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
)
7.220
-0.090 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2010
6.204
6.221
6.120
6.132
306,908
-0.09(-1.39%)
Apr 29, 2010
6.236
6.257
6.147
6.218
126,775
+0.02(+0.34%)
Apr 28, 2010
6.323
6.332
6.054
6.198
256,255
-0.05(-0.86%)
Apr 27, 2010
6.672
6.672
6.215
6.251
426,338
-0.31(-4.69%)
Apr 26, 2010
6.556
6.613
6.526
6.559
93,796
-0.02(-0.32%)
Apr 23, 2010
6.526
6.580
6.517
6.580
58,591
+0.01(+0.18%)
Apr 22, 2010
6.616
6.616
6.520
6.568
103,633
-0.01(-0.23%)
Apr 21, 2010
6.649
6.681
6.547
6.583
61,785
-0.02(-0.32%)
Apr 20, 2010
6.607
6.631
6.574
6.604
148,665
+0.12(+1.84%)
Apr 19, 2010
6.457
6.484
6.374
6.484
96,073
+0.03(+0.42%)
Apr 16, 2010
6.514
6.514
6.326
6.457
400,618
-0.03(-0.41%)
Apr 15, 2010
6.589
6.589
6.472
6.484
105,960
-0.10(-1.59%)
Apr 14, 2010
6.631
6.631
6.574
6.589
69,971
+0.01(+0.14%)
Apr 13, 2010
6.607
6.631
6.571
6.580
110,085
+0.01(+0.14%)
Apr 12, 2010
6.508
6.571
6.508
6.571
89,819
+0.04(+0.64%)
Apr 09, 2010
6.604
6.604
6.499
6.529
78,649
-0.03(-0.41%)
Apr 08, 2010
6.580
6.580
6.466
6.556
54,336
-0.01(-0.23%)
Apr 07, 2010
6.622
6.729
6.556
6.571
143,458
-0.20(-2.96%)
Apr 06, 2010
6.795
6.846
6.753
6.771
62,455
-0.03(-0.44%)
Apr 05, 2010
6.756
6.828
6.756
6.801
51,808
+0.09(+1.34%)
Apr 01, 2010
6.652
6.711
6.711
6.711
86,045
+0.13(+1.90%)
Mar 31, 2010
6.619
6.696
6.586
6.586
128,231
-0.02(-0.27%)
Mar 30, 2010
6.661
6.678
6.595
6.604
87,274
-0.01(-0.23%)
Mar 29, 2010
6.571
6.647
6.559
6.619
130,079
+0.10(+1.51%)
Mar 26, 2010
6.795
6.795
6.463
6.520
241,433
-0.22(-3.24%)
Mar 25, 2010
6.783
6.831
6.714
6.738
137,110
+0.03(+0.49%)
Mar 24, 2010
6.696
6.756
6.661
6.705
233,863
-0.04(-0.53%)
Mar 23, 2010
6.720
6.753
6.661
6.741
97,017
+0.07(+1.07%)
Mar 22, 2010
6.592
6.681
6.574
6.669
88,001
+0.00(+0.04%)
Mar 19, 2010
6.798
6.798
6.622
6.667
140,653
-0.08(-1.20%)
Mar 18, 2010
6.828
6.828
6.714
6.747
104,493
-0.04(-0.66%)
Mar 17, 2010
6.822
6.822
6.753
6.792
96,592
+0.00(+0.00%)
Mar 16, 2010
6.810
6.816
6.732
6.792
162,295
+0.06(+0.89%)
Mar 15, 2010
6.658
6.732
6.655
6.732
163,738
+0.06(+0.85%)
Mar 12, 2010
6.661
6.693
6.640
6.675
109,485
+0.07(+1.09%)
Mar 11, 2010
6.607
6.607
6.511
6.604
108,812
+0.02(+0.36%)
Mar 10, 2010
6.592
6.622
6.547
6.580
116,001
-0.02(-0.32%)
Mar 09, 2010
6.532
6.619
6.532
6.601
150,382
+0.05(+0.73%)
Mar 08, 2010
6.634
6.637
6.538
6.553
73,905
-0.03(-0.45%)
Mar 05, 2010
6.478
6.589
6.448
6.583
83,317
+0.16(+2.42%)
Mar 04, 2010
6.511
6.511
6.404
6.428
88,104
-0.04(-0.65%)
Mar 03, 2010
6.502
6.547
6.454
6.469
104,912
-0.02(-0.28%)
Mar 02, 2010
6.457
6.541
6.413
6.487
205,210
+0.10(+1.54%)
Mar 01, 2010
6.287
6.398
6.281
6.389
138,520
+0.15(+2.34%)
Feb 26, 2010
6.287
6.326
6.227
6.242
168,114
-0.07(-1.14%)
Feb 25, 2010
6.389
6.389
6.239
6.314
151,356
-0.11(-1.70%)
Feb 24, 2010
6.502
6.516
6.327
6.423
250,679
-0.10(-1.61%)
Feb 23, 2010
6.569
6.636
6.476
6.528
199,507
-0.11(-1.71%)
Feb 22, 2010
6.636
6.700
6.618
6.642
112,430
+0.01(+0.22%)
Feb 19, 2010
6.522
6.633
6.516
6.627
136,234
+0.07(+1.02%)
Feb 18, 2010
6.563
6.607
6.481
6.560
174,332
+0.01(+0.13%)
Feb 17, 2010
6.639
6.644
6.540
6.551
172,769
-0.02(-0.31%)
Feb 16, 2010
6.487
6.583
6.467
6.572
103,689
+0.15(+2.36%)
Feb 12, 2010
6.278
6.420
6.420
6.420
128,504
+0.02(+0.32%)
Feb 11, 2010
6.222
6.403
6.182
6.400
194,563
+0.19(+3.00%)
Feb 10, 2010
6.103
6.240
6.083
6.214
386,051
+0.10(+1.72%)
Feb 09, 2010
6.109
6.132
6.036
6.109
130,222
+0.10(+1.65%)
Feb 08, 2010
6.059
6.080
5.995
6.010
150,813
-0.06(-0.91%)
Feb 05, 2010
5.995
6.074
5.818
6.065
582,267
+0.08(+1.26%)
Feb 04, 2010
6.158
6.158
5.984
5.990
221,645
-0.19(-3.02%)
Feb 03, 2010
6.298
6.298
6.170
6.176
121,934
-0.15(-2.35%)
Feb 02, 2010
6.158
6.324
6.153
6.324
311,673
+0.15(+2.45%)
Feb 01, 2010
6.126
6.193
6.080
6.173
114,983
+0.12(+2.02%)
Jan 29, 2010
6.077
6.099
6.004
6.051
132,242
+0.00(+0.00%)
Jan 28, 2010
6.231
6.231
6.027
6.051
104,933
-0.12(-1.98%)
Jan 27, 2010
6.129
6.196
6.036
6.173
173,398
+0.07(+1.14%)
Jan 26, 2010
6.208
6.208
6.083
6.103
153,775
-0.16(-2.56%)
Jan 25, 2010
6.269
6.295
6.147
6.263
201,339
+0.04(+0.70%)
Jan 22, 2010
6.321
6.321
6.196
6.220
106,998
-0.10(-1.66%)
Jan 21, 2010
6.458
6.481
6.310
6.324
132,211
-0.13(-2.03%)
Jan 20, 2010
6.583
6.583
6.359
6.455
163,877
-0.19(-2.89%)
Jan 19, 2010
6.723
6.726
6.610
6.647
209,592
-0.06(-0.91%)
Jan 15, 2010
6.746
6.708
6.708
6.708
207,187
-0.03(-0.39%)
Jan 14, 2010
6.668
6.738
6.668
6.735
98,652
+0.07(+1.05%)
Jan 13, 2010
6.578
6.685
6.578
6.665
110,358
+0.11(+1.64%)
Jan 12, 2010
6.633
6.633
6.543
6.557
66,372
-0.07(-1.10%)
Jan 11, 2010
6.557
6.656
6.557
6.630
124,484
+0.03(+0.53%)
Jan 08, 2010
6.473
6.595
6.473
6.595
169,563
+0.11(+1.66%)
Jan 07, 2010
6.627
6.627
6.397
6.487
225,802
-0.14(-2.07%)
Jan 06, 2010
6.636
6.656
6.554
6.624
100,442
+0.05(+0.71%)
Jan 05, 2010
6.621
6.624
6.525
6.578
78,717
+0.01(+0.13%)
Jan 04, 2010
6.519
6.647
6.519
6.569
133,833
+0.09(+1.35%)
Dec 31, 2009
6.543
6.481
6.481
6.481
116,478
-0.02(-0.36%)
Dec 30, 2009
6.612
6.612
6.426
6.505
125,800
-0.06(-0.93%)
Dec 29, 2009
6.572
6.612
6.531
6.566
105,569
+0.12(+1.90%)
Dec 28, 2009
6.470
6.496
6.426
6.444
15,623
-0.00(-0.05%)
Dec 24, 2009
6.397
6.473
6.362
6.447
77,652
+0.05(+0.73%)
Dec 23, 2009
6.420
6.513
6.380
6.400
60,472
+0.02(+0.37%)
Dec 22, 2009
6.330
6.380
6.284
6.377
113,949
+0.08(+1.20%)
Dec 21, 2009
6.458
6.470
6.263
6.301
114,021
-0.03(-0.51%)
Dec 18, 2009
6.356
6.435
6.266
6.333
415,696
+0.02(+0.37%)
Dec 17, 2009
6.316
6.336
6.158
6.310
297,236
-0.02(-0.28%)
Dec 16, 2009
6.333
6.380
6.286
6.327
68,062
-0.00(-0.05%)
Dec 15, 2009
6.237
6.369
6.228
6.330
116,787
+0.04(+0.69%)
Dec 14, 2009
6.077
6.319
6.054
6.286
188,529
+0.22(+3.60%)
Dec 11, 2009
6.036
6.080
5.998
6.068
142,567
+0.03(+0.53%)
Dec 10, 2009
5.995
6.045
5.995
6.036
64,860
+0.04(+0.73%)
Dec 09, 2009
5.969
6.010
5.923
5.993
56,445
+0.03(+0.59%)
Dec 08, 2009
6.030
6.030
5.920
5.958
129,875
-0.09(-1.54%)
Dec 07, 2009
6.019
6.071
6.019
6.051
57,160
+0.06(+0.92%)
Dec 04, 2009
6.124
6.153
5.972
5.995
107,208
-0.03(-0.53%)
Dec 03, 2009
6.057
6.097
6.027
6.027
122,181
-0.03(-0.43%)
Dec 02, 2009
6.091
6.156
6.051
6.054
217,457
-0.05(-0.81%)
Dec 01, 2009
6.164
6.199
6.086
6.103
93,021
+0.01(+0.19%)
Nov 30, 2009
5.987
6.091
5.940
6.091
153,260
+0.13(+2.20%)
Nov 27, 2009
5.102
5.978
5.876
5.961
93,962
-0.22(-3.49%)
Nov 25, 2009
6.089
6.179
6.089
6.176
82,129
+0.12(+1.92%)
Nov 24, 2009
6.027
6.109
5.995
6.059
127,473
+0.03(+0.58%)
Nov 23, 2009
6.048
6.071
5.975
6.025
138,468
+0.08(+1.27%)
Nov 20, 2009
5.952
5.969
5.867
5.949
110,018
+0.01(+0.15%)
Nov 19, 2009
5.899
5.952
5.792
5.940
211,839
+0.04(+0.69%)
Nov 18, 2009
5.864
5.934
5.838
5.899
94,495
+0.05(+0.80%)
Nov 17, 2009
5.850
5.856
5.760
5.853
75,683
+0.01(+0.20%)
Nov 16, 2009
5.734
5.879
5.734
5.841
192,402
+0.12(+2.03%)
Nov 13, 2009
5.669
5.757
5.646
5.725
166,581
+0.06(+0.98%)
Nov 12, 2009
5.725
5.747
5.652
5.669
66,887
-0.03(-0.56%)
Nov 11, 2009
5.722
5.757
5.684
5.702
55,964
+0.03(+0.56%)
Nov 10, 2009
5.678
5.722
5.649
5.669
80,947
-0.01(-0.15%)
Nov 09, 2009
5.696
5.707
5.664
5.678
82,074
+0.14(+2.47%)
Nov 06, 2009
5.582
5.626
5.530
5.541
59,919
-0.07(-1.19%)
Nov 05, 2009
5.559
5.623
5.533
5.608
100,772
+0.05(+0.84%)
Nov 04, 2009
5.509
5.614
5.509
5.562
131,252
+0.06(+1.00%)
Nov 03, 2009
5.431
5.521
5.428
5.506
110,973
+0.08(+1.39%)
Nov 02, 2009
5.440
5.483
5.399
5.431
232,736
+0.01(+0.21%)
Oct 30, 2009
5.533
5.533
5.416
5.419
146,140
-0.10(-1.74%)
Oct 29, 2009
5.515
5.536
5.440
5.515
214,405
-0.04(-0.79%)
Oct 28, 2009
5.669
5.681
5.530
5.559
262,625
-0.17(-2.90%)
Oct 27, 2009
5.777
5.789
5.725
5.725
72,941
-0.03(-0.46%)
Oct 26, 2009
5.870
5.902
5.734
5.751
78,425
-0.10(-1.79%)
Oct 23, 2009
5.867
5.876
5.838
5.856
124,174
-0.10(-1.66%)
Oct 22, 2009
5.870
5.958
5.853
5.955
68,729
+0.06(+0.94%)
Oct 21, 2009
5.923
5.978
5.896
5.899
58,771
-0.02(-0.34%)
Oct 20, 2009
5.870
5.929
5.870
5.920
95,787
-0.09(-1.55%)
Oct 19, 2009
6.010
6.048
5.917
6.013
163,571
+0.03(+0.58%)
Oct 16, 2009
5.841
6.013
5.830
5.978
142,910
+0.11(+1.88%)
Oct 15, 2009
6.030
6.042
5.856
5.867
160,214
-0.19(-3.08%)
Oct 14, 2009
6.062
6.141
6.028
6.054
108,685
+0.04(+0.68%)
Oct 13, 2009
6.185
6.199
6.007
6.013
134,719
-0.17(-2.73%)
Oct 12, 2009
6.135
6.202
6.094
6.182
98,955
+0.11(+1.77%)
Oct 09, 2009
6.164
6.164
6.062
6.074
66,870
+0.01(+0.14%)
Oct 08, 2009
5.914
6.091
5.914
6.065
141,292
+0.15(+2.56%)
Oct 07, 2009
5.931
5.949
5.873
5.914
102,322
+0.01(+0.25%)
Oct 06, 2009
5.821
5.943
5.798
5.899
185,887
+0.15(+2.63%)
Oct 05, 2009
5.716
5.795
5.658
5.748
239,807
+0.08(+1.44%)
Oct 02, 2009
5.632
5.774
5.626
5.667
100,267
-0.05(-0.87%)
Oct 01, 2009
5.952
5.975
5.707
5.716
116,031
-0.26(-4.29%)
Sep 30, 2009
5.879
5.978
5.798
5.972
154,579
+0.17(+2.91%)
Sep 29, 2009
5.777
5.815
5.760
5.803
54,418
+0.00(+0.05%)
Sep 28, 2009
5.777
5.818
5.757
5.800
34,995
+0.06(+1.01%)
Sep 25, 2009
5.736
5.786
5.684
5.742
89,506
-0.01(-0.20%)
Sep 24, 2009
5.981
6.001
5.742
5.754
168,371
-0.18(-3.04%)
Sep 23, 2009
5.975
6.033
5.931
5.934
163,396
-0.04(-0.73%)
Sep 22, 2009
5.885
5.990
5.876
5.978
72,154
+0.15(+2.65%)
Sep 21, 2009
5.838
5.876
5.783
5.824
107,802
-0.06(-1.04%)
Sep 18, 2009
5.937
5.943
5.844
5.885
49,676
-0.06(-0.93%)
Sep 17, 2009
5.949
5.978
5.902
5.940
144,055
+0.03(+0.44%)
Sep 16, 2009
5.850
5.955
5.809
5.914
106,599
+0.09(+1.60%)
Sep 15, 2009
5.734
5.824
5.655
5.821
89,781
+0.13(+2.25%)
Sep 14, 2009
5.591
5.696
5.591
5.693
58,637
+0.05(+0.93%)
Sep 11, 2009
5.608
5.696
5.600
5.640
115,722
+0.03(+0.62%)
Sep 10, 2009
5.655
5.655
5.579
5.605
128,160
-0.03(-0.47%)
Sep 09, 2009
5.655
5.707
5.623
5.632
70,436
+0.01(+0.26%)
Sep 08, 2009
5.748
5.768
5.594
5.617
862,004
-0.04(-0.67%)
Sep 04, 2009
5.579
5.667
5.553
5.655
69,175
+0.15(+2.70%)
Sep 03, 2009
5.445
5.530
5.445
5.506
85,596
+0.05(+0.96%)
Sep 02, 2009
5.454
5.539
5.454
5.454
120,378
-0.06(-1.00%)
Sep 01, 2009
5.649
5.719
5.506
5.509
184,990
-0.13(-2.27%)
Aug 31, 2009
5.605
5.658
5.573
5.637
110,338
-0.07(-1.22%)
Aug 28, 2009
5.818
5.838
5.658
5.707
129,620
-0.14(-2.39%)
Aug 27, 2009
5.783
5.862
5.707
5.847
118,536
+0.08(+1.46%)
Aug 26, 2009
5.832
5.841
5.742
5.763
173,133
-0.12(-1.98%)
Aug 25, 2009
6.022
6.022
5.835
5.879
190,735
-0.10(-1.75%)
Aug 24, 2009
5.536
6.185
5.536
5.984
129,689
-0.14(-2.23%)
Aug 21, 2009
6.059
6.153
6.045
6.121
131,493
+0.12(+1.94%)
Aug 20, 2009
5.966
6.074
5.929
6.004
165,440
+0.06(+1.08%)
Aug 19, 2009
5.696
5.978
5.696
5.940
138,626
+0.15(+2.51%)
Aug 18, 2009
5.637
5.806
5.603
5.795
130,184
+0.19(+3.43%)
Aug 17, 2009
5.649
5.672
5.579
5.603
107,352
-0.17(-2.88%)
Aug 14, 2009
5.841
5.905
5.739
5.768
134,523
-0.06(-1.05%)
Aug 13, 2009
5.806
5.844
5.742
5.830
81,617
+0.06(+1.01%)
Aug 12, 2009
5.614
5.771
5.594
5.771
86,187
+0.19(+3.38%)
Aug 11, 2009
5.652
5.699
5.562
5.582
83,964
-0.13(-2.29%)
Aug 10, 2009
5.754
5.783
5.681
5.713
94,309
-0.03(-0.56%)
Aug 07, 2009
5.832
5.841
5.745
5.745
57,531
-0.01(-0.15%)
Aug 06, 2009
5.902
5.923
5.722
5.754
93,182
-0.12(-2.08%)
Aug 05, 2009
5.702
5.894
5.702
5.876
141,674
+0.16(+2.75%)
Aug 04, 2009
5.795
5.864
5.675
5.719
136,715
-0.08(-1.31%)
Aug 03, 2009
5.789
5.795
5.650
5.795
96,463
+0.01(+0.15%)
Jul 31, 2009
5.617
5.798
5.600
5.786
138,897
+0.19(+3.38%)
Jul 30, 2009
5.576
5.600
5.533
5.597
56,479
+0.06(+1.10%)
Jul 29, 2009
5.626
5.626
5.501
5.536
157,022
-0.09(-1.65%)
Jul 28, 2009
5.690
5.696
5.600
5.629
67,086
-0.06(-1.07%)
Jul 27, 2009
5.669
5.739
5.661
5.690
79,689
+0.06(+1.14%)
Jul 24, 2009
5.582
5.661
5.582
5.626
1,992
+0.03(+0.52%)
Jul 23, 2009
5.509
5.620
5.509
5.597
80,400
+0.08(+1.37%)
Jul 22, 2009
5.515
5.559
5.504
5.521
79,645
+0.01(+0.16%)
Jul 21, 2009
5.524
5.584
5.384
5.512
88,045
+0.06(+1.01%)
Jul 20, 2009
5.512
5.524
5.419
5.457
142,935
-0.03(-0.53%)
Jul 17, 2009
5.556
5.576
5.474
5.486
76,965
-0.04(-0.68%)
Jul 16, 2009
5.585
5.585
5.498
5.524
134,345
-0.04(-0.68%)
Jul 15, 2009
5.486
5.588
5.413
5.562
141,904
+0.23(+4.31%)
Jul 14, 2009
5.291
5.352
5.247
5.332
82,118
+0.08(+1.44%)
Jul 13, 2009
5.282
5.297
5.195
5.256
62,534
+0.01(+0.28%)
Jul 10, 2009
5.277
5.279
5.210
5.242
62,499
-0.04(-0.72%)
Jul 09, 2009
5.262
5.326
5.253
5.279
54,002
+0.06(+1.06%)
Jul 08, 2009
5.314
5.351
5.160
5.224
88,794
-0.10(-1.86%)
Jul 07, 2009
5.483
5.483
5.297
5.323
107,235
-0.10(-1.82%)
Jul 06, 2009
5.518
5.518
5.326
5.422
157,018
-0.13(-2.26%)
Jul 02, 2009
5.667
5.667
5.440
5.547
119,663
-0.13(-2.36%)
Jul 01, 2009
5.675
5.725
5.635
5.681
53,329
+0.03(+0.46%)
Jun 30, 2009
5.763
6.013
5.605
5.655
297,586
-0.36(-5.95%)
Jun 29, 2009
5.745
6.013
5.745
6.013
202,084
+0.35(+6.22%)
Jun 26, 2009
5.646
5.693
5.597
5.661
58,651
+0.01(+0.26%)
Jun 25, 2009
5.617
5.655
5.594
5.646
157,365
-0.04(-0.67%)
Jun 24, 2009
5.611
5.792
5.611
5.684
151,868
+0.10(+1.82%)
Jun 23, 2009
5.463
5.603
5.460
5.582
124,724
+0.11(+2.02%)
Jun 22, 2009
5.504
5.521
5.451
5.472
102,390
-0.16(-2.79%)
Jun 19, 2009
5.533
5.635
5.498
5.629
156,730
+0.15(+2.76%)
Jun 18, 2009
5.311
5.483
5.300
5.477
70,041
+0.14(+2.56%)
Jun 17, 2009
5.419
5.419
5.215
5.341
119,622
-0.10(-1.77%)
Jun 16, 2009
5.492
5.495
5.431
5.437
91,990
+0.03(+0.65%)
Jun 15, 2009
5.550
5.550
5.323
5.402
131,012
-0.15(-2.78%)
Jun 12, 2009
5.428
5.585
5.419
5.556
112,671
+0.05(+0.85%)
Jun 11, 2009
5.381
5.605
5.376
5.509
211,997
+0.16(+2.99%)
Jun 10, 2009
5.329
5.358
5.300
5.349
127,511
+0.04(+0.82%)
Jun 09, 2009
5.291
5.343
5.288
5.306
123,855
+0.09(+1.79%)
Jun 08, 2009
5.204
5.237
5.166
5.213
100,810
+0.02(+0.39%)
Jun 05, 2009
5.309
5.314
5.181
5.192
342,140
-0.11(-2.09%)
Jun 04, 2009
5.239
5.320
5.198
5.303
60,953
+0.06(+1.17%)
Jun 03, 2009
5.402
5.408
5.224
5.242
234,674
-0.18(-3.38%)
Jun 02, 2009
5.405
5.442
5.376
5.425
115,791
+0.04(+0.81%)
Jun 01, 2009
5.373
5.437
5.364
5.381
178,397
+0.04(+0.82%)
May 29, 2009
5.277
5.408
5.277
5.338
177,311
+0.10(+1.83%)
May 28, 2009
5.297
5.332
5.230
5.242
499,341
-0.08(-1.42%)
May 27, 2009
5.349
5.408
5.310
5.317
240,213
+0.00(+0.05%)
May 26, 2009
5.221
5.349
5.207
5.314
171,178
+0.10(+1.95%)
May 22, 2009
5.134
5.239
5.119
5.213
188,378
+0.10(+1.99%)
May 21, 2009
5.102
5.125
5.050
5.111
208,217
-0.03(-0.68%)
May 20, 2009
5.143
5.210
5.134
5.146
473,200
+0.02(+0.45%)
May 19, 2009
5.108
5.166
5.102
5.122
229,324
+0.09(+1.79%)
May 18, 2009
5.029
5.044
4.977
5.032
68,289
+0.04(+0.88%)
May 15, 2009
5.061
5.093
4.983
4.988
97,580
-0.06(-1.27%)
May 14, 2009
4.954
5.084
4.954
5.052
181,396
+0.08(+1.52%)
May 13, 2009
5.247
5.247
4.968
4.977
155,510
-0.26(-5.00%)
May 12, 2009
5.300
5.317
5.186
5.239
261,756
-0.04(-0.72%)
May 11, 2009
5.413
5.413
5.277
5.277
118,196
-0.14(-2.53%)
May 08, 2009
5.326
5.419
5.326
5.413
156,335
+0.18(+3.45%)
May 07, 2009
5.341
5.346
5.233
5.233
174,226
-0.11(-2.07%)
May 06, 2009
5.262
5.349
5.245
5.344
166,320
+0.10(+1.94%)
May 05, 2009
5.230
5.253
5.178
5.242
183,145
+0.01(+0.22%)
May 04, 2009
5.210
5.230
5.189
5.230
451,090
+0.12(+2.28%)
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.