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

Mobile Telesystems Public Joint Stock CO (NY: MBT )

5.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 (%)
Nov 30, 2004 13.44 13.45 13.15 13.41 870,109 +0.18(+1.40%)
Nov 29, 2004 13.10 13.32 13.00 13.23 1,758,318 +0.05(+0.35%)
Nov 26, 2004 13.53 13.64 13.05 13.18 1,774,867 -0.12(-0.93%)
Nov 24, 2004 13.15 13.61 13.09 13.30 1,661,094 +0.25(+1.94%)
Nov 23, 2004 14.31 14.33 13.05 13.05 3,109,380 -0.81(-5.84%)
Nov 22, 2004 13.52 13.99 13.10 13.86 1,261,593 +0.28(+2.03%)
Nov 19, 2004 13.86 13.92 13.50 13.59 1,021,635 -0.65(-4.55%)
Nov 18, 2004 13.46 14.31 13.36 14.23 1,776,160 +0.78(+5.78%)
Nov 17, 2004 13.50 13.63 13.41 13.46 957,249 +0.02(+0.13%)
Nov 16, 2004 13.78 13.78 13.41 13.44 1,336,063 -0.34(-2.46%)
Nov 15, 2004 13.78 14.03 13.75 13.78 681,090 +0.05(+0.39%)
Nov 12, 2004 13.83 13.86 13.58 13.72 1,577,832 +0.02(+0.16%)
Nov 11, 2004 14.18 14.18 13.49 13.70 2,301,070 -0.62(-4.31%)
Nov 10, 2004 14.40 14.54 13.87 14.32 2,682,212 -0.58(-3.89%)
Nov 09, 2004 14.84 15.07 14.71 14.90 627,823 +0.06(+0.41%)
Nov 08, 2004 14.55 14.93 14.47 14.84 637,132 +0.31(+2.13%)
Nov 05, 2004 14.69 14.74 14.38 14.53 511,463 +0.00(+0.01%)
Nov 04, 2004 14.71 14.79 14.34 14.53 872,695 -0.21(-1.44%)
Nov 03, 2004 14.62 14.93 14.57 14.74 815,549 +0.25(+1.74%)
Nov 02, 2004 14.20 14.64 14.19 14.49 682,900 +0.23(+1.62%)
Nov 01, 2004 14.00 14.31 13.97 14.26 451,732 +0.23(+1.61%)
Oct 29, 2004 14.17 14.36 14.00 14.03 704,103 -0.10(-0.74%)
Oct 28, 2004 14.24 14.24 14.02 14.14 561,627 -0.27(-1.88%)
Oct 27, 2004 14.31 14.59 14.21 14.41 1,008,447 +0.10(+0.68%)
Oct 26, 2004 13.65 14.31 13.65 14.31 669,971 +0.69(+5.10%)
Oct 25, 2004 13.86 13.88 13.54 13.61 388,123 -0.26(-1.89%)
Oct 22, 2004 13.87 13.90 13.63 13.88 573,263 +0.02(+0.13%)
Oct 21, 2004 13.66 13.87 13.37 13.86 457,162 +0.37(+2.76%)
Oct 20, 2004 13.73 13.73 13.23 13.49 842,700 -0.32(-2.31%)
Oct 19, 2004 14.02 14.18 13.79 13.81 885,106 -0.07(-0.52%)
Oct 18, 2004 13.55 14.00 13.52 13.88 884,331 +0.33(+2.46%)
Oct 15, 2004 13.37 13.58 13.36 13.55 379,072 +0.19(+1.45%)
Oct 14, 2004 13.44 13.68 13.25 13.35 1,341,235 -0.11(-0.79%)
Oct 13, 2004 13.89 13.96 13.32 13.46 1,457,077 -0.43(-3.07%)
Oct 12, 2004 13.85 13.96 13.67 13.88 723,755 -0.16(-1.15%)
Oct 11, 2004 14.12 14.14 13.96 14.05 360,972 -0.07(-0.48%)
Oct 08, 2004 13.90 14.15 13.90 14.11 660,403 +0.24(+1.73%)
Oct 07, 2004 14.41 14.46 13.84 13.87 1,378,987 -0.55(-3.79%)
Oct 06, 2004 14.50 14.54 14.23 14.42 881,486 -0.08(-0.57%)
Oct 05, 2004 14.55 14.66 14.32 14.50 626,530 -0.02(-0.15%)
Oct 04, 2004 14.59 14.74 14.35 14.52 1,169,023 +0.20(+1.41%)
Oct 01, 2004 14.21 14.45 14.12 14.32 973,281 +0.30(+2.17%)
Sep 30, 2004 13.88 14.02 13.75 14.02 797,449 +0.24(+1.74%)
Sep 29, 2004 13.55 13.94 13.46 13.78 804,689 +0.16(+1.14%)
Sep 28, 2004 13.29 13.70 13.17 13.62 717,290 +0.30(+2.25%)
Sep 27, 2004 13.16 13.37 13.00 13.32 533,701 +0.08(+0.61%)
Sep 24, 2004 13.29 13.47 13.24 13.24 559,559 -0.10(-0.75%)
Sep 23, 2004 13.22 13.44 13.20 13.34 536,804 -0.04(-0.32%)
Sep 22, 2004 13.58 13.59 13.36 13.39 439,579 -0.25(-1.86%)
Sep 21, 2004 13.54 13.78 13.37 13.64 786,847 +0.21(+1.57%)
Sep 20, 2004 13.25 13.54 12.96 13.43 999,656 -0.10(-0.72%)
Sep 17, 2004 13.49 13.68 13.46 13.53 929,064 +0.04(+0.33%)
Sep 16, 2004 13.82 13.87 13.38 13.48 1,377,953 -0.34(-2.48%)
Sep 15, 2004 14.11 14.11 13.73 13.82 1,033,788 -0.20(-1.45%)
Sep 14, 2004 14.36 14.39 13.85 14.03 1,516,808 -0.13(-0.90%)
Sep 13, 2004 13.83 14.48 13.83 14.15 1,906,483 +0.29(+2.13%)
Sep 10, 2004 13.71 13.95 13.66 13.86 740,045 +0.15(+1.09%)
Sep 09, 2004 13.78 13.89 13.64 13.71 838,821 +0.01(+0.07%)
Sep 08, 2004 14.03 14.03 13.56 13.70 1,233,150 -0.34(-2.41%)
Sep 07, 2004 13.85 14.12 13.48 14.04 1,285,124 +0.43(+3.16%)
Sep 03, 2004 13.33 14.02 13.33 13.61 2,090,589 +0.28(+2.10%)
Sep 02, 2004 13.29 13.36 13.00 13.33 2,175,402 -0.11(-0.82%)
Sep 01, 2004 12.56 13.46 12.55 13.44 3,078,609 +0.93(+7.44%)
Aug 31, 2004 11.89 12.57 11.87 12.51 2,169,455 +0.76(+6.47%)
Aug 30, 2004 11.86 11.86 11.66 11.75 343,906 -0.03(-0.26%)
Aug 27, 2004 11.81 11.89 11.73 11.78 489,226 +0.06(+0.54%)
Aug 26, 2004 11.92 11.99 11.63 11.72 918,204 -0.35(-2.92%)
Aug 25, 2004 11.89 12.12 11.87 12.07 749,612 +0.08(+0.70%)
Aug 24, 2004 11.94 12.00 11.91 11.98 294,001 +0.04(+0.36%)
Aug 23, 2004 11.98 11.99 11.93 11.94 398,207 -0.06(-0.52%)
Aug 20, 2004 11.85 12.05 11.85 12.00 367,436 +0.08(+0.69%)
Aug 19, 2004 11.96 12.07 11.90 11.92 435,442 -0.04(-0.31%)
Aug 18, 2004 11.96 11.99 11.71 11.96 895,966 -0.15(-1.24%)
Aug 17, 2004 12.23 12.38 11.98 12.11 1,020,342 +0.07(+0.58%)
Aug 16, 2004 11.65 12.13 11.61 12.04 977,159 +0.43(+3.71%)
Aug 13, 2004 11.51 11.69 11.48 11.61 751,422 +0.24(+2.09%)
Aug 12, 2004 11.31 11.41 11.26 11.37 1,016,722 +0.19(+1.73%)
Aug 11, 2004 11.55 11.59 11.14 11.18 1,156,611 -0.41(-3.55%)
Aug 10, 2004 11.63 11.66 11.55 11.59 387,605 +0.01(+0.08%)
Aug 09, 2004 11.69 11.78 11.53 11.58 784,003 -0.01(-0.13%)
Aug 06, 2004 11.31 11.63 11.22 11.59 1,288,744 +0.22(+1.91%)
Aug 05, 2004 11.51 11.51 11.35 11.37 713,412 -0.23(-1.96%)
Aug 04, 2004 11.29 11.74 11.20 11.60 870,885 +0.24(+2.11%)
Aug 03, 2004 11.43 11.43 11.29 11.36 654,198 -0.08(-0.73%)
Aug 02, 2004 11.31 11.50 11.23 11.45 505,775 +0.13(+1.14%)
Jul 30, 2004 11.13 11.36 11.07 11.32 740,562 +0.39(+3.57%)
Jul 29, 2004 10.93 10.97 10.77 10.93 482,244 +0.10(+0.89%)
Jul 28, 2004 10.86 10.91 10.46 10.83 1,560,508 -0.26(-2.34%)
Jul 27, 2004 10.82 11.12 10.75 11.09 627,047 +0.26(+2.41%)
Jul 26, 2004 10.78 10.85 10.70 10.83 362,524 -0.04(-0.40%)
Jul 23, 2004 10.86 10.95 10.66 10.87 481,210 +0.20(+1.86%)
Jul 22, 2004 11.05 11.05 10.49 10.67 1,336,839 -0.19(-1.75%)
Jul 21, 2004 11.19 11.25 10.83 10.86 674,625 -0.32(-2.90%)
Jul 20, 2004 11.37 11.37 11.07 11.19 672,298 -0.28(-2.43%)
Jul 19, 2004 11.58 11.63 11.40 11.47 409,843 -0.05(-0.42%)
Jul 16, 2004 11.51 11.62 11.48 11.52 446,044 +0.11(+0.98%)
Jul 15, 2004 11.43 11.52 11.35 11.40 595,759 +0.16(+1.41%)
Jul 14, 2004 11.31 11.46 11.20 11.25 492,846 -0.14(-1.19%)
Jul 13, 2004 11.29 11.44 11.23 11.38 509,912 +0.15(+1.33%)
Jul 12, 2004 11.07 11.32 10.93 11.23 675,659 +0.16(+1.49%)
Jul 09, 2004 11.10 11.24 10.94 11.07 618,514 +0.05(+0.41%)
Jul 08, 2004 11.57 11.61 10.99 11.02 685,485 -0.64(-5.47%)
Jul 07, 2004 11.43 11.76 11.34 11.66 716,773 +0.25(+2.20%)
Jul 06, 2004 11.54 11.60 11.31 11.41 496,725 -0.18(-1.55%)
Jul 02, 2004 11.37 11.63 11.37 11.59 411,394 +0.19(+1.66%)
Jul 01, 2004 11.71 11.82 11.28 11.40 859,766 -0.40(-3.36%)
Jun 30, 2004 11.89 11.96 11.79 11.80 291,932 +0.00(+0.00%)
Jun 29, 2004 11.75 11.90 11.65 11.80 412,170 +0.05(+0.39%)
Jun 28, 2004 12.04 12.16 11.54 11.75 727,375 -0.27(-2.22%)
Jun 25, 2004 12.03 12.15 11.97 12.02 274,866 -0.04(-0.30%)
Jun 24, 2004 11.89 12.28 11.85 12.05 942,769 +0.18(+1.53%)
Jun 23, 2004 11.94 11.94 11.72 11.87 326,323 +0.06(+0.47%)
Jun 22, 2004 11.82 11.83 11.62 11.81 522,582 -0.13(-1.05%)
Jun 21, 2004 12.06 12.14 11.86 11.94 607,912 -0.05(-0.40%)
Jun 18, 2004 12.13 12.13 11.90 11.99 674,884 -0.14(-1.20%)
Jun 17, 2004 11.36 12.28 11.36 12.13 1,892,520 +0.92(+8.19%)
Jun 16, 2004 11.24 11.28 10.91 11.22 846,061 +0.24(+2.18%)
Jun 15, 2004 10.76 11.01 10.72 10.98 611,274 +0.15(+1.35%)
Jun 14, 2004 11.19 11.19 10.72 10.83 735,391 -0.37(-3.29%)
Jun 10, 2004 11.22 11.28 11.00 11.20 1,125,582 +0.15(+1.37%)
Jun 09, 2004 11.80 11.80 10.99 11.05 1,630,840 -0.75(-6.35%)
Jun 08, 2004 11.82 11.96 11.70 11.80 585,416 -0.03(-0.25%)
Jun 07, 2004 11.43 11.91 11.39 11.82 713,153 +0.59(+5.20%)
Jun 04, 2004 11.19 11.45 11.16 11.24 474,228 +0.22(+2.00%)
Jun 03, 2004 11.29 11.37 10.97 11.02 861,576 -0.49(-4.23%)
Jun 02, 2004 11.55 11.72 11.47 11.51 441,648 -0.03(-0.29%)
Jun 01, 2004 11.17 11.55 11.06 11.54 858,990 +0.19(+1.66%)
May 28, 2004 11.22 11.49 10.93 11.35 1,132,047 -0.29(-2.47%)
May 27, 2004 11.76 11.76 11.42 11.64 828,478 -0.26(-2.20%)
May 26, 2004 11.89 12.06 11.80 11.90 745,734 +0.04(+0.33%)
May 25, 2004 11.31 11.90 11.25 11.86 699,966 +0.36(+3.10%)
May 24, 2004 11.41 11.67 11.35 11.50 530,598 +0.13(+1.17%)
May 21, 2004 11.16 11.40 11.09 11.37 512,756 +0.31(+2.81%)
May 20, 2004 11.18 11.31 11.02 11.06 447,854 -0.12(-1.09%)
May 19, 2004 11.02 11.55 11.02 11.18 1,037,149 +0.26(+2.35%)
May 18, 2004 10.59 10.98 10.59 10.93 1,068,437 +0.40(+3.76%)
May 17, 2004 10.79 10.93 10.37 10.53 892,864 -0.19(-1.75%)
May 14, 2004 10.73 10.83 10.52 10.72 774,694 -0.12(-1.12%)
May 13, 2004 10.44 10.90 10.37 10.84 1,104,638 +0.32(+3.08%)
May 12, 2004 10.62 10.62 10.15 10.51 1,119,376 +0.00(+0.00%)
May 11, 2004 10.00 10.56 10.00 10.51 1,690,830 +0.60(+6.10%)
May 10, 2004 9.900 9.958 9.538 9.910 890,278 -0.10(-1.01%)
May 07, 2004 10.25 10.32 9.862 10.01 1,482,159 -0.55(-5.22%)
May 06, 2004 10.88 10.93 10.45 10.56 964,231 -0.42(-3.79%)
May 05, 2004 11.22 11.24 10.83 10.98 1,144,458 -0.24(-2.16%)
May 04, 2004 9.958 11.36 9.958 11.22 2,001,380 +1.44(+14.68%)
May 03, 2004 10.44 10.64 9.514 9.784 1,890,968 -0.65(-6.26%)
Apr 30, 2004 10.71 10.93 10.44 10.44 980,521 +0.04(+0.43%)
Apr 29, 2004 10.44 10.73 10.27 10.39 1,998,277 -0.43(-3.93%)
Apr 28, 2004 11.43 11.61 10.67 10.82 1,456,560 -0.73(-6.36%)
Apr 27, 2004 11.22 11.70 11.14 11.55 1,118,601 +0.01(+0.10%)
Apr 26, 2004 12.28 12.30 11.54 11.54 1,163,076 -0.60(-4.91%)
Apr 23, 2004 12.23 12.23 11.94 12.14 430,012 +0.10(+0.84%)
Apr 22, 2004 12.03 12.15 11.80 12.04 942,252 +0.03(+0.24%)
Apr 21, 2004 12.30 12.30 11.84 12.01 1,142,131 -0.47(-3.77%)
Apr 20, 2004 12.98 12.98 12.47 12.48 689,881 -0.50(-3.87%)
Apr 19, 2004 12.69 13.20 12.58 12.98 712,377 +0.36(+2.87%)
Apr 16, 2004 12.83 12.83 12.34 12.62 593,174 -0.21(-1.66%)
Apr 15, 2004 12.42 12.93 12.42 12.83 1,090,157 +0.56(+4.57%)
Apr 14, 2004 12.62 12.65 12.20 12.27 1,275,039 -0.44(-3.50%)
Apr 13, 2004 13.12 13.12 12.66 12.71 790,726 -0.45(-3.45%)
Apr 12, 2004 13.43 13.45 13.07 13.17 444,492 -0.08(-0.58%)
Apr 08, 2004 12.76 13.33 12.76 13.25 984,917 +0.68(+5.38%)
Apr 07, 2004 13.05 13.05 12.49 12.57 1,380,797 -0.54(-4.12%)
Apr 06, 2004 13.05 13.23 12.96 13.11 846,837 -0.23(-1.74%)
Apr 05, 2004 13.15 13.65 13.14 13.34 1,134,632 +0.38(+2.94%)
Apr 02, 2004 13.08 13.10 12.83 12.96 614,635 +0.07(+0.56%)
Apr 01, 2004 12.71 13.05 12.47 12.89 1,241,942 +0.18(+1.38%)
Mar 31, 2004 12.09 12.73 12.09 12.71 908,120 +0.65(+5.37%)
Mar 30, 2004 12.37 12.38 12.06 12.07 903,724 -0.11(-0.91%)
Mar 29, 2004 11.99 12.40 11.99 12.18 1,301,931 +0.41(+3.44%)
Mar 26, 2004 11.75 11.94 11.66 11.77 737,201 -0.13(-1.06%)
Mar 25, 2004 11.02 11.94 10.94 11.90 1,777,195 +1.01(+9.28%)
Mar 24, 2004 11.22 11.22 10.84 10.89 710,567 -0.23(-2.07%)
Mar 23, 2004 11.17 11.31 11.08 11.12 560,852 +0.08(+0.74%)
Mar 22, 2004 11.23 11.23 10.95 11.04 797,966 -0.29(-2.57%)
Mar 19, 2004 11.31 11.38 11.16 11.33 418,376 +0.21(+1.88%)
Mar 18, 2004 11.22 11.31 11.10 11.12 397,431 -0.01(-0.11%)
Mar 17, 2004 10.87 11.17 10.87 11.13 529,822 +0.33(+3.02%)
Mar 16, 2004 10.49 10.86 10.46 10.81 715,997 +0.49(+4.79%)
Mar 15, 2004 10.53 10.54 10.25 10.31 528,012 -0.28(-2.60%)
Mar 12, 2004 10.73 10.73 10.44 10.59 505,258 -0.08(-0.73%)
Mar 11, 2004 10.55 10.84 10.55 10.66 832,098 +0.07(+0.64%)
Mar 10, 2004 11.28 11.40 10.60 10.60 948,457 -0.68(-6.04%)
Mar 09, 2004 11.13 11.46 11.13 11.28 790,209 +0.34(+3.12%)
Mar 08, 2004 11.06 11.17 10.93 10.94 293,484 -0.01(-0.13%)
Mar 05, 2004 10.96 11.13 10.77 10.95 656,008 -0.11(-1.00%)
Mar 04, 2004 10.65 11.20 10.65 11.06 1,248,923 +0.42(+3.99%)
Mar 03, 2004 10.54 10.70 10.54 10.64 480,693 +0.01(+0.10%)
Mar 02, 2004 10.65 10.82 10.55 10.63 772,626 -0.01(-0.11%)
Mar 01, 2004 10.44 10.75 10.44 10.64 839,080 +0.27(+2.58%)
Feb 27, 2004 10.15 10.38 10.13 10.37 538,614 +0.31(+3.12%)
Feb 26, 2004 9.938 10.06 9.910 10.06 557,231 +0.12(+1.18%)
Feb 25, 2004 10.13 10.14 9.928 9.938 370,022 -0.09(-0.89%)
Feb 24, 2004 9.871 10.06 9.764 10.03 834,425 +0.01(+0.12%)
Feb 23, 2004 10.06 10.19 9.834 10.02 635,839 -0.14(-1.39%)
Feb 20, 2004 10.44 10.44 10.15 10.16 692,467 -0.29(-2.73%)
Feb 19, 2004 10.19 10.47 10.19 10.44 827,444 +0.27(+2.66%)
Feb 18, 2004 10.55 10.55 10.10 10.17 1,030,685 -0.38(-3.62%)
Feb 17, 2004 10.25 10.56 10.24 10.55 1,147,044 +0.68(+6.91%)
Feb 13, 2004 10.02 10.06 9.836 9.871 378,297 -0.18(-1.81%)
Feb 12, 2004 9.987 10.19 9.925 10.05 683,417 +0.02(+0.15%)
Feb 11, 2004 9.775 10.04 9.751 10.04 366,402 +0.27(+2.77%)
Feb 10, 2004 10.10 10.10 9.701 9.767 800,035 -0.29(-2.87%)
Feb 09, 2004 9.620 10.13 9.605 10.06 1,037,666 +0.48(+5.05%)
Feb 06, 2004 9.306 9.702 9.282 9.572 937,339 +0.27(+2.86%)
Feb 05, 2004 9.427 9.494 9.306 9.306 542,751 -0.08(-0.90%)
Feb 04, 2004 9.620 9.620 9.340 9.390 761,507 -0.23(-2.39%)
Feb 03, 2004 9.485 9.717 9.485 9.620 535,770 +0.15(+1.53%)
Feb 02, 2004 9.378 9.630 9.315 9.475 495,690 +0.11(+1.22%)
Jan 30, 2004 9.282 9.412 9.253 9.361 630,926 -0.01(-0.10%)
Jan 29, 2004 9.518 9.518 9.351 9.371 992,157 -0.05(-0.53%)
Jan 28, 2004 9.499 9.500 9.421 9.421 973,281 -0.10(-1.08%)
Jan 27, 2004 9.523 9.630 9.455 9.523 699,448 -0.01(-0.10%)
Jan 26, 2004 9.514 9.533 9.185 9.533 816,842 -0.01(-0.10%)
Jan 23, 2004 9.341 9.645 9.341 9.543 1,081,107 +0.26(+2.80%)
Jan 22, 2004 9.340 9.601 9.282 9.283 1,207,810 +0.12(+1.29%)
Jan 21, 2004 8.789 9.175 8.784 9.165 824,082 +0.38(+4.28%)
Jan 20, 2004 8.436 8.958 8.436 8.789 765,127 +0.37(+4.36%)
Jan 16, 2004 8.339 8.517 8.338 8.421 440,355 +0.06(+0.69%)
Jan 15, 2004 8.248 8.440 8.103 8.363 811,671 +0.12(+1.39%)
Jan 14, 2004 8.456 8.527 8.189 8.248 1,435,357 -0.21(-2.45%)
Jan 13, 2004 8.556 8.566 8.453 8.455 508,619 -0.10(-1.18%)
Jan 12, 2004 8.527 8.575 8.460 8.556 418,376 +0.05(+0.57%)
Jan 09, 2004 8.692 8.785 8.466 8.507 827,185 -0.04(-0.45%)
Jan 08, 2004 8.460 8.798 8.460 8.546 541,975 +0.17(+2.01%)
Jan 07, 2004 8.460 8.460 8.368 8.378 337,183 -0.01(-0.13%)
Jan 06, 2004 8.556 8.579 8.347 8.388 510,429 -0.22(-2.52%)
Jan 05, 2004 8.392 8.619 8.344 8.605 1,070,247 +0.40(+4.83%)
Jan 02, 2004 8.025 8.331 8.025 8.208 744,958 +0.20(+2.54%)
Dec 31, 2003 7.735 8.011 7.734 8.005 737,718 +0.32(+4.22%)
Dec 30, 2003 7.574 7.715 7.568 7.681 333,304 +0.14(+1.86%)
Dec 29, 2003 7.445 7.609 7.445 7.541 180,227 -0.02(-0.26%)
Dec 26, 2003 7.503 7.562 7.503 7.561 23,013 +0.04(+0.53%)
Dec 24, 2003 7.561 7.562 7.493 7.521 130,322 -0.06(-0.84%)
Dec 23, 2003 7.623 7.631 7.533 7.585 250,819 -0.02(-0.24%)
Dec 22, 2003 7.585 7.671 7.563 7.603 184,623 -0.00(-0.01%)
Dec 19, 2003 7.522 7.783 7.522 7.604 302,275 -0.00(-0.03%)
Dec 18, 2003 7.396 7.665 7.396 7.606 675,659 +0.23(+3.17%)
Dec 17, 2003 7.261 7.443 7.261 7.372 259,352 +0.09(+1.26%)
Dec 16, 2003 7.164 7.337 7.164 7.280 594,725 +0.05(+0.68%)
Dec 15, 2003 7.677 7.677 7.222 7.231 510,429 -0.27(-3.56%)
Dec 12, 2003 7.599 7.600 7.444 7.498 336,149 -0.12(-1.54%)
Dec 11, 2003 7.575 7.715 7.563 7.615 299,689 +0.04(+0.52%)
Dec 10, 2003 7.759 7.759 7.522 7.575 435,959 -0.21(-2.67%)
Dec 09, 2003 7.793 7.856 7.777 7.783 552,577 +0.09(+1.13%)
Dec 08, 2003 7.638 7.720 7.638 7.696 484,572 +0.10(+1.31%)
Dec 05, 2003 7.530 7.642 7.503 7.596 261,162 +0.04(+0.50%)
Dec 04, 2003 7.676 7.793 7.565 7.559 520,255 -0.10(-1.29%)
Dec 03, 2003 7.692 7.860 7.638 7.657 1,157,904 +0.13(+1.79%)
Dec 02, 2003 8.097 8.101 7.503 7.523 1,601,621 -0.55(-6.81%)
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.