-4.74%)
Aug 09, 2022
9.519
9.570
9.255
9.419
858,845
-0.15(-1.62%)
Aug 08, 2022
9.738
9.793
9.365
9.574
1,217,558
-0.14(-1.41%)
Aug 05, 2022
10.08
10.13
9.469
9.711
720,456
-0.62(-6.00%)
Aug 04, 2022
10.20
10.38
10.11
10.33
958,581
+0.15(+1.43%)
Aug 03, 2022
10.29
10.29
10.07
10.18
253,941
-0.12(-1.15%)
Aug 02, 2022
10.33
10.39
10.23
10.30
260,385
-0.01(-0.09%)
Aug 01, 2022
10.38
10.41
10.25
10.31
218,893
-0.09(-0.88%)
Jul 29, 2022
10.36
10.49
10.30
10.40
787,561
+0.05(+0.53%)
Jul 28, 2022
10.28
10.48
10.25
10.35
755,387
+0.09(+0.89%)
Jul 27, 2022
10.22
10.29
10.20
10.26
345,879
+0.05(+0.45%)
Jul 26, 2022
10.23
10.47
10.20
10.21
679,290
-0.05(-0.44%)
Jul 25, 2022
10.22
10.27
10.13
10.26
254,114
+0.05(+0.45%)
Jul 22, 2022
10.44
10.47
10.12
10.21
205,990
-0.23(-2.18%)
Jul 21, 2022
10.55
10.55
10.32
10.44
220,838
-0.13(-1.21%)
Jul 20, 2022
10.69
10.69
10.44
10.57
293,029
-0.13(-1.19%)
Jul 19, 2022
10.69
10.79
10.65
10.69
258,401
+0.08(+0.77%)
Jul 18, 2022
10.60
10.73
10.58
10.61
268,435
+0.05(+0.52%)
Jul 15, 2022
10.48
10.56
10.35
10.56
251,379
+0.13(+1.22%)
Jul 14, 2022
10.34
10.44
10.23
10.43
187,629
-0.06(-0.61%)
Jul 13, 2022
10.48
10.61
10.45
10.49
233,894
-0.02(-0.17%)
Jul 12, 2022
10.41
10.54
10.40
10.51
263,638
+0.05(+0.52%)
Jul 11, 2022
10.50
10.56
10.28
10.46
239,951
-0.13(-1.20%)
Jul 08, 2022
10.36
10.66
10.36
10.59
383,634
+0.19(+1.84%)
Jul 07, 2022
10.43
10.62
10.36
10.39
306,319
+0.08(+0.80%)
Jul 06, 2022
10.30
10.36
10.09
10.31
249,554
+0.03(+0.27%)
Jul 05, 2022
10.49
10.49
10.04
10.28
380,495
-0.30(-2.84%)
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.