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 (%)
Jul 30, 2010 6.190 6.236 6.080 6.190 203,870 +0.03(+0.45%)
Jul 29, 2010 6.089 6.221 6.086 6.163 98,890 +0.13(+2.07%)
Jul 28, 2010 6.071 6.105 6.031 6.037 85,477 -0.03(-0.55%)
Jul 27, 2010 6.126 6.144 6.047 6.071 84,392 +0.01(+0.10%)
Jul 26, 2010 6.062 6.080 6.040 6.065 54,602 +0.04(+0.61%)
Jul 23, 2010 6.071 6.080 6.008 6.028 143,459 -0.03(-0.55%)
Jul 22, 2010 6.080 6.153 6.059 6.062 119,645 +0.05(+0.81%)
Jul 21, 2010 6.181 6.181 5.970 6.013 87,194 -0.11(-1.84%)
Jul 20, 2010 5.986 6.132 5.949 6.126 121,592 +0.10(+1.72%)
Jul 19, 2010 5.946 6.022 5.934 6.022 818,596 +0.08(+1.39%)
Jul 16, 2010 5.940 6.098 5.909 5.940 142,226 -0.19(-3.04%)
Jul 15, 2010 6.071 6.144 6.040 6.126 144,183 +0.03(+0.45%)
Jul 14, 2010 6.117 6.172 6.083 6.098 100,607 -0.02(-0.35%)
Jul 13, 2010 6.092 6.172 6.083 6.120 149,100 +0.07(+1.16%)
Jul 12, 2010 6.034 6.071 6.004 6.050 133,733 +0.00(+0.05%)
Jul 09, 2010 6.047 6.047 5.925 6.047 151,264 +0.19(+3.28%)
Jul 08, 2010 5.928 5.943 5.812 5.854 169,466 -0.02(-0.31%)
Jul 07, 2010 5.778 5.873 5.732 5.873 177,205 +0.13(+2.18%)
Jul 06, 2010 5.742 5.830 5.708 5.748 147,215 +0.09(+1.62%)
Jul 02, 2010 5.656 5.738 5.656 5.656 118,954 -0.07(-1.28%)
Jul 01, 2010 5.674 5.751 5.626 5.729 128,092 +0.09(+1.51%)
Jun 30, 2010 5.674 5.748 5.629 5.644 212,419 -0.05(-0.80%)
Jun 29, 2010 5.690 5.909 5.671 5.690 1,311 -0.34(-5.67%)
Jun 25, 2010 6.031 6.065 5.949 6.031 117,321 +0.05(+0.92%)
Jun 24, 2010 6.065 6.098 5.976 5.976 114,909 -0.13(-2.05%)
Jun 23, 2010 6.217 6.230 6.083 6.102 176,559 -0.16(-2.58%)
Jun 22, 2010 6.404 6.440 6.263 6.263 175,933 -0.15(-2.33%)
Jun 21, 2010 6.434 6.471 6.388 6.413 322,768 +0.05(+0.86%)
Jun 18, 2010 6.358 6.449 6.352 6.358 252,127 +0.01(+0.19%)
Jun 17, 2010 6.434 6.440 6.297 6.346 228,274 -0.07(-1.09%)
Jun 16, 2010 6.407 6.455 6.361 6.416 239,969 +0.01(+0.14%)
Jun 15, 2010 6.349 6.407 6.321 6.407 99,470 +0.09(+1.40%)
Jun 14, 2010 6.233 6.400 6.233 6.318 207,174 +0.13(+2.07%)
Jun 11, 2010 6.123 6.196 6.123 6.190 143,977 +0.04(+0.64%)
Jun 10, 2010 6.105 6.178 6.105 6.150 164,418 +0.12(+2.02%)
Jun 09, 2010 6.025 6.111 6.007 6.028 136,303 +0.06(+1.02%)
Jun 08, 2010 5.973 5.995 5.870 5.967 341,331 +0.02(+0.31%)
Jun 07, 2010 5.934 6.031 5.915 5.949 242,444 +0.01(+0.15%)
Jun 04, 2010 5.940 6.077 5.906 5.940 220,076 -0.18(-2.94%)
Jun 03, 2010 6.114 6.126 6.028 6.120 223,845 +0.02(+0.25%)
Jun 02, 2010 6.007 6.108 5.976 6.105 240,799 +0.16(+2.77%)
Jun 01, 2010 5.882 6.019 5.848 5.940 131,593 +0.02(+0.36%)
May 28, 2010 5.918 6.047 5.903 5.918 226,582 -0.10(-1.67%)
May 27, 2010 5.894 6.034 5.894 6.019 200,101 +0.32(+5.69%)
May 26, 2010 5.743 5.811 5.651 5.695 294,048 -0.05(-0.88%)
May 25, 2010 5.627 5.763 5.556 5.745 237,501 +0.07(+1.20%)
May 24, 2010 5.692 5.766 5.671 5.677 66,981 -0.05(-0.83%)
May 21, 2010 5.532 5.784 5.523 5.725 381,316 +0.15(+2.76%)
May 20, 2010 5.603 5.668 5.565 5.571 353,618 -0.26(-4.52%)
May 19, 2010 5.905 5.905 5.818 5.834 236,224 -0.06(-1.01%)
May 18, 2010 5.976 6.012 5.858 5.894 147,316 -0.03(-0.45%)
May 17, 2010 5.968 5.982 5.799 5.920 223,950 -0.04(-0.74%)
May 14, 2010 5.965 6.012 5.864 5.965 239,871 -0.09(-1.42%)
May 13, 2010 6.053 6.125 6.039 6.051 96,363 -0.03(-0.44%)
May 12, 2010 5.971 6.098 5.962 6.077 106,280 +0.15(+2.55%)
May 11, 2010 5.988 6.033 5.917 5.926 217,457 +0.02(+0.35%)
May 10, 2010 5.902 5.923 5.891 5.905 218,666 +0.23(+3.96%)
May 07, 2010 5.544 5.799 5.544 5.680 439,018 +0.02(+0.37%)
May 06, 2010 5.775 5.840 5.212 5.660 356,461 -0.15(-2.65%)
May 05, 2010 5.876 5.908 5.805 5.814 244,970 -0.12(-2.09%)
May 04, 2010 6.133 6.133 5.914 5.938 285,934 -0.20(-3.33%)
May 03, 2010 6.160 6.160 6.089 6.142 156,858 +0.06(+1.02%)
Apr 30, 2010 6.151 6.169 6.068 6.080 309,520 -0.09(-1.39%)
Apr 29, 2010 6.184 6.205 6.095 6.166 127,853 +0.02(+0.34%)
Apr 28, 2010 6.270 6.279 6.003 6.145 258,435 -0.05(-0.86%)
Apr 27, 2010 6.616 6.616 6.163 6.199 429,965 -0.31(-4.69%)
Apr 26, 2010 6.501 6.557 6.471 6.504 94,594 -0.02(-0.32%)
Apr 23, 2010 6.471 6.524 6.462 6.524 59,089 +0.01(+0.18%)
Apr 22, 2010 6.560 6.560 6.465 6.513 104,514 -0.01(-0.23%)
Apr 21, 2010 6.592 6.625 6.492 6.527 62,311 -0.02(-0.32%)
Apr 20, 2010 6.551 6.575 6.518 6.548 149,929 +0.12(+1.84%)
Apr 19, 2010 6.403 6.430 6.320 6.430 96,890 +0.03(+0.42%)
Apr 16, 2010 6.459 6.459 6.273 6.403 404,026 -0.03(-0.41%)
Apr 15, 2010 6.533 6.533 6.418 6.430 106,861 -0.10(-1.59%)
Apr 14, 2010 6.575 6.575 6.518 6.533 70,566 +0.01(+0.14%)
Apr 13, 2010 6.551 6.575 6.515 6.524 111,021 +0.01(+0.14%)
Apr 12, 2010 6.453 6.515 6.453 6.515 90,583 +0.04(+0.64%)
Apr 09, 2010 6.548 6.548 6.444 6.474 79,319 -0.03(-0.41%)
Apr 08, 2010 6.524 6.524 6.412 6.501 54,798 -0.01(-0.23%)
Apr 07, 2010 6.566 6.672 6.501 6.515 144,679 -0.20(-2.96%)
Apr 06, 2010 6.738 6.788 6.696 6.714 62,986 -0.03(-0.44%)
Apr 05, 2010 6.699 6.770 6.699 6.744 52,249 +0.09(+1.34%)
Apr 01, 2010 6.595 6.655 6.655 6.655 86,777 +0.12(+1.90%)
Mar 31, 2010 6.563 6.640 6.530 6.530 129,322 -0.02(-0.27%)
Mar 30, 2010 6.604 6.622 6.539 6.548 88,017 -0.01(-0.23%)
Mar 29, 2010 6.515 6.591 6.504 6.563 131,186 +0.10(+1.51%)
Mar 26, 2010 6.738 6.738 6.409 6.465 243,487 -0.22(-3.24%)
Mar 25, 2010 6.726 6.773 6.658 6.681 138,277 +0.03(+0.49%)
Mar 24, 2010 6.640 6.699 6.604 6.649 235,853 -0.04(-0.53%)
Mar 23, 2010 6.664 6.696 6.604 6.684 97,842 +0.07(+1.07%)
Mar 22, 2010 6.536 6.625 6.518 6.613 88,749 +0.00(+0.04%)
Mar 19, 2010 6.741 6.741 6.566 6.610 141,849 -0.08(-1.20%)
Mar 18, 2010 6.770 6.770 6.658 6.690 105,382 -0.04(-0.66%)
Mar 17, 2010 6.764 6.764 6.696 6.735 97,414 +0.00(+0.00%)
Mar 16, 2010 6.752 6.758 6.675 6.735 163,675 +0.06(+0.89%)
Mar 15, 2010 6.601 6.675 6.598 6.675 165,131 +0.06(+0.85%)
Mar 12, 2010 6.604 6.637 6.584 6.619 110,417 +0.07(+1.09%)
Mar 11, 2010 6.551 6.551 6.456 6.548 109,738 +0.02(+0.36%)
Mar 10, 2010 6.536 6.566 6.492 6.524 116,988 -0.02(-0.32%)
Mar 09, 2010 6.477 6.563 6.477 6.545 151,662 +0.05(+0.73%)
Mar 08, 2010 6.578 6.581 6.483 6.498 74,534 -0.03(-0.45%)
Mar 05, 2010 6.424 6.533 6.394 6.527 84,025 +0.15(+2.42%)
Mar 04, 2010 6.456 6.456 6.350 6.373 88,854 -0.04(-0.65%)
Mar 03, 2010 6.447 6.492 6.400 6.415 105,804 -0.02(-0.28%)
Mar 02, 2010 6.403 6.486 6.359 6.433 206,956 +0.10(+1.54%)
Mar 01, 2010 6.234 6.344 6.228 6.335 139,698 +0.15(+2.34%)
Feb 26, 2010 6.234 6.273 6.175 6.190 169,544 -0.07(-1.14%)
Feb 25, 2010 6.335 6.335 6.187 6.261 152,644 -0.11(-1.70%)
Feb 24, 2010 6.447 6.461 6.274 6.369 252,811 -0.10(-1.61%)
Feb 23, 2010 6.513 6.580 6.421 6.473 201,205 -0.11(-1.71%)
Feb 22, 2010 6.580 6.643 6.562 6.586 113,387 +0.01(+0.22%)
Feb 19, 2010 6.467 6.577 6.461 6.571 137,394 +0.07(+1.02%)
Feb 18, 2010 6.508 6.551 6.427 6.505 175,815 +0.01(+0.13%)
Feb 17, 2010 6.583 6.588 6.485 6.496 174,239 -0.02(-0.31%)
Feb 16, 2010 6.433 6.528 6.412 6.516 104,571 +0.15(+2.36%)
Feb 12, 2010 6.225 6.366 6.366 6.366 129,597 +0.02(+0.32%)
Feb 11, 2010 6.170 6.349 6.130 6.346 196,218 +0.18(+3.00%)
Feb 10, 2010 6.052 6.187 6.031 6.161 389,336 +0.10(+1.72%)
Feb 09, 2010 6.057 6.081 5.985 6.057 131,329 +0.10(+1.65%)
Feb 08, 2010 6.008 6.029 5.945 5.959 152,096 -0.05(-0.91%)
Feb 05, 2010 5.945 6.023 5.769 6.014 587,221 +0.08(+1.26%)
Feb 04, 2010 6.106 6.106 5.933 5.939 223,531 -0.18(-3.02%)
Feb 03, 2010 6.245 6.245 6.118 6.124 122,971 -0.15(-2.35%)
Feb 02, 2010 6.106 6.271 6.101 6.271 314,325 +0.15(+2.45%)
Feb 01, 2010 6.075 6.141 6.029 6.121 115,961 +0.12(+2.02%)
Jan 29, 2010 6.026 6.047 5.954 6.000 133,367 +0.00(+0.00%)
Jan 28, 2010 6.179 6.179 5.977 6.000 105,826 -0.12(-1.98%)
Jan 27, 2010 6.078 6.144 5.985 6.121 174,873 +0.07(+1.14%)
Jan 26, 2010 6.156 6.156 6.031 6.052 155,083 -0.16(-2.56%)
Jan 25, 2010 6.216 6.242 6.095 6.210 203,052 +0.04(+0.70%)
Jan 22, 2010 6.268 6.268 6.144 6.167 107,908 -0.10(-1.66%)
Jan 21, 2010 6.404 6.427 6.257 6.271 133,336 -0.13(-2.03%)
Jan 20, 2010 6.528 6.528 6.306 6.401 165,271 -0.19(-2.89%)
Jan 19, 2010 6.666 6.669 6.554 6.591 211,375 -0.06(-0.91%)
Jan 15, 2010 6.689 6.652 6.652 6.652 208,949 -0.03(-0.39%)
Jan 14, 2010 6.612 6.681 6.612 6.678 99,491 +0.07(+1.05%)
Jan 13, 2010 6.522 6.629 6.522 6.609 111,297 +0.11(+1.64%)
Jan 12, 2010 6.577 6.577 6.487 6.502 66,936 -0.07(-1.10%)
Jan 11, 2010 6.502 6.600 6.502 6.574 125,543 +0.03(+0.53%)
Jan 08, 2010 6.418 6.539 6.418 6.539 171,006 +0.11(+1.66%)
Jan 07, 2010 6.571 6.571 6.343 6.433 227,724 -0.14(-2.07%)
Jan 06, 2010 6.580 6.600 6.499 6.568 101,297 +0.05(+0.71%)
Jan 05, 2010 6.565 6.568 6.470 6.522 79,387 +0.01(+0.13%)
Jan 04, 2010 6.464 6.591 6.464 6.513 134,971 +0.09(+1.35%)
Dec 31, 2009 6.487 6.427 6.427 6.427 117,469 -0.02(-0.36%)
Dec 30, 2009 6.557 6.557 6.372 6.450 126,870 -0.06(-0.93%)
Dec 29, 2009 6.516 6.557 6.476 6.511 106,467 +0.12(+1.90%)
Dec 28, 2009 6.415 6.441 6.372 6.389 15,756 -0.00(-0.05%)
Dec 24, 2009 6.343 6.418 6.308 6.392 78,312 +0.05(+0.73%)
Dec 23, 2009 6.366 6.459 6.326 6.346 60,987 +0.02(+0.37%)
Dec 22, 2009 6.277 6.326 6.231 6.323 114,918 +0.08(+1.20%)
Dec 21, 2009 6.404 6.415 6.210 6.248 114,991 -0.03(-0.51%)
Dec 18, 2009 6.303 6.381 6.213 6.280 419,233 +0.02(+0.37%)
Dec 17, 2009 6.262 6.283 6.106 6.257 299,765 -0.02(-0.28%)
Dec 16, 2009 6.280 6.326 6.233 6.274 68,641 -0.00(-0.05%)
Dec 15, 2009 6.184 6.316 6.176 6.277 117,781 +0.04(+0.69%)
Dec 14, 2009 6.026 6.265 6.003 6.233 190,133 +0.22(+3.60%)
Dec 11, 2009 5.985 6.029 5.948 6.017 143,780 +0.03(+0.53%)
Dec 10, 2009 5.945 5.994 5.945 5.985 65,412 +0.04(+0.73%)
Dec 09, 2009 5.919 5.959 5.873 5.942 56,925 +0.03(+0.59%)
Dec 08, 2009 5.979 5.979 5.870 5.907 130,980 -0.09(-1.54%)
Dec 07, 2009 5.968 6.020 5.968 6.000 57,646 +0.05(+0.92%)
Dec 04, 2009 6.072 6.101 5.922 5.945 108,120 -0.03(-0.53%)
Dec 03, 2009 6.005 6.046 5.977 5.977 123,221 -0.03(-0.43%)
Dec 02, 2009 6.040 6.104 6.000 6.003 219,307 -0.05(-0.81%)
Dec 01, 2009 6.112 6.147 6.034 6.052 93,812 +0.01(+0.19%)
Nov 30, 2009 5.936 6.040 5.890 6.040 154,563 +0.13(+2.20%)
Nov 27, 2009 5.059 5.928 5.827 5.910 94,762 -0.21(-3.49%)
Nov 25, 2009 6.037 6.127 6.037 6.124 82,827 +0.12(+1.92%)
Nov 24, 2009 5.977 6.057 5.945 6.008 128,557 +0.03(+0.58%)
Nov 23, 2009 5.997 6.020 5.925 5.974 139,646 +0.08(+1.27%)
Nov 20, 2009 5.902 5.919 5.818 5.899 110,954 +0.01(+0.15%)
Nov 19, 2009 5.850 5.902 5.743 5.890 213,641 +0.04(+0.69%)
Nov 18, 2009 5.815 5.884 5.789 5.850 95,299 +0.05(+0.80%)
Nov 17, 2009 5.801 5.806 5.711 5.803 76,327 +0.01(+0.20%)
Nov 16, 2009 5.685 5.829 5.685 5.792 194,039 +0.12(+2.03%)
Nov 13, 2009 5.622 5.708 5.599 5.676 167,998 +0.05(+0.98%)
Nov 12, 2009 5.676 5.699 5.604 5.622 67,456 -0.03(-0.56%)
Nov 11, 2009 5.674 5.708 5.636 5.653 56,440 +0.03(+0.56%)
Nov 10, 2009 5.630 5.673 5.601 5.622 81,635 -0.01(-0.15%)
Nov 09, 2009 5.648 5.659 5.616 5.630 82,772 +0.14(+2.47%)
Nov 06, 2009 5.535 5.578 5.483 5.495 60,429 -0.07(-1.19%)
Nov 05, 2009 5.512 5.575 5.486 5.561 101,630 +0.05(+0.84%)
Nov 04, 2009 5.463 5.567 5.463 5.515 132,369 +0.05(+1.00%)
Nov 03, 2009 5.385 5.474 5.382 5.460 111,918 +0.08(+1.39%)
Nov 02, 2009 5.394 5.437 5.353 5.385 234,716 +0.01(+0.21%)
Oct 30, 2009 5.486 5.486 5.371 5.373 147,384 -0.10(-1.74%)
Oct 29, 2009 5.469 5.489 5.394 5.469 216,230 -0.04(-0.79%)
Oct 28, 2009 5.622 5.633 5.483 5.512 264,860 -0.16(-2.90%)
Oct 27, 2009 5.728 5.740 5.676 5.676 73,562 -0.03(-0.46%)
Oct 26, 2009 5.821 5.853 5.685 5.702 79,092 -0.10(-1.79%)
Oct 23, 2009 5.818 5.827 5.789 5.806 125,231 -0.10(-1.66%)
Oct 22, 2009 5.821 5.907 5.803 5.904 69,313 +0.05(+0.94%)
Oct 21, 2009 5.873 5.928 5.847 5.850 59,271 -0.02(-0.34%)
Oct 20, 2009 5.821 5.878 5.821 5.870 96,602 -0.09(-1.55%)
Oct 19, 2009 5.959 5.997 5.867 5.962 164,962 +0.03(+0.58%)
Oct 16, 2009 5.792 5.962 5.780 5.928 144,126 +0.11(+1.89%)
Oct 15, 2009 5.979 5.991 5.806 5.818 161,577 -0.18(-3.08%)
Oct 14, 2009 6.011 6.089 5.977 6.003 109,610 +0.04(+0.68%)
Oct 13, 2009 6.132 6.147 5.956 5.962 135,865 -0.17(-2.73%)
Oct 12, 2009 6.083 6.150 6.043 6.130 99,796 +0.11(+1.77%)
Oct 09, 2009 6.112 6.112 6.011 6.023 67,439 +0.01(+0.14%)
Oct 08, 2009 5.864 6.040 5.864 6.014 142,494 +0.15(+2.56%)
Oct 07, 2009 5.881 5.899 5.824 5.864 103,192 +0.01(+0.25%)
Oct 06, 2009 5.772 5.893 5.749 5.850 187,469 +0.15(+2.63%)
Oct 05, 2009 5.668 5.746 5.610 5.700 241,848 +0.08(+1.44%)
Oct 02, 2009 5.584 5.726 5.578 5.619 101,120 -0.05(-0.87%)
Oct 01, 2009 5.902 5.925 5.659 5.668 117,018 -0.25(-4.29%)
Sep 30, 2009 5.829 5.928 5.749 5.922 155,894 +0.17(+2.91%)
Sep 29, 2009 5.728 5.766 5.711 5.754 54,881 +0.00(+0.05%)
Sep 28, 2009 5.728 5.769 5.708 5.752 35,292 +0.06(+1.01%)
Sep 25, 2009 5.688 5.737 5.636 5.694 90,267 -0.01(-0.20%)
Sep 24, 2009 5.930 5.951 5.694 5.705 169,803 -0.18(-3.04%)
Sep 23, 2009 5.925 5.982 5.881 5.884 164,786 -0.04(-0.73%)
Sep 22, 2009 5.835 5.939 5.827 5.928 72,768 +0.15(+2.65%)
Sep 21, 2009 5.789 5.827 5.734 5.775 108,719 -0.06(-1.04%)
Sep 18, 2009 5.887 5.893 5.795 5.835 50,099 -0.05(-0.93%)
Sep 17, 2009 5.899 5.928 5.853 5.890 145,280 +0.03(+0.44%)
Sep 16, 2009 5.801 5.904 5.760 5.864 107,506 +0.09(+1.60%)
Sep 15, 2009 5.685 5.775 5.607 5.772 90,544 +0.13(+2.25%)
Sep 14, 2009 5.544 5.648 5.544 5.645 59,136 +0.05(+0.93%)
Sep 11, 2009 5.561 5.648 5.552 5.593 116,706 +0.03(+0.62%)
Sep 10, 2009 5.607 5.607 5.532 5.558 129,250 -0.03(-0.47%)
Sep 09, 2009 5.607 5.659 5.575 5.584 71,036 +0.01(+0.26%)
Sep 08, 2009 5.700 5.720 5.547 5.570 869,338 -0.04(-0.67%)
Sep 04, 2009 5.532 5.619 5.506 5.607 69,764 +0.15(+2.70%)
Sep 03, 2009 5.399 5.483 5.399 5.460 86,324 +0.05(+0.96%)
Sep 02, 2009 5.408 5.492 5.408 5.408 121,402 -0.05(-1.00%)
Sep 01, 2009 5.601 5.671 5.460 5.463 186,564 -0.13(-2.27%)
Aug 31, 2009 5.558 5.610 5.526 5.590 111,277 -0.07(-1.22%)
Aug 28, 2009 5.769 5.789 5.610 5.659 130,723 -0.14(-2.39%)
Aug 27, 2009 5.734 5.812 5.659 5.798 119,544 +0.08(+1.46%)
Aug 26, 2009 5.783 5.792 5.694 5.714 174,606 -0.12(-1.98%)
Aug 25, 2009 5.971 5.971 5.786 5.829 192,358 -0.10(-1.75%)
Aug 24, 2009 5.489 6.132 5.489 5.933 130,792 -0.14(-2.23%)
Aug 21, 2009 6.008 6.101 5.994 6.069 132,612 +0.12(+1.94%)
Aug 20, 2009 5.916 6.023 5.878 5.954 166,847 +0.06(+1.08%)
Aug 19, 2009 5.648 5.928 5.648 5.890 139,805 +0.14(+2.51%)
Aug 18, 2009 5.590 5.757 5.555 5.746 131,291 +0.19(+3.43%)
Aug 17, 2009 5.601 5.625 5.532 5.555 108,265 -0.16(-2.88%)
Aug 14, 2009 5.792 5.855 5.691 5.720 135,668 -0.06(-1.05%)
Aug 13, 2009 5.757 5.795 5.694 5.780 82,311 +0.06(+1.01%)
Aug 12, 2009 5.567 5.722 5.547 5.722 86,920 +0.19(+3.38%)
Aug 11, 2009 5.604 5.651 5.515 5.535 84,678 -0.13(-2.29%)
Aug 10, 2009 5.705 5.734 5.633 5.665 95,112 -0.03(-0.56%)
Aug 07, 2009 5.783 5.792 5.697 5.697 58,020 -0.01(-0.15%)
Aug 06, 2009 5.853 5.873 5.674 5.705 93,975 -0.12(-2.08%)
Aug 05, 2009 5.653 5.844 5.653 5.827 142,879 +0.16(+2.75%)
Aug 04, 2009 5.746 5.815 5.627 5.671 137,879 -0.08(-1.31%)
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.