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

TransCanada Corporation (NY: TRP )

37.98 +0.11 (+0.29%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 9, 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 (%)
Mar 31, 2011 9.837 9.915 9.798 9.859 1,633,086 +0.05(+0.52%)
Mar 30, 2011 9.808 9.808 9.808 9.808 1,241,826 +0.13(+1.36%)
Mar 29, 2011 9.654 9.708 9.603 9.676 1,192,061 +0.15(+1.58%)
Mar 28, 2011 9.573 9.654 9.518 9.526 1,792,953 +0.00(+0.05%)
Mar 25, 2011 9.595 9.673 9.511 9.521 1,883,918 -0.07(-0.77%)
Mar 24, 2011 9.492 9.633 9.480 9.595 1,814,900 +0.14(+1.49%)
Mar 23, 2011 9.483 9.488 9.418 9.454 1,168,559 -0.05(-0.48%)
Mar 22, 2011 9.518 9.607 9.490 9.499 2,321,363 +0.01(+0.08%)
Mar 21, 2011 9.478 9.499 9.442 9.492 1,896,091 +0.15(+1.58%)
Mar 18, 2011 9.342 9.404 9.288 9.345 2,000,623 +0.09(+0.98%)
Mar 17, 2011 9.214 9.297 9.180 9.254 2,662,072 +0.16(+1.75%)
Mar 16, 2011 9.192 9.254 9.018 9.095 4,158,592 -0.13(-1.37%)
Mar 15, 2011 9.214 9.454 9.199 9.221 2,738,798 -0.23(-2.47%)
Mar 14, 2011 9.521 9.535 9.433 9.454 2,544,620 -0.08(-0.85%)
Mar 11, 2011 9.271 9.542 9.254 9.535 3,431,342 +0.23(+2.46%)
Mar 10, 2011 9.368 9.404 9.240 9.307 3,195,610 -0.13(-1.41%)
Mar 09, 2011 9.490 9.537 9.383 9.440 2,218,654 -0.05(-0.58%)
Mar 08, 2011 9.445 9.566 9.399 9.495 2,443,683 +0.10(+1.06%)
Mar 07, 2011 9.473 9.523 9.361 9.395 1,776,446 -0.05(-0.53%)
Mar 04, 2011 9.466 9.466 9.385 9.445 1,605,013 +0.03(+0.33%)
Mar 03, 2011 9.502 9.502 9.388 9.414 2,313,148 -0.05(-0.53%)
Mar 02, 2011 9.483 9.523 9.443 9.464 2,355,923 -0.02(-0.23%)
Mar 01, 2011 9.578 9.623 9.426 9.485 2,763,861 -0.09(-0.92%)
Feb 28, 2011 9.366 9.599 9.366 9.573 2,474,971 +0.21(+2.21%)
Feb 25, 2011 9.230 9.383 9.230 9.366 1,417,924 +0.14(+1.47%)
Feb 24, 2011 9.357 9.364 9.118 9.230 2,888,928 -0.03(-0.31%)
Feb 23, 2011 9.254 9.295 9.207 9.259 3,520,354 +0.03(+0.28%)
Feb 22, 2011 9.140 9.330 9.118 9.233 3,614,439 +0.06(+0.62%)
Feb 18, 2011 9.168 9.221 9.164 9.176 2,561,391 +0.00(+0.03%)
Feb 17, 2011 9.147 9.214 9.145 9.173 2,626,962 +0.03(+0.31%)
Feb 16, 2011 9.118 9.166 9.073 9.145 2,490,537 +0.05(+0.58%)
Feb 15, 2011 9.147 9.209 9.092 9.092 2,489,941 -0.02(-0.21%)
Feb 14, 2011 9.130 9.197 9.099 9.111 2,732,094 -0.02(-0.23%)
Feb 11, 2011 9.073 9.161 9.042 9.133 1,112,448 +0.05(+0.60%)
Feb 10, 2011 8.995 9.078 8.935 9.078 1,268,475 +0.03(+0.29%)
Feb 09, 2011 9.178 9.178 8.966 9.052 2,290,525 -0.10(-1.04%)
Feb 08, 2011 9.204 9.283 9.109 9.147 1,940,538 -0.05(-0.60%)
Feb 07, 2011 9.166 9.240 9.157 9.202 1,175,573 +0.04(+0.42%)
Feb 04, 2011 9.071 9.164 9.040 9.164 1,825,715 +0.14(+1.53%)
Feb 03, 2011 8.957 9.052 8.957 9.026 1,471,318 +0.07(+0.80%)
Feb 02, 2011 8.883 8.986 8.866 8.954 1,579,735 +0.10(+1.13%)
Feb 01, 2011 8.752 8.866 8.752 8.854 1,473,233 +0.15(+1.78%)
Jan 31, 2011 8.671 8.735 8.633 8.699 2,175,366 +0.06(+0.74%)
Jan 28, 2011 8.747 8.766 8.599 8.635 3,830,812 -0.12(-1.41%)
Jan 27, 2011 8.842 8.847 8.728 8.759 2,323,951 -0.06(-0.70%)
Jan 26, 2011 8.840 8.880 8.780 8.821 2,026,795 +0.00(+0.00%)
Jan 25, 2011 8.895 8.908 8.788 8.821 1,998,510 -0.10(-1.12%)
Jan 24, 2011 8.907 8.957 8.864 8.921 929,396 +0.04(+0.46%)
Jan 21, 2011 8.854 8.926 8.839 8.880 1,341,950 +0.04(+0.48%)
Jan 20, 2011 8.842 8.868 8.754 8.838 1,598,708 -0.06(-0.64%)
Jan 19, 2011 8.978 8.992 8.854 8.895 1,353,278 -0.07(-0.77%)
Jan 18, 2011 8.964 8.978 8.916 8.964 1,789,824 +0.00(+0.03%)
Jan 14, 2011 8.933 9.014 8.880 8.961 1,227,921 +0.02(+0.21%)
Jan 13, 2011 8.947 8.966 8.888 8.942 1,734,851 -0.00(-0.03%)
Jan 12, 2011 9.018 9.061 8.918 8.945 1,334,957 -0.02(-0.21%)
Jan 11, 2011 8.909 9.021 8.909 8.964 1,543,873 +0.10(+1.16%)
Jan 10, 2011 8.845 8.868 8.723 8.861 1,361,053 +0.02(+0.24%)
Jan 07, 2011 8.888 8.928 8.759 8.840 2,100,614 +0.01(+0.11%)
Jan 06, 2011 8.935 8.949 8.816 8.830 1,252,963 -0.08(-0.86%)
Jan 05, 2011 8.935 8.985 8.866 8.907 1,653,349 -0.00(-0.03%)
Jan 04, 2011 9.149 9.192 8.838 8.909 2,545,867 -0.19(-2.07%)
Jan 03, 2011 9.130 9.130 9.068 9.097 792,745 +0.04(+0.45%)
Dec 31, 2010 9.085 9.140 9.042 9.057 1,058,911 -0.02(-0.26%)
Dec 30, 2010 9.111 9.147 9.049 9.080 1,003,174 -0.02(-0.24%)
Dec 29, 2010 9.104 9.123 9.059 9.102 953,115 +0.15(+1.70%)
Dec 28, 2010 8.947 8.961 8.901 8.950 704,531 +0.04(+0.50%)
Dec 27, 2010 8.887 8.945 8.854 8.905 810,750 +0.03(+0.37%)
Dec 23, 2010 8.835 8.891 8.819 8.873 1,069,899 +0.07(+0.79%)
Dec 22, 2010 8.798 8.873 8.744 8.803 1,277,847 +0.05(+0.53%)
Dec 21, 2010 8.702 8.763 8.700 8.756 2,803,248 +0.02(+0.27%)
Dec 20, 2010 8.728 8.744 8.667 8.733 2,789,912 -0.02(-0.24%)
Dec 17, 2010 8.765 8.814 8.667 8.754 1,403,151 -0.05(-0.58%)
Dec 16, 2010 8.845 8.849 8.709 8.805 2,464,574 -0.04(-0.47%)
Dec 15, 2010 8.754 8.849 8.730 8.847 3,522,021 +0.08(+0.88%)
Dec 14, 2010 8.709 8.817 8.684 8.770 1,522,763 +0.06(+0.72%)
Dec 13, 2010 8.677 8.735 8.630 8.707 1,667,790 +0.05(+0.59%)
Dec 10, 2010 8.621 8.677 8.591 8.656 1,217,578 -0.02(-0.24%)
Dec 09, 2010 8.751 8.763 8.618 8.677 1,789,586 -0.03(-0.37%)
Dec 08, 2010 8.761 8.763 8.602 8.709 1,699,203 -0.04(-0.45%)
Dec 07, 2010 8.782 8.814 8.719 8.749 2,160,269 +0.05(+0.54%)
Dec 06, 2010 8.670 8.733 8.616 8.702 1,711,901 +0.04(+0.43%)
Dec 03, 2010 8.604 8.681 8.565 8.665 1,966,712 +0.06(+0.73%)
Dec 02, 2010 8.514 8.637 8.511 8.602 2,271,181 +0.15(+1.82%)
Dec 01, 2010 8.362 8.488 8.360 8.448 1,574,907 +0.21(+2.58%)
Nov 30, 2010 8.236 8.327 8.213 8.236 1,467,444 -0.07(-0.90%)
Nov 29, 2010 8.301 8.332 8.213 8.311 1,860,785 +0.01(+0.11%)
Nov 26, 2010 8.266 8.325 8.241 8.301 555,878 -0.05(-0.56%)
Nov 24, 2010 8.243 8.348 8.348 8.348 1,426,212 +0.17(+2.08%)
Nov 23, 2010 8.206 8.220 8.136 8.178 1,396,416 -0.07(-0.88%)
Nov 22, 2010 8.243 8.259 8.178 8.250 987,783 +0.00(+0.06%)
Nov 19, 2010 8.192 8.245 8.155 8.245 1,464,909 +0.05(+0.63%)
Nov 18, 2010 8.271 8.271 8.148 8.194 3,114,923 +0.00(+0.03%)
Nov 17, 2010 8.220 8.290 8.166 8.192 1,333,548 -0.01(-0.14%)
Nov 16, 2010 8.462 8.462 8.106 8.204 4,849,877 -0.33(-3.85%)
Nov 15, 2010 8.521 8.602 8.453 8.532 1,262,357 +0.04(+0.47%)
Nov 12, 2010 8.539 8.565 8.416 8.493 1,530,463 -0.11(-1.30%)
Nov 11, 2010 8.693 8.693 8.530 8.604 1,173,858 -0.07(-0.75%)
Nov 10, 2010 8.667 8.681 8.528 8.670 1,688,912 +0.04(+0.46%)
Nov 09, 2010 8.730 8.740 8.600 8.630 1,479,468 -0.07(-0.80%)
Nov 08, 2010 8.693 8.709 8.658 8.700 1,415,874 -0.02(-0.19%)
Nov 05, 2010 8.726 8.737 8.687 8.716 928,303 +0.00(+0.05%)
Nov 04, 2010 8.761 8.761 8.660 8.712 2,059,664 +0.04(+0.46%)
Nov 03, 2010 8.712 8.716 8.581 8.672 1,456,166 -0.02(-0.19%)
Nov 02, 2010 8.693 8.793 8.656 8.688 1,174,566 +0.07(+0.78%)
Nov 01, 2010 8.679 8.702 8.574 8.621 1,690,169 +0.01(+0.08%)
Oct 29, 2010 8.523 8.628 8.479 8.614 1,498,333 +0.12(+1.43%)
Oct 28, 2010 8.616 8.616 8.469 8.493 2,082,464 -0.06(-0.65%)
Oct 27, 2010 8.609 8.609 8.495 8.549 1,536,215 -0.23(-2.60%)
Oct 25, 2010 8.826 8.842 8.763 8.777 754,144 +0.02(+0.27%)
Oct 22, 2010 8.887 8.903 8.686 8.754 1,036,127 -0.10(-1.18%)
Oct 21, 2010 8.898 8.917 8.824 8.859 1,434,984 +0.00(+0.00%)
Oct 20, 2010 8.849 8.863 8.805 8.859 1,086,311 +0.03(+0.37%)
Oct 19, 2010 8.754 8.888 8.712 8.826 1,745,754 -0.10(-1.15%)
Oct 18, 2010 8.751 8.954 8.751 8.929 1,305,592 +0.10(+1.14%)
Oct 15, 2010 8.910 8.931 8.779 8.828 952,329 -0.05(-0.60%)
Oct 14, 2010 8.938 8.996 8.859 8.882 849,576 -0.04(-0.50%)
Oct 13, 2010 8.891 8.961 8.882 8.926 808,481 +0.11(+1.24%)
Oct 12, 2010 8.840 8.866 8.782 8.817 823,924 -0.03(-0.37%)
Oct 11, 2010 8.847 8.889 8.838 8.849 353,524 +0.02(+0.26%)
Oct 08, 2010 8.826 8.831 8.744 8.826 2,736,969 +0.05(+0.61%)
Oct 07, 2010 8.870 8.870 8.695 8.772 1,855,200 -0.06(-0.66%)
Oct 06, 2010 8.880 8.936 8.819 8.831 1,916,901 -0.03(-0.39%)
Oct 05, 2010 8.754 8.912 8.737 8.866 1,459,757 +0.15(+1.68%)
Oct 04, 2010 8.737 8.798 8.681 8.719 997,941 -0.02(-0.21%)
Oct 01, 2010 8.737 8.761 8.653 8.737 1,461,623 +0.08(+0.97%)
Sep 30, 2010 8.719 8.782 8.581 8.653 1,773,169 -0.00(-0.05%)
Sep 29, 2010 8.702 8.721 8.607 8.658 1,432,736 -0.04(-0.51%)
Sep 28, 2010 8.637 8.749 8.558 8.702 1,220,203 +0.17(+2.00%)
Sep 27, 2010 8.530 8.575 8.500 8.532 1,137,726 +0.01(+0.16%)
Sep 24, 2010 8.432 8.521 8.404 8.518 1,238,694 +0.18(+2.11%)
Sep 23, 2010 8.258 8.388 8.215 8.343 1,160,659 +0.01(+0.08%)
Sep 22, 2010 8.361 8.427 8.297 8.336 1,077,268 -0.03(-0.30%)
Sep 21, 2010 8.429 8.432 8.322 8.361 1,306,694 -0.07(-0.79%)
Sep 20, 2010 8.397 8.466 8.350 8.427 809,970 +0.04(+0.44%)
Sep 17, 2010 8.391 8.477 8.283 8.391 1,522,430 -0.04(-0.46%)
Sep 15, 2010 8.480 8.484 8.391 8.429 945,002 -0.06(-0.75%)
Sep 14, 2010 8.491 8.614 8.484 8.493 1,702,179 +0.00(+0.03%)
Sep 13, 2010 8.512 8.527 8.443 8.491 686,806 +0.06(+0.73%)
Sep 10, 2010 8.368 8.443 8.359 8.429 968,885 +0.04(+0.49%)
Sep 09, 2010 8.443 8.454 8.348 8.388 643,469 +0.03(+0.35%)
Sep 08, 2010 8.399 8.505 8.345 8.359 1,273,411 -0.04(-0.49%)
Sep 07, 2010 8.379 8.443 8.302 8.400 1,417,172 +0.01(+0.11%)
Sep 03, 2010 8.397 8.527 8.338 8.391 1,104,885 +0.06(+0.68%)
Sep 02, 2010 8.231 8.350 8.231 8.334 788 +0.08(+0.94%)
Sep 01, 2010 8.238 8.352 8.226 8.256 993,750 +0.13(+1.61%)
Aug 31, 2010 8.124 8.240 8.078 8.125 5,696 -0.01(-0.12%)
Aug 30, 2010 8.279 8.336 8.130 8.135 1,068,644 -0.14(-1.71%)
Aug 27, 2010 8.276 8.304 8.016 8.276 1,784,960 +0.14(+1.74%)
Aug 26, 2010 8.071 8.178 8.067 8.135 1,396,750 +0.12(+1.54%)
Aug 25, 2010 7.936 8.037 7.907 8.012 1,514,476 +0.04(+0.46%)
Aug 24, 2010 7.950 8.012 7.907 7.975 1,026,653 -0.08(-0.96%)
Aug 23, 2010 8.003 8.095 8.003 8.053 1,119,154 +0.05(+0.68%)
Aug 20, 2010 7.909 8.028 7.829 7.998 1,712,565 +0.02(+0.26%)
Aug 19, 2010 8.076 8.117 7.914 7.978 1,773,071 -0.14(-1.71%)
Aug 18, 2010 8.080 8.176 7.968 8.117 1,148,472 +0.03(+0.42%)
Aug 17, 2010 7.918 8.119 7.893 8.083 1,095,643 +0.23(+2.88%)
Aug 16, 2010 7.877 7.895 7.820 7.857 817,328 -0.07(-0.86%)
Aug 13, 2010 7.925 7.962 7.882 7.925 795,885 +0.02(+0.26%)
Aug 12, 2010 7.811 7.914 7.811 7.905 1,019,991 -0.03(-0.37%)
Aug 11, 2010 8.064 8.064 7.852 7.934 1,210,030 -0.22(-2.71%)
Aug 10, 2010 8.062 8.176 8.019 8.156 1,055,304 -0.01(-0.17%)
Aug 09, 2010 8.217 8.224 8.140 8.169 594,607 -0.00(-0.03%)
Aug 06, 2010 8.172 8.199 8.055 8.172 1,137,043 -0.07(-0.83%)
Aug 05, 2010 8.265 8.329 8.206 8.240 1,063,538 -0.03(-0.33%)
Aug 04, 2010 8.203 8.306 8.203 8.267 1,262,630 +0.09(+1.06%)
Aug 03, 2010 8.149 8.256 8.142 8.181 1,336,599 -0.03(-0.39%)
Aug 02, 2010 8.167 8.263 8.151 8.213 1,375,146 +0.15(+1.81%)
Jul 30, 2010 8.067 8.098 7.850 8.067 1,637,408 +0.10(+1.26%)
Jul 29, 2010 8.092 8.096 7.852 7.966 2,239,540 +0.02(+0.20%)
Jul 28, 2010 8.080 8.080 7.873 7.950 1,763,338 -0.08(-0.94%)
Jul 27, 2010 8.062 8.117 7.973 8.025 1,171,036 -0.05(-0.65%)
Jul 26, 2010 8.103 8.142 8.069 8.078 857,943 +0.02(+0.20%)
Jul 23, 2010 8.071 8.071 7.996 8.062 1,156,097 +0.00(+0.00%)
Jul 22, 2010 7.964 8.119 7.964 8.062 1,824,795 +0.14(+1.76%)
Jul 21, 2010 7.980 8.014 7.847 7.923 2,385,356 -0.00(-0.06%)
Jul 20, 2010 7.795 7.930 7.761 7.927 2,205,757 +0.10(+1.22%)
Jul 19, 2010 7.816 7.891 7.761 7.832 2,848,035 +0.02(+0.26%)
Jul 16, 2010 7.811 7.882 7.772 7.811 1,646,361 -0.12(-1.47%)
Jul 15, 2010 7.948 7.948 7.816 7.927 1,182,509 -0.00(-0.06%)
Jul 14, 2010 7.918 7.955 7.861 7.932 1,933,730 -0.01(-0.11%)
Jul 13, 2010 8.119 8.181 7.898 7.941 2,748,197 -0.11(-1.34%)
Jul 12, 2010 8.140 8.140 7.971 8.048 1,476,022 -0.06(-0.79%)
Jul 09, 2010 8.112 8.151 8.046 8.112 1,088,447 +0.08(+0.99%)
Jul 08, 2010 8.140 8.169 7.959 8.032 1,385,830 -0.03(-0.31%)
Jul 07, 2010 7.870 8.064 7.866 8.057 1,071,698 +0.18(+2.32%)
Jul 06, 2010 7.802 7.968 7.797 7.875 1,544,026 +0.16(+2.01%)
Jul 02, 2010 7.720 7.774 7.608 7.720 1,713,871 +0.12(+1.53%)
Jul 01, 2010 7.638 7.660 7.498 7.603 1,517,356 -0.03(-0.33%)
Jun 30, 2010 7.608 7.727 7.581 7.628 5,162 -0.06(-0.80%)
Jun 29, 2010 7.829 7.843 7.649 7.690 2,658,886 -0.25(-3.12%)
Jun 25, 2010 7.938 7.969 7.813 7.938 1,185,006 +0.08(+1.02%)
Jun 24, 2010 7.884 7.920 7.782 7.858 1,366,423 -0.07(-0.84%)
Jun 23, 2010 7.936 7.969 7.835 7.925 1,497,643 -0.11(-1.33%)
Jun 22, 2010 8.081 8.150 8.030 8.032 1,188,837 -0.00(-0.03%)
Jun 21, 2010 8.141 8.188 8.021 8.034 1,758,024 -0.01(-0.17%)
Jun 18, 2010 8.047 8.123 8.027 8.047 1,508,783 +0.01(+0.08%)
Jun 17, 2010 8.157 8.157 7.934 8.041 14,339 -0.01(-0.14%)
Jun 16, 2010 7.983 8.059 7.971 8.052 1,453,089 +0.02(+0.31%)
Jun 15, 2010 7.900 8.027 7.896 8.027 1,846,483 +0.17(+2.22%)
Jun 14, 2010 7.851 7.980 7.840 7.853 1,667,006 +0.07(+0.92%)
Jun 11, 2010 7.742 7.824 7.722 7.782 1,185,472 -0.01(-0.11%)
Jun 10, 2010 7.666 7.795 7.666 7.791 1,333,487 +0.20(+2.65%)
Jun 09, 2010 7.666 7.706 7.561 7.590 1,552,934 +0.04(+0.53%)
Jun 08, 2010 7.527 7.550 7.418 7.550 1,971,094 +0.09(+1.17%)
Jun 07, 2010 7.476 7.550 7.431 7.463 1,658,497 +0.03(+0.36%)
Jun 04, 2010 7.436 7.599 7.389 7.436 1,420,866 -0.23(-3.05%)
Jun 03, 2010 7.608 7.697 7.547 7.670 1,756,375 +0.13(+1.72%)
Jun 02, 2010 7.443 7.547 7.369 7.541 2,469,633 +0.16(+2.18%)
Jun 01, 2010 7.481 7.588 7.380 7.380 2,079,686 -0.02(-0.30%)
May 28, 2010 7.402 7.554 7.402 7.402 1,811,607 -0.02(-0.33%)
May 27, 2010 7.306 7.456 7.306 7.427 2,006,462 +0.25(+3.45%)
May 26, 2010 7.248 7.329 7.146 7.179 2,280,693 -0.01(-0.16%)
May 25, 2010 7.041 7.199 6.983 7.190 2,225,680 -0.05(-0.71%)
May 24, 2010 7.264 7.330 7.233 7.242 1,731,644 -0.06(-0.76%)
May 21, 2010 7.155 7.298 7.095 7.298 2,792,263 +0.07(+1.02%)
May 20, 2010 7.260 7.409 7.224 7.224 2,293,684 -0.29(-3.80%)
May 19, 2010 7.447 7.556 7.358 7.510 2,062,721 -0.00(-0.06%)
May 18, 2010 7.759 7.762 7.492 7.514 1,599,904 -0.15(-1.98%)
May 17, 2010 7.701 7.746 7.494 7.666 1,624,294 -0.06(-0.78%)
May 14, 2010 7.726 7.893 7.632 7.726 1,829,087 -0.20(-2.48%)
May 13, 2010 7.958 8.023 7.884 7.922 1,093,469 -0.04(-0.48%)
May 12, 2010 7.806 7.960 7.806 7.960 1,528,410 +0.19(+2.38%)
May 11, 2010 7.849 7.880 7.768 7.775 1,636,047 -0.02(-0.23%)
May 10, 2010 7.701 7.802 7.701 7.793 1,626,247 +0.30(+3.96%)
May 07, 2010 7.608 7.608 7.253 7.496 4,022,380 -0.01(-0.15%)
May 06, 2010 6.463 7.797 5.758 7.507 318,296 -0.29(-3.69%)
May 05, 2010 7.800 7.884 7.784 7.795 1,567,529 -0.16(-2.05%)
May 04, 2010 8.001 8.007 7.871 7.958 1,605,294 -0.15(-1.79%)
May 03, 2010 7.940 8.140 7.940 8.103 1,644,987 +0.25(+3.15%)
Apr 30, 2010 7.820 7.927 7.793 7.855 2,731,569 -0.06(-0.71%)
Apr 29, 2010 8.045 8.110 7.884 7.911 3,148,949 -0.11(-1.39%)
Apr 28, 2010 8.181 8.181 7.934 8.023 3,172,438 -0.14(-1.67%)
Apr 27, 2010 8.364 8.364 8.150 8.159 1,560,113 -0.20(-2.43%)
Apr 26, 2010 8.380 8.422 8.314 8.362 977,824 -0.00(-0.05%)
Apr 23, 2010 8.253 8.371 8.192 8.366 1,419,625 +0.06(+0.73%)
Apr 22, 2010 8.250 8.306 8.170 8.306 1,378,544 +0.01(+0.11%)
Apr 21, 2010 8.418 8.420 8.275 8.297 1,530,314 -0.10(-1.22%)
Apr 20, 2010 8.313 8.422 8.308 8.400 624,024 +0.19(+2.31%)
Apr 19, 2010 8.148 8.221 8.083 8.210 1,031,528 +0.01(+0.16%)
Apr 16, 2010 8.362 8.382 8.139 8.197 1,490,438 -0.19(-2.21%)
Apr 15, 2010 8.402 8.483 8.360 8.382 1,067,336 -0.03(-0.34%)
Apr 14, 2010 8.413 8.433 8.347 8.411 1,022,441 +0.04(+0.48%)
Apr 13, 2010 8.360 8.404 8.288 8.371 1,548,453 -0.03(-0.37%)
Apr 12, 2010 8.427 8.460 8.378 8.402 725,003 -0.02(-0.21%)
Apr 09, 2010 8.366 8.474 8.351 8.420 519,671 +0.04(+0.48%)
Apr 08, 2010 8.304 8.427 8.257 8.380 622,702 +0.04(+0.48%)
Apr 07, 2010 8.389 8.398 8.297 8.340 600,974 -0.05(-0.64%)
Apr 06, 2010 8.380 8.454 8.366 8.393 725,303 +0.01(+0.11%)
Apr 05, 2010 8.375 8.402 8.335 8.384 807,784 +0.06(+0.70%)
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.