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, 2008
9.762
9.855
9.718
9.834
138,148
+0.20(+2.08%)
Apr 29, 2008
9.721
9.744
9.569
9.633
106,084
-0.10(-0.99%)
Apr 28, 2008
9.689
9.770
9.619
9.730
152,761
+0.15(+1.52%)
Apr 25, 2008
9.654
9.744
9.543
9.584
139,842
-0.11(-1.14%)
Apr 24, 2008
9.703
9.721
9.596
9.695
113,385
+0.00(+0.03%)
Apr 23, 2008
9.505
9.715
9.505
9.692
98,498
+0.08(+0.85%)
Apr 22, 2008
9.610
9.764
9.593
9.610
224,366
-0.13(-1.37%)
Apr 21, 2008
9.706
9.925
9.695
9.744
273,476
+0.16(+1.67%)
Apr 18, 2008
9.680
9.724
9.505
9.584
168,086
+0.08(+0.83%)
Apr 17, 2008
9.485
9.552
9.412
9.505
191,983
-0.04(-0.46%)
Apr 16, 2008
9.249
9.613
9.232
9.549
226,510
+0.43(+4.69%)
Apr 15, 2008
9.200
9.305
9.110
9.121
160,801
-0.06(-0.60%)
Apr 14, 2008
9.229
9.264
9.074
9.177
113,042
-0.04(-0.47%)
Apr 11, 2008
9.331
9.363
9.139
9.220
185,197
-0.22(-2.31%)
Apr 10, 2008
8.950
9.680
8.950
9.438
1,343,451
+0.52(+5.88%)
Apr 09, 2008
8.918
8.923
8.827
8.915
157,365
-0.10(-1.16%)
Apr 08, 2008
8.958
9.051
8.877
9.019
149,119
+0.02(+0.19%)
Apr 07, 2008
9.115
9.191
8.984
9.002
192,068
-0.08(-0.87%)
Apr 04, 2008
9.153
9.206
9.072
9.080
586,858
-0.12(-1.33%)
Apr 03, 2008
9.133
9.238
9.040
9.203
345,655
+0.06(+0.64%)
Apr 02, 2008
9.153
9.235
9.080
9.145
226,084
+0.10(+1.13%)
Apr 01, 2008
9.080
9.086
8.929
9.043
334,660
+0.00(+0.00%)
Mar 31, 2008
9.031
9.104
8.944
9.043
1,011,196
+0.00(+0.03%)
Mar 28, 2008
8.932
9.107
8.929
9.040
260,787
+0.17(+1.87%)
Mar 27, 2008
8.851
8.918
8.717
8.874
294,803
+0.09(+0.99%)
Mar 26, 2008
8.909
8.909
8.725
8.787
484,123
-0.05(-0.56%)
Mar 25, 2008
8.621
8.903
8.618
8.836
517,452
+0.15(+1.74%)
Mar 24, 2008
8.600
8.728
8.548
8.685
629,120
+0.07(+0.78%)
Mar 21, 2008
8.859
8.859
8.533
8.618
351,152
+0.00(+0.00%)
Mar 20, 2008
8.859
8.859
8.533
8.618
351,152
-0.27(-3.08%)
Mar 19, 2008
9.313
9.322
8.824
8.891
239,828
-0.47(-5.01%)
Mar 18, 2008
9.479
9.479
9.147
9.360
584,453
-0.21(-2.22%)
Mar 17, 2008
9.697
9.741
9.494
9.572
162,176
-0.40(-4.03%)
Mar 14, 2008
10.03
10.04
9.855
9.974
192,068
-0.15(-1.49%)
Mar 13, 2008
10.04
10.14
9.933
10.13
215,089
+0.14(+1.40%)
Mar 12, 2008
10.07
10.08
9.983
9.986
122,319
-0.06(-0.61%)
Mar 11, 2008
10.04
10.14
9.997
10.05
196,535
+0.08(+0.79%)
Mar 10, 2008
10.13
10.20
9.893
9.968
140,186
-0.19(-1.86%)
Mar 07, 2008
10.29
10.29
10.04
10.16
219,212
-0.11(-1.05%)
Mar 06, 2008
10.37
10.49
10.21
10.27
188,633
-0.09(-0.90%)
Mar 05, 2008
10.37
10.50
10.32
10.36
213,114
+0.03(+0.31%)
Mar 04, 2008
10.28
10.34
10.12
10.33
270,064
+0.05(+0.48%)
Mar 03, 2008
10.35
10.46
10.22
10.28
205,125
-0.08(-0.81%)
Feb 29, 2008
10.37
10.41
10.31
10.36
198,597
-0.08(-0.72%)
Feb 28, 2008
10.39
10.47
10.29
10.44
169,735
+0.02(+0.17%)
Feb 27, 2008
10.53
10.55
10.36
10.42
137,437
-0.08(-0.75%)
Feb 26, 2008
10.43
10.58
10.43
10.50
341,532
+0.15(+1.43%)
Feb 25, 2008
10.19
10.38
10.13
10.35
459,041
+0.26(+2.54%)
Feb 22, 2008
9.974
10.09
9.759
10.09
274,187
+0.15(+1.55%)
Feb 21, 2008
10.23
10.23
9.890
9.939
150,150
-0.26(-2.57%)
Feb 20, 2008
9.959
10.23
9.959
10.20
171,453
+0.26(+2.64%)
Feb 19, 2008
9.957
10.07
9.910
9.939
379,327
-0.03(-0.35%)
Feb 18, 2008
9.968
10.01
9.799
9.974
0
+0.00(+0.00%)
Feb 15, 2008
9.968
10.01
9.799
9.974
257,695
+0.04(+0.44%)
Feb 14, 2008
9.919
10.01
9.898
9.930
119,570
+0.01(+0.12%)
Feb 13, 2008
9.357
9.974
9.357
9.919
168,017
+0.18(+1.82%)
Feb 12, 2008
9.744
9.866
9.730
9.741
174,202
+0.10(+1.09%)
Feb 11, 2008
9.433
9.715
9.406
9.636
174,889
+0.16(+1.66%)
Feb 08, 2008
9.395
9.546
9.395
9.479
188,976
+0.18(+1.91%)
Feb 07, 2008
9.305
9.444
9.270
9.302
134,001
-0.07(-0.71%)
Feb 06, 2008
9.404
9.441
9.293
9.369
238,110
+0.01(+0.06%)
Feb 05, 2008
9.421
9.462
9.264
9.363
316,449
-0.14(-1.50%)
Feb 04, 2008
9.587
9.639
9.450
9.505
180,043
-0.05(-0.52%)
Feb 01, 2008
9.430
9.619
9.354
9.555
118,883
+0.29(+3.14%)
Jan 31, 2008
9.121
9.412
9.060
9.264
130,909
+0.02(+0.25%)
Jan 30, 2008
9.083
9.302
9.083
9.241
92,770
+0.16(+1.80%)
Jan 29, 2008
8.999
9.147
8.987
9.078
113,042
+0.14(+1.56%)
Jan 28, 2008
8.950
8.970
8.827
8.938
4,204,557
+0.01(+0.16%)
Jan 25, 2008
8.984
8.993
8.851
8.923
128,847
+0.01(+0.07%)
Jan 24, 2008
8.839
8.970
8.819
8.918
150,837
+0.18(+2.07%)
Jan 23, 2008
8.690
8.778
8.472
8.737
196,535
+0.01(+0.13%)
Jan 22, 2008
8.635
8.862
8.577
8.725
700,244
-0.15(-1.64%)
Jan 21, 2008
8.871
8.871
8.871
8.871
0
+0.00(+0.00%)
Jan 18, 2008
9.101
9.174
8.789
8.871
180,386
-0.14(-1.58%)
Jan 17, 2008
9.246
9.302
8.996
9.014
285,526
-0.30(-3.22%)
Jan 16, 2008
9.296
9.383
9.241
9.313
219,212
-0.05(-0.56%)
Jan 15, 2008
9.642
9.651
9.313
9.366
118,196
-0.29(-2.96%)
Jan 14, 2008
9.485
9.709
9.485
9.651
597,509
+0.26(+2.76%)
Jan 11, 2008
9.535
9.543
9.357
9.392
128,504
-0.26(-2.72%)
Jan 10, 2008
9.436
9.721
9.436
9.654
126,442
+0.09(+0.98%)
Jan 09, 2008
9.631
9.660
9.404
9.561
80,057
-0.10(-0.99%)
Jan 08, 2008
9.613
9.837
9.613
9.657
81,775
-0.03(-0.33%)
Jan 07, 2008
9.762
9.820
9.648
9.689
133,314
-0.10(-1.04%)
Jan 04, 2008
9.852
9.893
9.753
9.791
172,484
-0.10(-1.03%)
Jan 03, 2008
9.791
9.904
9.730
9.893
135,719
+0.07(+0.74%)
Jan 02, 2008
9.779
9.890
9.700
9.820
90,021
+0.08(+0.78%)
Jan 01, 2008
9.744
9.744
9.744
9.744
0
+0.00(+0.00%)
Dec 31, 2007
9.887
9.890
9.738
9.744
69,405
-0.19(-1.90%)
Dec 28, 2007
9.887
9.986
9.887
9.933
64,939
+0.13(+1.34%)
Dec 27, 2007
9.631
9.869
9.572
9.802
81,431
+0.11(+1.14%)
Dec 26, 2007
9.674
9.823
9.642
9.692
818,784
+0.03(+0.27%)
Dec 24, 2007
9.543
9.665
9.500
9.665
39,856
+0.11(+1.13%)
Dec 21, 2007
9.622
9.648
9.523
9.558
97,924
-0.04(-0.39%)
Dec 20, 2007
9.648
9.683
9.537
9.596
214,402
-0.04(-0.42%)
Dec 19, 2007
9.613
9.695
9.564
9.636
200,315
+0.06(+0.61%)
Dec 18, 2007
9.642
9.689
9.459
9.578
429,835
-0.05(-0.48%)
Dec 17, 2007
9.660
9.971
9.561
9.625
213,028
+0.03(+0.30%)
Dec 14, 2007
9.526
9.663
9.505
9.596
103,765
+0.05(+0.55%)
Dec 13, 2007
9.555
9.584
9.418
9.543
113,729
-0.10(-1.03%)
Dec 12, 2007
9.686
9.764
9.514
9.642
92,083
+0.00(+0.03%)
Dec 11, 2007
9.744
9.744
9.514
9.639
91,052
-0.15(-1.55%)
Dec 10, 2007
9.706
9.846
9.665
9.791
100,672
+0.09(+0.90%)
Dec 07, 2007
9.468
9.706
9.427
9.703
59,098
+0.28(+2.96%)
Dec 06, 2007
9.313
9.424
9.296
9.424
59,785
+0.14(+1.50%)
Dec 05, 2007
9.229
9.296
9.194
9.284
51,882
+0.17(+1.92%)
Dec 04, 2007
9.016
9.145
8.970
9.110
68,031
-0.13(-1.45%)
Dec 03, 2007
9.168
9.290
9.089
9.243
553,529
+0.07(+0.79%)
Nov 30, 2007
9.211
9.241
9.147
9.171
73,529
-0.04(-0.44%)
Nov 29, 2007
9.331
9.331
9.110
9.211
114,073
-0.28(-2.91%)
Nov 28, 2007
9.447
9.569
9.447
9.488
65,626
+0.00(+0.03%)
Nov 27, 2007
9.523
9.593
9.444
9.485
54,287
-0.12(-1.27%)
Nov 26, 2007
9.625
9.709
9.596
9.607
289,993
+0.00(+0.03%)
Nov 23, 2007
9.572
9.645
9.572
9.604
19,584
+0.08(+0.89%)
Nov 21, 2007
9.572
9.590
9.456
9.520
82,806
-0.11(-1.12%)
Nov 20, 2007
9.543
9.645
9.543
9.628
101,016
+0.03(+0.36%)
Nov 19, 2007
9.817
9.826
9.558
9.593
265,941
-0.28(-2.80%)
Nov 16, 2007
9.834
9.948
9.773
9.869
180,043
+0.07(+0.74%)
Nov 15, 2007
9.945
9.997
9.735
9.796
92,770
-0.24(-2.43%)
Nov 14, 2007
10.20
10.21
10.00
10.04
74,903
-0.17(-1.65%)
Nov 13, 2007
10.26
10.26
10.08
10.21
137,437
+0.08(+0.83%)
Nov 12, 2007
10.26
10.29
10.12
10.13
82,118
-0.27(-2.60%)
Nov 09, 2007
10.44
10.52
10.34
10.40
61,503
-0.10(-1.00%)
Nov 08, 2007
10.45
10.56
10.40
10.50
52,913
+0.02(+0.22%)
Nov 07, 2007
10.55
10.76
10.48
10.48
75,594
-0.22(-2.04%)
Nov 06, 2007
10.60
10.79
10.60
10.70
184,509
+0.15(+1.44%)
Nov 05, 2007
10.43
10.55
10.37
10.54
54,975
+0.04(+0.39%)
Nov 02, 2007
10.56
10.59
10.39
10.50
105,483
+0.11(+1.06%)
Nov 01, 2007
10.33
10.56
10.24
10.39
208,561
-0.06(-0.58%)
Oct 31, 2007
10.22
10.45
10.19
10.45
166,986
+0.34(+3.40%)
Oct 30, 2007
10.10
10.27
10.09
10.11
183,135
+0.00(+0.00%)
Oct 29, 2007
9.764
10.15
9.747
10.11
148,776
+0.37(+3.76%)
Oct 26, 2007
9.514
9.753
9.502
9.744
150,150
+0.19(+2.04%)
Oct 25, 2007
9.444
9.564
9.441
9.549
91,052
+0.16(+1.70%)
Oct 24, 2007
9.299
9.447
9.299
9.389
82,462
-0.02(-0.19%)
Oct 23, 2007
9.171
9.406
9.159
9.406
177,981
+0.34(+3.79%)
Oct 22, 2007
9.110
9.118
8.926
9.063
174,545
-0.26(-2.75%)
Oct 19, 2007
9.348
9.486
9.305
9.319
146,714
-0.11(-1.20%)
Oct 18, 2007
9.427
9.473
9.342
9.433
44,667
+0.04(+0.40%)
Oct 17, 2007
9.302
9.401
9.302
9.395
147,058
+0.23(+2.51%)
Oct 16, 2007
8.996
9.185
8.987
9.165
44,667
+0.19(+2.07%)
Oct 15, 2007
9.104
9.104
8.926
8.979
99,985
-0.09(-1.03%)
Oct 12, 2007
8.990
9.092
8.932
9.072
31,954
+0.09(+1.00%)
Oct 11, 2007
9.034
9.054
8.961
8.982
50,164
+0.01(+0.06%)
Oct 10, 2007
9.016
9.092
8.903
8.976
73,529
-0.04(-0.45%)
Oct 09, 2007
9.011
9.063
8.970
9.016
75,934
+0.01(+0.13%)
Oct 08, 2007
9.011
9.014
8.958
9.005
6,528
-0.06(-0.61%)
Oct 05, 2007
9.060
9.098
9.014
9.060
38,482
+0.14(+1.53%)
Oct 04, 2007
9.072
9.072
8.894
8.923
48,790
-0.12(-1.32%)
Oct 03, 2007
9.104
9.121
9.016
9.043
49,477
-0.06(-0.67%)
Oct 02, 2007
9.165
9.168
9.040
9.104
44,667
-0.04(-0.45%)
Oct 01, 2007
9.174
9.217
9.072
9.145
46,728
-0.03(-0.38%)
Sep 28, 2007
9.113
9.203
9.113
9.179
76,621
+0.11(+1.22%)
Sep 27, 2007
9.153
9.153
8.955
9.069
75,247
-0.02(-0.22%)
Sep 26, 2007
8.993
9.098
8.979
9.089
82,118
+0.09(+1.04%)
Sep 25, 2007
8.920
9.043
8.920
8.996
58,410
+0.05(+0.52%)
Sep 24, 2007
8.842
9.051
8.830
8.950
70,780
+0.10(+1.08%)
Sep 21, 2007
8.787
8.874
8.728
8.853
94,488
+0.13(+1.54%)
Sep 20, 2007
8.656
8.743
8.656
8.720
137,093
+0.12(+1.39%)
Sep 19, 2007
8.557
8.649
8.484
8.600
351,840
+0.01(+0.17%)
Sep 18, 2007
8.519
8.609
8.443
8.586
63,908
+0.09(+1.10%)
Sep 17, 2007
8.440
8.612
8.440
8.493
123,350
+0.02(+0.21%)
Sep 14, 2007
8.431
8.475
8.382
8.475
34,359
+0.03(+0.34%)
Sep 13, 2007
8.347
8.455
8.347
8.446
35,733
+0.15(+1.82%)
Sep 12, 2007
8.309
8.353
8.207
8.295
90,021
-0.01(-0.18%)
Sep 11, 2007
8.234
8.388
8.172
8.309
264,910
+0.12(+1.42%)
Sep 10, 2007
8.114
8.277
8.114
8.193
58,067
+0.05(+0.57%)
Sep 07, 2007
8.149
8.172
8.050
8.146
77,652
-0.08(-0.99%)
Sep 06, 2007
8.234
8.234
8.155
8.228
75,934
-0.01(-0.07%)
Sep 05, 2007
8.219
8.356
8.216
8.234
98,955
-0.09(-1.05%)
Sep 04, 2007
8.251
8.321
8.228
8.321
49,821
+0.08(+1.02%)
Aug 31, 2007
8.263
8.292
8.222
8.236
127,129
+0.05(+0.57%)
Aug 30, 2007
8.053
8.242
8.053
8.190
32,985
+0.04(+0.50%)
Aug 29, 2007
8.041
8.155
7.980
8.149
99,298
+0.08(+0.97%)
Aug 28, 2007
8.175
8.199
8.050
8.071
67,000
-0.21(-2.53%)
Aug 27, 2007
8.088
8.315
8.088
8.280
169,048
+0.23(+2.89%)
Aug 24, 2007
8.056
8.100
8.015
8.047
59,098
+0.02(+0.22%)
Aug 23, 2007
7.983
8.039
7.948
8.030
50,508
+0.14(+1.77%)
Aug 22, 2007
7.858
8.012
7.858
7.890
136,063
+0.12(+1.54%)
Aug 21, 2007
7.864
7.876
7.762
7.771
60,816
-0.12(-1.55%)
Aug 20, 2007
7.803
7.908
7.777
7.893
95,519
+0.10(+1.23%)
Aug 17, 2007
7.812
7.876
7.625
7.797
176,950
+0.19(+2.53%)
Aug 16, 2007
7.832
7.832
7.314
7.605
189,663
-0.22(-2.86%)
Aug 15, 2007
7.849
7.969
7.814
7.829
87,272
-0.10(-1.32%)
Aug 14, 2007
8.076
8.123
7.829
7.934
152,555
-0.14(-1.77%)
Aug 13, 2007
8.289
8.289
8.033
8.076
110,293
-0.12(-1.49%)
Aug 10, 2007
8.193
8.271
8.149
8.199
94,831
-0.06(-0.67%)
Aug 09, 2007
8.196
8.344
8.187
8.254
373,486
-0.03(-0.42%)
Aug 08, 2007
8.213
8.295
8.213
8.289
194,817
+0.12(+1.42%)
Aug 07, 2007
8.158
8.228
8.126
8.172
223,679
+0.02(+0.21%)
Aug 06, 2007
8.091
8.187
8.091
8.155
110,293
+0.08(+0.97%)
Aug 03, 2007
8.126
8.219
8.076
8.076
139,842
-0.14(-1.74%)
Aug 02, 2007
8.225
8.260
8.155
8.219
347,716
+0.01(+0.11%)
Aug 01, 2007
8.225
8.225
8.085
8.210
392,384
-0.12(-1.47%)
Jul 31, 2007
8.254
8.399
8.254
8.333
261,474
+0.08(+1.02%)
Jul 30, 2007
8.417
8.420
8.239
8.248
319,885
-0.14(-1.63%)
Jul 27, 2007
8.242
8.513
8.196
8.385
366,958
+0.10(+1.27%)
Jul 26, 2007
8.300
8.324
8.138
8.280
189,320
-0.14(-1.69%)
Jul 25, 2007
8.586
8.661
8.341
8.423
398,912
-0.17(-1.92%)
Jul 24, 2007
8.755
8.766
8.586
8.588
328,819
-0.20(-2.29%)
Jul 23, 2007
8.833
8.868
8.693
8.789
236,392
-0.06(-0.69%)
Jul 20, 2007
8.839
9.002
8.828
8.851
169,048
+0.01(+0.16%)
Jul 19, 2007
8.775
8.871
8.775
8.836
88,990
-0.04(-0.46%)
Jul 18, 2007
8.437
8.885
8.391
8.877
236,048
+0.42(+5.03%)
Jul 17, 2007
8.219
8.504
8.193
8.452
249,449
+0.26(+3.16%)
Jul 16, 2007
8.068
8.210
8.041
8.193
143,278
+0.08(+1.04%)
Jul 13, 2007
8.164
8.167
8.033
8.108
143,278
-0.09(-1.14%)
Jul 12, 2007
7.969
8.202
7.969
8.202
112,355
+0.28(+3.49%)
Jul 11, 2007
7.989
8.015
7.887
7.925
114,760
-0.19(-2.33%)
Jul 10, 2007
8.135
8.172
8.062
8.114
110,293
-0.14(-1.69%)
Jul 09, 2007
8.004
8.266
7.989
8.254
233,300
+0.27(+3.35%)
Jul 06, 2007
7.762
8.242
7.861
7.986
170,078
+0.22(+2.89%)
Jul 05, 2007
7.567
7.774
7.567
7.762
228,489
+0.29(+3.86%)
Jul 03, 2007
7.404
7.488
7.387
7.474
76,277
+0.16(+2.23%)
Jul 02, 2007
7.276
7.317
7.250
7.311
46,041
+0.06(+0.76%)
Jun 29, 2007
7.308
7.320
7.256
7.256
129,878
-0.03(-0.48%)
Jun 28, 2007
7.259
7.369
7.259
7.291
162,519
+0.10(+1.42%)
Jun 27, 2007
7.165
7.197
7.087
7.189
217,151
+0.02(+0.32%)
Jun 26, 2007
7.215
7.215
7.110
7.165
84,180
-0.04(-0.53%)
Jun 25, 2007
7.293
7.311
7.189
7.203
51,539
-0.07(-0.92%)
Jun 22, 2007
7.261
7.293
7.235
7.270
38,138
-0.01(-0.08%)
Jun 21, 2007
7.352
7.352
7.241
7.276
92,770
-0.10(-1.34%)
Jun 20, 2007
7.407
7.430
7.334
7.375
71,811
-0.10(-1.29%)
Jun 19, 2007
7.480
7.483
7.419
7.471
40,544
-0.01(-0.08%)
Jun 18, 2007
7.480
7.480
7.439
7.477
19,584
-0.02(-0.23%)
Jun 15, 2007
7.454
7.494
7.416
7.494
60,472
+0.12(+1.58%)
Jun 14, 2007
7.387
7.424
7.334
7.378
60,128
-0.04(-0.51%)
Jun 13, 2007
7.314
7.450
7.267
7.416
109,262
+0.11(+1.47%)
Jun 12, 2007
7.328
7.382
7.276
7.308
38,138
-0.09(-1.18%)
Jun 11, 2007
7.398
7.436
7.366
7.395
47,759
-0.03(-0.39%)
Jun 08, 2007
7.407
7.448
7.337
7.424
118,196
+0.02(+0.24%)
Jun 07, 2007
7.567
7.619
7.407
7.407
98,267
-0.22(-2.83%)
Jun 06, 2007
7.660
7.663
7.599
7.622
158,740
-0.02(-0.30%)
Jun 05, 2007
7.750
7.750
7.622
7.646
204,094
-0.13(-1.61%)
Jun 04, 2007
7.756
7.803
7.686
7.771
103,078
-0.03(-0.34%)
Jun 01, 2007
7.762
7.809
7.718
7.797
67,000
+0.10(+1.25%)
May 31, 2007
7.640
7.748
7.640
7.701
72,841
+0.08(+1.11%)
May 30, 2007
7.558
7.631
7.515
7.617
99,642
-0.04(-0.53%)
May 29, 2007
7.614
7.660
7.599
7.657
126,098
+0.10(+1.27%)
May 25, 2007
7.529
7.727
7.506
7.561
84,867
+0.08(+1.05%)
May 24, 2007
7.634
7.654
7.413
7.483
206,499
-0.18(-2.32%)
May 23, 2007
7.582
7.689
7.582
7.660
2,637,769
+0.09(+1.23%)
May 22, 2007
7.407
7.634
7.407
7.567
171,796
+0.17(+2.28%)
May 21, 2007
7.355
7.407
7.355
7.398
28,174
+0.00(+0.00%)
May 18, 2007
7.398
7.410
7.279
7.398
65,970
+0.00(+0.00%)
May 17, 2007
7.302
7.422
7.302
7.398
124,380
+0.08(+1.07%)
May 16, 2007
7.279
7.331
7.241
7.320
378,983
+0.04(+0.60%)
May 15, 2007
7.200
7.276
7.200
7.276
92,770
+0.08(+1.17%)
May 14, 2007
7.139
7.209
7.131
7.192
90,365
+0.06(+0.86%)
May 11, 2007
7.014
7.145
7.002
7.131
110,980
+0.08(+1.11%)
May 10, 2007
7.026
7.075
6.997
7.052
90,708
+0.01(+0.12%)
May 09, 2007
7.040
7.043
6.970
7.043
84,180
+0.00(+0.04%)
May 08, 2007
7.020
7.066
6.997
7.040
101,703
-0.01(-0.08%)
May 07, 2007
7.011
7.046
7.000
7.046
85,554
+0.08(+1.21%)
May 04, 2007
7.014
7.014
6.947
6.962
110,293
-0.04(-0.54%)
May 03, 2007
6.959
7.046
6.944
7.000
313,701
+0.04(+0.63%)
May 02, 2007
6.898
6.976
6.889
6.956
6,389,814
+0.06(+0.89%)
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.