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
)
7.070
+0.320 (+4.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2024
6.570
6.670
6.510
6.640
556,152
+0.04(+0.61%)
Apr 29, 2024
6.670
6.690
6.545
6.600
654,356
-0.03(-0.45%)
Apr 26, 2024
6.810
6.860
6.590
6.630
842,955
-0.20(-2.93%)
Apr 25, 2024
6.570
6.840
6.510
6.830
1,712,525
+0.21(+3.17%)
Apr 24, 2024
6.510
6.640
6.500
6.620
679,266
+0.10(+1.53%)
Apr 23, 2024
6.500
6.630
6.460
6.520
833,509
+0.03(+0.46%)
Apr 22, 2024
6.390
6.545
6.360
6.490
1,005,381
+0.04(+0.62%)
Apr 19, 2024
6.410
6.550
6.380
6.450
1,672,767
+0.02(+0.31%)
Apr 18, 2024
6.250
6.440
6.220
6.430
984,468
+0.21(+3.38%)
Apr 17, 2024
6.150
6.255
6.135
6.220
1,036,516
+0.11(+1.80%)
Apr 16, 2024
6.060
6.140
5.940
6.110
1,117,509
+0.01(+0.16%)
Apr 15, 2024
6.090
6.120
6.015
6.100
1,045,074
+0.04(+0.66%)
Apr 12, 2024
6.140
6.230
6.010
6.060
740,934
-0.11(-1.78%)
Apr 11, 2024
6.160
6.270
6.000
6.170
1,261,980
+0.03(+0.49%)
Apr 10, 2024
6.230
6.240
6.060
6.140
1,048,255
-0.18(-2.85%)
Apr 09, 2024
6.300
6.390
6.260
6.320
695,050
+0.06(+0.96%)
Apr 08, 2024
6.360
6.410
6.230
6.260
751,856
-0.08(-1.26%)
Apr 05, 2024
6.350
6.360
6.260
6.340
573,589
-0.08(-1.25%)
Apr 04, 2024
6.380
6.460
6.350
6.420
627,968
+0.08(+1.26%)
Apr 03, 2024
6.330
6.395
6.260
6.340
680,253
-0.01(-0.16%)
Apr 02, 2024
6.410
6.440
6.300
6.350
508,800
-0.06(-0.94%)
Apr 01, 2024
6.450
6.470
6.370
6.410
570,112
-0.02(-0.31%)
Mar 28, 2024
6.470
6.420
6.420
6.430
932,294
-0.02(-0.31%)
Mar 27, 2024
6.410
6.490
6.400
6.450
606,556
+0.06(+0.94%)
Mar 26, 2024
6.350
6.475
6.310
6.390
817,911
+0.08(+1.27%)
Mar 25, 2024
6.470
6.497
6.280
6.310
1,065,315
-0.15(-2.32%)
Mar 22, 2024
6.420
6.550
6.400
6.460
560,604
+0.05(+0.78%)
Mar 21, 2024
6.430
6.480
6.405
6.410
807,624
+0.03(+0.47%)
Mar 20, 2024
6.320
6.380
6.225
6.380
1,599,338
+0.05(+0.79%)
Mar 19, 2024
6.430
6.560
6.320
6.330
920,308
-0.16(-2.47%)
Mar 18, 2024
6.340
6.540
6.260
6.490
651,762
+0.18(+2.85%)
Mar 15, 2024
6.490
6.560
6.285
6.310
1,828,403
-0.21(-3.22%)
Mar 14, 2024
6.570
6.625
6.495
6.520
513,142
-0.07(-1.06%)
Mar 13, 2024
6.460
6.620
6.380
6.590
854,106
+0.12(+1.85%)
Mar 12, 2024
6.850
6.850
6.450
6.470
1,118,829
-0.40(-5.82%)
Mar 11, 2024
6.900
6.930
6.800
6.870
634,806
-0.07(-1.01%)
Mar 08, 2024
6.960
6.990
6.830
6.940
871,951
+0.04(+0.58%)
Mar 07, 2024
6.890
6.918
6.840
6.900
594,926
+0.05(+0.73%)
Mar 06, 2024
6.880
6.920
6.820
6.850
526,388
+0.04(+0.59%)
Mar 05, 2024
6.790
6.880
6.755
6.810
460,123
-0.01(-0.15%)
Mar 04, 2024
6.810
6.910
6.770
6.820
457,541
-0.01(-0.15%)
Mar 01, 2024
6.860
6.930
6.730
6.830
448,167
-0.04(-0.58%)
Feb 29, 2024
6.930
6.940
6.850
6.870
653,670
+0.06(+0.94%)
Feb 28, 2024
6.973
6.983
6.796
6.806
410,573
-0.24(-3.36%)
Feb 27, 2024
6.954
7.052
6.904
7.042
651,723
+0.14(+2.00%)
Feb 26, 2024
7.111
7.141
6.806
6.904
1,221,054
-0.32(-4.37%)
Feb 23, 2024
6.954
7.387
6.776
7.219
1,715,218
+0.33(+4.86%)
Feb 22, 2024
6.806
6.894
6.717
6.885
887,716
+0.09(+1.30%)
Feb 21, 2024
6.727
6.806
6.722
6.796
508,482
+0.04(+0.58%)
Feb 20, 2024
6.747
6.829
6.727
6.757
552,837
-0.03(-0.44%)
Feb 16, 2024
6.845
6.880
6.737
6.786
702,629
-0.08(-1.15%)
Feb 15, 2024
6.766
6.914
6.766
6.865
731,551
+0.11(+1.60%)
Feb 14, 2024
6.835
6.924
6.742
6.757
673,020
+0.01(+0.15%)
Feb 13, 2024
6.855
6.855
6.658
6.747
1,107,887
-0.18(-2.56%)
Feb 12, 2024
6.904
6.983
6.830
6.924
1,105,719
+0.02(+0.29%)
Feb 09, 2024
6.757
6.914
6.747
6.904
993,887
+0.18(+2.64%)
Feb 08, 2024
6.747
6.855
6.722
6.727
619,298
-0.04(-0.58%)
Feb 07, 2024
6.845
6.875
6.766
6.766
384,714
-0.08(-1.15%)
Feb 06, 2024
6.737
6.875
6.717
6.845
546,280
+0.08(+1.16%)
Feb 05, 2024
7.008
7.008
6.766
6.766
772,563
-0.29(-4.05%)
Feb 02, 2024
7.101
7.101
6.954
7.052
614,737
-0.15(-2.05%)
Feb 01, 2024
7.180
7.259
7.141
7.200
782,760
+0.07(+0.97%)
Jan 31, 2024
7.229
7.298
7.121
7.131
587,338
-0.07(-0.96%)
Jan 30, 2024
7.298
7.308
7.180
7.200
604,392
-0.15(-2.01%)
Jan 29, 2024
7.436
7.436
7.298
7.347
298,583
-0.07(-0.93%)
Jan 26, 2024
7.308
7.451
7.303
7.416
495,587
+0.13(+1.76%)
Jan 25, 2024
7.288
7.338
7.229
7.288
540,127
+0.09(+1.23%)
Jan 24, 2024
7.387
7.397
7.121
7.200
480,914
-0.13(-1.75%)
Jan 23, 2024
7.436
7.495
7.298
7.328
319,377
-0.10(-1.33%)
Jan 22, 2024
7.436
7.574
7.407
7.426
388,098
-0.04(-0.53%)
Jan 19, 2024
7.367
7.535
7.244
7.466
593,650
+0.08(+1.07%)
Jan 18, 2024
7.495
7.505
7.330
7.387
297,067
-0.06(-0.79%)
Jan 17, 2024
7.495
7.515
7.338
7.446
410,451
-0.17(-2.20%)
Jan 16, 2024
7.682
7.717
7.544
7.613
640,008
-0.03(-0.39%)
Jan 12, 2024
7.771
7.791
7.623
7.643
298,927
-0.07(-0.89%)
Jan 11, 2024
7.791
7.820
7.643
7.712
431,531
-0.12(-1.51%)
Jan 10, 2024
7.830
7.840
7.702
7.830
372,368
+0.02(+0.25%)
Jan 09, 2024
7.919
7.935
7.766
7.810
355,448
-0.16(-1.98%)
Jan 08, 2024
7.879
7.988
7.830
7.968
440,014
+0.06(+0.75%)
Jan 05, 2024
7.929
8.017
7.850
7.909
405,190
-0.03(-0.37%)
Jan 04, 2024
8.027
8.086
7.889
7.938
330,346
-0.12(-1.47%)
Jan 03, 2024
8.076
8.126
8.027
8.057
315,711
-0.09(-1.09%)
Jan 02, 2024
8.135
8.268
8.066
8.145
416,142
-0.04(-0.48%)
Dec 29, 2023
8.126
8.244
8.047
8.185
326,523
+0.02(+0.24%)
Dec 28, 2023
8.194
8.224
8.155
8.165
266,563
+0.00(+0.00%)
Dec 27, 2023
8.204
8.249
8.116
8.165
303,722
-0.07(-0.84%)
Dec 26, 2023
8.165
8.249
8.150
8.234
104,849
+0.07(+0.84%)
Dec 22, 2023
8.086
8.194
8.086
8.165
329,806
+0.14(+1.72%)
Dec 21, 2023
7.978
8.052
7.958
8.027
655,278
+0.09(+1.12%)
Dec 20, 2023
8.066
8.086
7.899
7.938
510,835
-0.12(-1.47%)
Dec 19, 2023
7.830
8.106
7.830
8.057
631,191
+0.22(+2.76%)
Dec 18, 2023
7.978
7.978
7.810
7.840
492,687
-0.07(-0.87%)
Dec 15, 2023
8.086
8.086
7.741
7.909
1,914,899
-0.12(-1.47%)
Dec 14, 2023
7.879
8.057
7.879
8.027
726,008
+0.20(+2.52%)
Dec 13, 2023
7.535
7.840
7.495
7.830
668,473
+0.31(+4.06%)
Dec 12, 2023
7.633
7.633
7.387
7.525
506,474
-0.07(-0.91%)
Dec 11, 2023
7.879
7.919
7.515
7.594
872,055
-0.33(-4.22%)
Dec 08, 2023
8.007
8.057
7.924
7.929
264,949
-0.07(-0.86%)
Dec 07, 2023
7.929
8.106
7.919
7.998
346,581
-0.04(-0.49%)
Dec 06, 2023
7.998
8.145
7.988
8.037
341,678
+0.09(+1.12%)
Dec 05, 2023
8.007
8.047
7.948
7.948
423,003
-0.09(-1.10%)
Dec 04, 2023
8.007
8.101
8.002
8.037
415,949
-0.07(-0.85%)
Dec 01, 2023
8.027
8.155
7.988
8.106
390,668
+0.08(+0.98%)
Nov 30, 2023
7.919
8.027
7.899
8.027
354,180
+0.17(+2.20%)
Nov 29, 2023
7.883
7.912
7.844
7.854
299,957
-0.02(-0.25%)
Nov 28, 2023
7.825
7.903
7.805
7.873
342,382
+0.03(+0.37%)
Nov 27, 2023
7.864
7.903
7.815
7.844
308,213
-0.06(-0.74%)
Nov 24, 2023
7.796
7.932
7.796
7.903
186,764
+0.15(+1.88%)
Nov 22, 2023
7.669
7.786
7.533
7.757
497,079
+0.07(+0.89%)
Nov 21, 2023
8.253
8.253
7.513
7.689
1,073,501
-0.51(-6.18%)
Nov 20, 2023
8.097
8.224
8.049
8.195
320,715
+0.04(+0.48%)
Nov 17, 2023
8.097
8.175
8.029
8.156
399,856
+0.09(+1.09%)
Nov 16, 2023
8.272
8.272
8.068
8.068
262,558
-0.17(-2.01%)
Nov 15, 2023
8.175
8.321
8.165
8.234
497,490
+0.05(+0.59%)
Nov 14, 2023
8.029
8.224
7.932
8.185
495,434
+0.30(+3.83%)
Nov 13, 2023
7.961
8.029
7.825
7.883
395,574
-0.16(-1.94%)
Nov 10, 2023
7.981
8.049
7.903
8.039
415,544
+0.07(+0.85%)
Nov 09, 2023
7.893
8.039
7.854
7.971
536,778
+0.10(+1.24%)
Nov 08, 2023
7.679
7.908
7.640
7.873
664,649
+0.14(+1.76%)
Nov 07, 2023
7.737
8.049
7.611
7.737
630,481
+0.16(+2.05%)
Nov 06, 2023
7.698
7.737
7.547
7.581
365,398
-0.09(-1.14%)
Nov 03, 2023
7.727
7.796
7.625
7.669
533,937
+0.07(+0.90%)
Nov 02, 2023
7.494
7.737
7.494
7.601
906,118
+0.30(+4.13%)
Nov 01, 2023
7.085
7.328
7.027
7.299
917,836
+0.18(+2.46%)
Oct 31, 2023
7.338
7.338
7.095
7.124
432,534
-0.23(-3.17%)
Oct 30, 2023
7.212
7.367
7.212
7.358
428,513
+0.20(+2.86%)
Oct 27, 2023
7.377
7.377
7.105
7.153
430,909
-0.20(-2.78%)
Oct 26, 2023
7.426
7.543
7.341
7.358
446,648
-0.02(-0.26%)
Oct 25, 2023
7.328
7.387
7.241
7.377
333,366
-0.04(-0.52%)
Oct 24, 2023
7.650
7.650
7.406
7.416
418,031
-0.15(-1.93%)
Oct 23, 2023
7.406
7.708
7.358
7.562
374,382
+0.05(+0.65%)
Oct 20, 2023
7.601
7.674
7.494
7.513
535,926
-0.15(-1.91%)
Oct 19, 2023
7.581
7.693
7.552
7.659
473,698
+0.04(+0.51%)
Oct 18, 2023
7.815
7.903
7.601
7.620
517,347
-0.24(-3.09%)
Oct 17, 2023
7.971
8.019
7.844
7.864
546,179
-0.17(-2.06%)
Oct 16, 2023
8.029
8.117
8.000
8.029
347,828
+0.00(+0.00%)
Oct 13, 2023
8.156
8.282
8.010
8.029
563,260
-0.13(-1.55%)
Oct 12, 2023
8.535
8.535
8.141
8.156
662,210
-0.41(-4.77%)
Oct 11, 2023
8.487
8.594
8.380
8.564
627,195
+0.15(+1.73%)
Oct 10, 2023
8.399
8.453
8.302
8.418
868,181
+0.04(+0.46%)
Oct 09, 2023
8.263
8.380
8.263
8.380
137,819
+0.11(+1.29%)
Oct 06, 2023
8.506
8.506
8.117
8.272
777,219
-0.14(-1.62%)
Oct 05, 2023
7.912
8.491
7.854
8.409
1,318,427
+0.57(+7.33%)
Oct 04, 2023
7.951
7.951
7.689
7.835
970,720
-0.07(-0.86%)
Oct 03, 2023
8.049
8.049
7.805
7.903
902,957
-0.23(-2.87%)
Oct 02, 2023
8.457
8.457
8.088
8.136
1,315,854
-0.33(-3.91%)
Sep 29, 2023
8.623
8.642
8.438
8.467
384,789
-0.06(-0.68%)
Sep 28, 2023
8.652
8.672
8.521
8.526
275,392
-0.11(-1.24%)
Sep 27, 2023
9.012
9.012
8.594
8.633
546,020
-0.39(-4.31%)
Sep 26, 2023
8.808
9.041
8.798
9.022
850,723
+0.09(+0.98%)
Sep 25, 2023
8.817
8.954
8.895
8.934
343,239
+0.03(+0.33%)
Sep 22, 2023
8.817
8.954
8.788
8.905
1,043,574
+0.12(+1.33%)
Sep 21, 2023
9.051
9.051
8.788
8.788
462,913
-0.32(-3.53%)
Sep 20, 2023
9.129
9.144
9.032
9.109
278,534
-0.01(-0.11%)
Sep 19, 2023
9.148
9.158
9.061
9.119
377,221
+0.06(+0.64%)
Sep 18, 2023
9.071
9.100
8.963
9.061
274,265
-0.02(-0.21%)
Sep 15, 2023
9.139
9.178
9.061
9.080
408,315
-0.06(-0.64%)
Sep 14, 2023
9.168
9.217
8.983
9.139
445,485
+0.07(+0.75%)
Sep 13, 2023
9.324
9.324
8.895
9.071
749,453
-0.26(-2.82%)
Sep 12, 2023
9.431
9.460
9.314
9.333
247,362
-0.09(-0.93%)
Sep 11, 2023
9.314
9.489
9.314
9.421
358,839
+0.11(+1.15%)
Sep 08, 2023
9.236
9.333
9.217
9.314
374,900
+0.07(+0.74%)
Sep 07, 2023
9.129
9.333
9.129
9.246
433,572
+0.09(+0.96%)
Sep 06, 2023
9.207
9.207
9.090
9.158
437,389
-0.05(-0.53%)
Sep 05, 2023
9.275
9.294
9.119
9.207
258,686
-0.11(-1.15%)
Sep 01, 2023
9.353
9.411
9.202
9.314
430,276
-0.02(-0.21%)
Aug 31, 2023
9.528
9.528
9.304
9.333
282,039
-0.05(-0.56%)
Aug 30, 2023
9.512
9.589
9.377
9.386
310,812
-0.11(-1.12%)
Aug 29, 2023
9.492
9.560
9.415
9.492
187,681
+0.04(+0.41%)
Aug 28, 2023
9.319
9.531
9.319
9.454
225,673
+0.13(+1.34%)
Aug 25, 2023
9.463
9.473
9.329
9.329
166,468
-0.09(-0.92%)
Aug 24, 2023
9.512
9.675
9.406
9.415
234,229
-0.14(-1.51%)
Aug 23, 2023
9.377
9.579
9.338
9.560
249,507
+0.24(+2.59%)
Aug 22, 2023
9.473
9.492
9.319
9.319
225,791
-0.15(-1.63%)
Aug 21, 2023
9.598
9.598
9.377
9.473
288,717
-0.10(-1.01%)
Aug 18, 2023
9.396
9.589
9.319
9.569
262,034
+0.15(+1.64%)
Aug 17, 2023
9.637
9.656
9.415
9.415
233,052
-0.13(-1.41%)
Aug 16, 2023
9.724
9.724
9.497
9.550
333,968
-0.17(-1.78%)
Aug 15, 2023
9.849
9.859
9.656
9.724
321,492
-0.12(-1.18%)
Aug 14, 2023
9.878
9.921
9.748
9.839
379,911
-0.02(-0.20%)
Aug 11, 2023
10.01
10.01
9.834
9.859
415,629
-0.14(-1.45%)
Aug 10, 2023
9.907
10.02
9.791
10.00
473,904
+0.21(+2.17%)
Aug 09, 2023
9.897
9.931
9.781
9.791
366,460
-0.03(-0.29%)
Aug 08, 2023
9.897
9.878
9.627
9.820
547,885
-0.10(-0.97%)
Aug 07, 2023
9.849
9.945
9.757
9.916
293,194
+0.15(+1.58%)
Aug 04, 2023
9.733
10.00
9.627
9.762
788,833
+0.16(+1.71%)
Aug 03, 2023
9.695
9.695
9.450
9.598
683,305
-0.13(-1.29%)
Aug 02, 2023
9.714
9.733
9.647
9.724
384,864
-0.04(-0.39%)
Aug 01, 2023
9.781
9.791
9.695
9.762
448,486
-0.08(-0.78%)
Jul 31, 2023
9.589
9.912
9.579
9.839
663,245
+0.20(+2.10%)
Jul 28, 2023
9.550
9.647
9.550
9.637
367,194
+0.07(+0.70%)
Jul 27, 2023
9.704
9.704
9.502
9.569
439,898
-0.13(-1.29%)
Jul 26, 2023
9.974
9.984
9.671
9.695
392,402
-0.25(-2.52%)
Jul 25, 2023
9.887
9.974
9.849
9.945
277,472
+0.06(+0.58%)
Jul 24, 2023
9.830
9.897
9.753
9.887
300,462
+0.09(+0.88%)
Jul 21, 2023
9.849
9.886
9.714
9.801
462,446
+0.13(+1.40%)
Jul 20, 2023
9.647
9.675
9.468
9.666
226,957
+0.04(+0.40%)
Jul 19, 2023
9.512
9.666
9.483
9.627
287,448
+0.12(+1.22%)
Jul 18, 2023
9.492
9.598
9.444
9.512
290,570
+0.01(+0.10%)
Jul 17, 2023
9.492
9.516
9.319
9.502
519,386
-0.04(-0.40%)
Jul 14, 2023
9.637
9.767
9.512
9.541
653,814
-0.17(-1.79%)
Jul 13, 2023
9.589
9.781
9.463
9.714
908,343
+0.16(+1.72%)
Jul 12, 2023
9.059
9.560
9.001
9.550
1,120,677
+0.53(+5.88%)
Jul 11, 2023
8.558
9.035
8.374
9.020
1,293,967
+0.14(+1.63%)
Jul 10, 2023
9.030
9.068
8.856
8.876
267,793
-0.21(-2.33%)
Jul 07, 2023
8.943
9.104
8.938
9.088
312,867
+0.12(+1.29%)
Jul 06, 2023
9.068
9.097
8.933
8.972
245,458
-0.11(-1.17%)
Jul 05, 2023
9.059
9.136
8.953
9.078
238,561
-0.02(-0.21%)
Jul 03, 2023
9.011
9.174
8.986
9.097
112,252
+0.08(+0.85%)
Jun 30, 2023
8.837
9.039
8.818
9.020
385,183
+0.14(+1.63%)
Jun 29, 2023
8.798
8.890
8.721
8.876
270,498
+0.08(+0.88%)
Jun 28, 2023
8.933
8.933
8.736
8.798
414,367
-0.13(-1.51%)
Jun 27, 2023
8.991
9.011
8.914
8.933
183,114
-0.04(-0.43%)
Jun 26, 2023
8.962
9.001
8.856
8.972
291,250
+0.02(+0.22%)
Jun 23, 2023
9.242
9.251
8.948
8.953
269,467
-0.33(-3.53%)
Jun 22, 2023
9.338
9.338
9.223
9.280
283,126
-0.03(-0.31%)
Jun 21, 2023
9.357
9.357
9.232
9.309
306,845
-0.01(-0.10%)
Jun 20, 2023
9.396
9.396
9.194
9.319
403,044
-0.07(-0.72%)
Jun 16, 2023
9.271
9.459
9.251
9.386
1,295,006
+0.09(+0.93%)
Jun 15, 2023
9.223
9.309
9.145
9.300
333,914
-0.02(-0.25%)
May 08, 2023
9.142
9.428
9.142
9.323
378,096
+0.24(+2.63%)
May 05, 2023
9.161
9.285
8.970
9.084
532,211
+0.32(+3.70%)
May 04, 2023
8.617
8.774
8.569
8.760
438,610
+0.17(+2.00%)
May 03, 2023
8.531
8.717
8.531
8.588
331,824
+0.04(+0.45%)
May 02, 2023
8.626
8.626
8.440
8.550
331,780
-0.05(-0.56%)
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.