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, 2010 8.098 8.160 8.029 8.110 8,517,519 -0.12(-1.41%)
Nov 29, 2010 8.268 8.276 8.106 8.226 5,225,442 -0.07(-0.79%)
Nov 26, 2010 8.199 8.315 8.152 8.292 2,228,871 -0.03(-0.33%)
Nov 24, 2010 8.295 8.319 8.319 8.319 5,111,790 +0.19(+2.28%)
Nov 23, 2010 8.094 8.168 8.048 8.133 6,713,887 -0.11(-1.36%)
Nov 22, 2010 8.133 8.249 8.083 8.245 6,767,767 +0.02(+0.28%)
Nov 19, 2010 8.280 8.299 8.160 8.222 6,403,231 -0.08(-0.98%)
Nov 18, 2010 8.121 8.357 8.025 8.303 6,779,705 +0.22(+2.68%)
Nov 17, 2010 8.183 8.249 8.067 8.087 8,966,821 -0.05(-0.67%)
Nov 16, 2010 8.206 8.237 8.083 8.141 8,977,850 -0.14(-1.68%)
Nov 15, 2010 8.330 8.336 8.203 8.280 7,163,942 -0.05(-0.65%)
Nov 12, 2010 8.326 8.396 8.234 8.334 5,883,076 -0.08(-0.97%)
Nov 11, 2010 8.400 8.419 8.276 8.415 6,739,923 -0.07(-0.82%)
Nov 10, 2010 8.721 8.740 8.442 8.485 7,866,993 -0.23(-2.62%)
Nov 09, 2010 8.821 8.949 8.620 8.713 5,748,839 -0.08(-0.92%)
Nov 08, 2010 8.918 8.918 8.674 8.794 4,506,113 -0.21(-2.32%)
Nov 05, 2010 9.019 9.088 8.945 9.003 3,325,188 -0.02(-0.21%)
Nov 04, 2010 8.814 9.046 8.787 9.022 6,800,709 +0.34(+3.87%)
Nov 03, 2010 8.624 8.814 8.535 8.686 4,833,818 -0.01(-0.13%)
Nov 02, 2010 8.717 8.740 8.512 8.698 5,195,025 +0.07(+0.76%)
Nov 01, 2010 8.462 8.779 8.400 8.632 6,412,134 +0.26(+3.09%)
Oct 29, 2010 8.346 8.398 8.261 8.373 5,581,351 +0.05(+0.60%)
Oct 28, 2010 8.384 8.400 8.241 8.322 4,979,427 +0.09(+1.03%)
Oct 27, 2010 8.497 8.497 8.206 8.237 8,210,266 -0.17(-2.02%)
Oct 25, 2010 8.620 8.620 8.369 8.408 6,892,654 -0.10(-1.18%)
Oct 22, 2010 8.632 8.690 8.423 8.508 5,970,496 -0.12(-1.43%)
Oct 21, 2010 8.655 8.701 8.527 8.632 4,887,718 +0.05(+0.59%)
Oct 20, 2010 8.601 8.616 8.431 8.582 6,726,720 -0.03(-0.31%)
Oct 19, 2010 8.767 8.829 8.570 8.609 5,045,990 -0.31(-3.51%)
Oct 18, 2010 8.856 8.926 8.794 8.922 5,049,090 +0.01(+0.13%)
Oct 15, 2010 9.084 9.092 8.821 8.910 7,689,690 -0.01(-0.13%)
Oct 14, 2010 8.930 8.980 8.879 8.922 6,158,183 -0.02(-0.26%)
Oct 13, 2010 8.663 8.968 8.663 8.945 7,247,090 +0.30(+3.44%)
Oct 12, 2010 8.818 8.821 8.605 8.647 7,678,118 -0.23(-2.61%)
Oct 11, 2010 8.759 8.887 8.752 8.879 3,262,170 +0.14(+1.64%)
Oct 08, 2010 8.736 8.829 8.686 8.736 6,000,535 -0.03(-0.35%)
Oct 07, 2010 8.856 8.910 8.729 8.767 4,820,917 -0.10(-1.18%)
Oct 06, 2010 8.845 8.876 8.543 8.872 8,173,799 +0.07(+0.84%)
Oct 05, 2010 8.671 8.825 8.620 8.798 7,340,955 +0.17(+2.02%)
Oct 04, 2010 8.396 8.678 8.396 8.624 9,976,389 +0.26(+3.15%)
Oct 01, 2010 8.361 8.547 8.272 8.361 7,070,751 +0.15(+1.84%)
Sep 30, 2010 8.137 8.230 8.090 8.210 7,715,529 +0.08(+1.00%)
Sep 29, 2010 8.067 8.214 7.963 8.129 6,339,143 +0.07(+0.91%)
Sep 28, 2010 7.955 8.098 7.928 8.056 6,829,380 +0.05(+0.63%)
Sep 27, 2010 8.106 8.106 7.909 8.005 6,553,154 -0.15(-1.80%)
Sep 24, 2010 7.982 8.152 7.924 8.152 8,240,473 +0.25(+3.13%)
Sep 23, 2010 7.831 7.936 7.777 7.905 6,093,361 +0.02(+0.23%)
Sep 22, 2010 7.816 7.978 7.816 7.887 5,728,176 +0.06(+0.71%)
Sep 21, 2010 7.994 8.067 7.727 7.831 7,044,213 -0.21(-2.60%)
Sep 20, 2010 7.797 8.040 7.797 8.040 12,527,854 +0.34(+4.42%)
Sep 17, 2010 7.700 8.121 7.700 7.700 15,837,192 -0.71(-8.42%)
Sep 15, 2010 8.408 8.435 8.276 8.408 8,961,373 -0.02(-0.28%)
Sep 14, 2010 8.338 8.458 8.276 8.431 7,902,927 +0.09(+1.11%)
Sep 13, 2010 8.334 8.369 8.264 8.338 8,557,198 +0.16(+1.94%)
Sep 10, 2010 8.199 8.237 8.156 8.179 4,056,643 +0.05(+0.62%)
Sep 09, 2010 8.156 8.160 7.936 8.129 5,130,071 +0.06(+0.77%)
Sep 08, 2010 8.160 8.245 8.029 8.067 5,113,336 -0.02(-0.29%)
Sep 07, 2010 8.021 8.214 8.013 8.090 7,084 -0.21(-2.56%)
Sep 03, 2010 8.380 8.384 8.199 8.303 5,354,743 +0.11(+1.32%)
Sep 02, 2010 8.137 8.284 8.137 8.195 468 +0.02(+0.19%)
Sep 01, 2010 8.222 8.330 8.102 8.179 7,924,009 +0.13(+1.63%)
Aug 31, 2010 8.017 8.133 7.920 8.048 119,720 +0.03(+0.39%)
Aug 30, 2010 8.125 8.125 7.982 8.017 3,683,458 -0.07(-0.91%)
Aug 27, 2010 8.090 8.466 8.075 8.090 6,421,704 -0.04(-0.48%)
Aug 26, 2010 8.114 8.334 7.932 8.129 4,862,654 -0.16(-1.96%)
Aug 25, 2010 8.168 8.322 8.063 8.292 3,222,347 +0.02(+0.19%)
Aug 24, 2010 8.388 8.466 8.272 8.276 4,357,590 -0.29(-3.43%)
Aug 23, 2010 8.578 8.659 8.497 8.570 3,561,182 +0.09(+1.09%)
Aug 20, 2010 8.373 8.481 8.299 8.477 3,211,476 +0.03(+0.37%)
Aug 19, 2010 8.504 8.636 8.369 8.446 3,619,096 -0.06(-0.73%)
Aug 18, 2010 8.527 8.632 8.462 8.508 4,209,938 -0.08(-0.95%)
Aug 17, 2010 8.721 8.740 8.504 8.589 3,484,996 -0.07(-0.80%)
Aug 16, 2010 8.346 8.678 8.303 8.659 5,079,191 +0.34(+4.09%)
Aug 13, 2010 8.319 8.477 8.288 8.319 5,506,349 -0.22(-2.54%)
Aug 12, 2010 8.237 8.539 8.199 8.535 4,869,121 +0.20(+2.41%)
Aug 11, 2010 8.384 8.435 8.303 8.334 3,850,881 -0.28(-3.28%)
Aug 10, 2010 8.582 8.640 8.415 8.616 1,292 -0.08(-0.93%)
Aug 09, 2010 8.763 8.810 8.640 8.698 2,381,785 +0.04(+0.45%)
Aug 06, 2010 8.659 8.779 8.585 8.659 3,498,452 -0.16(-1.80%)
Aug 05, 2010 8.261 8.856 8.261 8.818 3,795,375 +0.16(+1.83%)
Aug 04, 2010 8.701 8.701 8.531 8.659 5,446,752 -0.10(-1.10%)
Aug 03, 2010 8.759 8.941 8.674 8.756 4,727,385 -0.18(-2.03%)
Aug 02, 2010 8.787 8.964 8.690 8.937 5,235,723 +0.35(+4.10%)
Jul 30, 2010 8.585 8.620 8.384 8.585 3,876,723 +0.09(+1.05%)
Jul 29, 2010 8.628 8.632 8.400 8.497 3,615,633 -0.05(-0.54%)
Jul 28, 2010 8.493 8.713 8.469 8.543 5,157,483 +0.00(+0.00%)
Jul 27, 2010 8.717 8.825 8.498 8.543 5,141,117 -0.08(-0.94%)
Jul 26, 2010 8.485 8.628 8.419 8.624 4,471,601 +0.14(+1.69%)
Jul 23, 2010 8.427 8.485 8.264 8.481 4,057,944 +0.15(+1.85%)
Jul 22, 2010 8.361 8.462 8.292 8.327 6,944,951 +0.06(+0.71%)
Jul 21, 2010 8.098 8.353 8.060 8.268 6,652,010 +0.32(+4.04%)
Jul 20, 2010 7.812 8.017 7.789 7.947 5,468,653 -0.03(-0.39%)
Jul 19, 2010 7.866 8.005 7.804 7.978 3,934,114 +0.11(+1.38%)
Jul 16, 2010 7.870 8.110 7.831 7.870 5,637,812 -0.29(-3.55%)
Jul 15, 2010 8.002 8.206 8.002 8.160 3,978,933 -0.00(-0.05%)
Jul 14, 2010 8.067 8.187 8.044 8.164 4,878,094 +0.10(+1.20%)
Jul 13, 2010 8.021 8.110 7.994 8.067 4,877,282 +0.19(+2.41%)
Jul 12, 2010 7.905 7.998 7.797 7.878 4,012,566 -0.08(-1.02%)
Jul 09, 2010 7.959 7.982 7.754 7.959 3,422,940 +0.07(+0.93%)
Jul 08, 2010 8.021 8.048 7.870 7.885 7,677,663 +0.00(+0.05%)
Jul 07, 2010 7.592 7.889 7.468 7.882 5,046,613 +0.35(+4.62%)
Jul 06, 2010 7.526 7.731 7.464 7.534 4,437 +0.09(+1.19%)
Jul 02, 2010 7.445 7.518 7.321 7.445 3,761,644 +0.02(+0.21%)
Jul 01, 2010 7.375 7.448 7.251 7.429 7,748,588 +0.02(+0.26%)
Jun 30, 2010 7.445 7.530 7.367 7.410 749 -0.12(-1.54%)
Jun 29, 2010 7.526 7.704 7.483 7.526 1,292 -0.41(-5.21%)
Jun 25, 2010 7.940 7.971 7.789 7.940 5,481,125 +0.12(+1.53%)
Jun 24, 2010 7.839 7.932 7.746 7.820 5,928,661 -0.00(-0.05%)
Jun 23, 2010 7.715 7.874 7.715 7.824 4,959,225 +0.14(+1.76%)
Jun 22, 2010 7.812 7.851 7.673 7.688 5,065,249 -0.14(-1.78%)
Jun 21, 2010 7.909 8.083 7.793 7.827 4,964,673 +0.05(+0.70%)
Jun 18, 2010 7.773 7.851 7.692 7.773 4,586,370 +0.02(+0.25%)
Jun 17, 2010 7.944 7.974 7.661 7.754 3,227 -0.15(-1.96%)
Jun 16, 2010 7.692 7.967 7.692 7.909 5,002,484 +0.08(+1.04%)
Jun 15, 2010 7.557 7.858 7.499 7.827 7,229,250 +0.35(+4.65%)
Jun 14, 2010 7.429 7.688 7.429 7.479 6,751,076 +0.05(+0.73%)
Jun 11, 2010 7.305 7.433 7.197 7.425 5,690,486 +0.08(+1.11%)
Jun 10, 2010 7.425 7.476 7.240 7.344 11,917,663 +0.18(+2.48%)
Jun 09, 2010 7.309 7.428 7.135 7.166 8,263,090 -0.02(-0.32%)
Jun 08, 2010 7.321 7.425 7.000 7.189 81,187 -0.09(-1.27%)
Jun 07, 2010 7.464 7.499 7.244 7.282 5,709,887 -0.17(-2.23%)
Jun 04, 2010 7.448 7.781 7.375 7.448 7,445,232 -0.35(-4.51%)
Jun 03, 2010 7.739 7.847 7.677 7.800 5,263,993 +0.10(+1.26%)
Jun 02, 2010 7.398 7.708 7.363 7.704 115,950 +0.41(+5.56%)
Jun 01, 2010 7.348 7.626 7.298 7.298 6,173,313 -0.14(-1.87%)
May 28, 2010 7.437 7.665 7.360 7.437 9,840,352 -0.30(-3.85%)
May 27, 2010 7.425 7.735 7.418 7.735 7,183,219 +0.39(+5.37%)
May 26, 2010 7.510 7.623 7.209 7.340 13,756,720 +0.11(+1.55%)
May 25, 2010 7.027 7.232 6.799 7.228 4,654 -0.04(-0.59%)
May 24, 2010 7.383 7.383 7.216 7.271 7,154,044 -0.12(-1.67%)
May 21, 2010 7.112 7.406 6.992 7.394 10,715,728 +0.27(+3.74%)
May 20, 2010 7.116 7.263 7.081 7.127 11,763,353 -0.22(-3.05%)
May 19, 2010 7.336 7.418 7.097 7.352 8,672,877 -0.07(-0.99%)
May 18, 2010 7.518 7.719 7.371 7.425 11,906,126 -0.25(-3.27%)
May 17, 2010 7.839 7.905 7.503 7.677 4,238,001 -0.13(-1.64%)
May 14, 2010 7.804 7.885 7.646 7.804 5,176,486 -0.05(-0.64%)
May 13, 2010 8.029 8.106 7.855 7.855 7,998,567 -0.23(-2.87%)
May 12, 2010 8.090 8.191 8.040 8.087 10,649,864 +0.10(+1.26%)
May 11, 2010 8.145 8.148 7.986 7.986 11,541,148 -0.31(-3.77%)
May 10, 2010 8.206 8.315 8.191 8.299 9,950,872 +0.74(+9.77%)
May 07, 2010 7.244 7.684 7.069 7.561 14,053,222 -0.10(-1.26%)
May 06, 2010 7.889 8.218 7.274 7.657 10,862,959 -0.44(-5.40%)
May 05, 2010 8.060 8.156 8.025 8.094 9,044,172 -0.37(-4.39%)
May 04, 2010 8.632 8.632 8.361 8.466 8,076,204 -0.28(-3.23%)
May 03, 2010 8.539 8.837 8.539 8.748 4,373,226 -12.62(-59.06%)
Apr 30, 2010 21.64 21.80 21.30 21.37 19,222,564 -0.25(-1.16%)
Apr 29, 2010 21.65 21.77 21.32 21.62 3,284,850 -0.10(-0.46%)
Apr 28, 2010 22.19 22.22 21.61 21.72 2,799,174 -0.09(-0.39%)
Apr 27, 2010 22.03 22.52 21.77 21.80 2,511,011 -0.56(-2.49%)
Apr 26, 2010 22.14 22.43 21.75 22.36 2,817,447 +0.16(+0.71%)
Apr 23, 2010 21.97 22.23 21.68 22.20 2,772,468 +0.36(+1.66%)
Apr 22, 2010 21.69 21.88 21.43 21.84 2,455,828 -0.10(-0.46%)
Apr 21, 2010 22.08 22.14 21.60 21.94 5,284,679 -0.20(-0.89%)
Apr 20, 2010 22.06 22.22 22.01 22.14 2,290,270 +0.27(+1.22%)
Apr 19, 2010 21.72 22.06 21.48 21.87 2,811,358 -0.24(-1.07%)
Apr 16, 2010 22.49 22.57 21.72 22.11 6,340,420 -0.67(-2.92%)
Apr 15, 2010 22.55 22.79 22.55 22.77 2,774,847 +0.07(+0.31%)
Apr 14, 2010 22.64 22.74 22.48 22.70 2,308,732 +0.26(+1.17%)
Apr 13, 2010 22.06 22.51 21.80 22.44 3,342,458 +0.38(+1.70%)
Apr 12, 2010 22.14 22.40 21.90 22.06 4,851,750 -0.08(-0.37%)
Apr 09, 2010 22.31 22.38 21.88 22.14 3,439,483 -0.01(-0.05%)
Apr 08, 2010 21.92 22.36 21.70 22.16 4,866,887 +0.23(+1.06%)
Apr 07, 2010 22.27 22.28 21.82 21.92 3,134,604 -0.31(-1.39%)
Apr 06, 2010 22.10 22.31 21.83 22.23 3,028,779 -0.18(-0.79%)
Apr 05, 2010 22.35 22.48 22.13 22.41 1,069,207 +0.23(+1.05%)
Apr 01, 2010 21.81 22.18 22.18 22.18 10,308,662 +0.72(+3.33%)
Mar 31, 2010 20.98 21.68 20.00 21.46 5,995,914 +0.24(+1.13%)
Mar 30, 2010 20.85 21.24 20.79 21.22 3,544,685 +0.38(+1.80%)
Mar 29, 2010 20.99 21.02 20.75 20.85 2,853,069 +0.02(+0.11%)
Mar 26, 2010 20.86 21.05 20.70 20.83 2,203,807 +0.22(+1.09%)
Mar 25, 2010 21.50 21.79 20.54 20.60 3,449,043 -0.57(-2.70%)
Mar 24, 2010 21.31 21.41 21.08 21.17 3,343,389 -0.12(-0.58%)
Mar 23, 2010 21.14 21.45 21.04 21.30 2,507,391 +0.22(+1.06%)
Mar 22, 2010 21.05 21.27 20.81 21.07 3,401,155 -0.16(-0.75%)
Mar 19, 2010 21.19 21.60 21.02 21.23 3,906,891 -0.06(-0.29%)
Mar 18, 2010 22.22 22.27 20.96 21.29 6,472,837 -1.17(-5.20%)
Mar 17, 2010 22.50 22.81 22.06 22.46 3,981,956 +0.02(+0.09%)
Mar 16, 2010 22.04 22.70 21.82 22.44 4,348,134 +0.68(+3.15%)
Mar 15, 2010 21.67 21.82 21.64 21.76 3,569,715 -0.31(-1.42%)
Mar 12, 2010 21.79 22.24 21.79 22.07 3,646,303 +0.36(+1.64%)
Mar 11, 2010 21.81 21.81 21.24 21.72 3,799,623 -0.22(-1.02%)
Mar 10, 2010 21.16 21.95 20.99 21.94 3,831,154 +0.76(+3.58%)
Mar 09, 2010 20.83 21.30 20.71 21.18 3,327,067 +0.21(+1.01%)
Mar 08, 2010 21.42 21.56 20.83 20.97 4,208,609 -0.11(-0.51%)
Mar 05, 2010 20.90 21.10 20.81 21.08 3,670,713 +0.46(+2.25%)
Mar 04, 2010 21.18 21.26 20.49 20.61 4,976,751 -0.24(-1.13%)
Mar 03, 2010 21.37 21.45 20.55 20.85 2,474,166 +0.14(+0.67%)
Mar 02, 2010 20.76 20.88 20.54 20.71 3,517,747 +0.10(+0.51%)
Mar 01, 2010 20.57 20.67 20.08 20.61 2,910,894 +0.36(+1.78%)
Feb 26, 2010 19.69 20.50 19.38 20.25 3,333,710 +0.68(+3.46%)
Feb 25, 2010 18.90 19.58 18.73 19.57 2,450,005 +0.14(+0.74%)
Feb 24, 2010 19.27 19.55 19.10 19.42 2,263,440 +0.03(+0.16%)
Feb 23, 2010 19.79 19.92 19.09 19.39 4,536,046 -0.55(-2.73%)
Feb 22, 2010 19.72 20.01 19.54 19.94 2,562,659 +0.37(+1.90%)
Feb 19, 2010 19.51 19.77 19.40 19.57 2,419,061 -0.20(-1.02%)
Feb 18, 2010 19.56 19.92 19.44 19.77 2,362,024 -0.03(-0.14%)
Feb 17, 2010 19.88 19.88 19.53 19.80 2,419,190 +0.21(+1.05%)
Feb 16, 2010 19.57 19.93 19.25 19.59 2,758,714 +0.39(+2.01%)
Feb 12, 2010 18.07 19.21 19.21 19.21 8,984,234 +0.31(+1.62%)
Feb 11, 2010 18.15 18.92 18.01 18.90 4,208,024 +0.63(+3.47%)
Feb 10, 2010 18.08 18.37 17.70 18.27 3,595,128 +0.09(+0.47%)
Feb 09, 2010 17.98 18.40 17.83 18.18 3,924,032 +0.91(+5.29%)
Feb 08, 2010 17.55 18.02 17.24 17.27 4,810,703 +0.02(+0.13%)
Feb 05, 2010 17.75 17.75 16.63 17.24 5,960,398 -0.41(-2.32%)
Feb 04, 2010 18.72 18.80 17.62 17.65 5,878,505 -1.47(-7.68%)
Feb 03, 2010 19.39 19.70 19.05 19.12 2,474,156 -0.43(-2.18%)
Feb 02, 2010 19.29 19.61 18.89 19.55 2,845,464 +0.57(+3.00%)
Feb 01, 2010 18.61 19.25 18.57 18.98 2,807,409 +0.50(+2.72%)
Jan 29, 2010 18.78 18.99 18.34 18.48 2,876,659 -0.16(-0.85%)
Jan 28, 2010 18.60 19.07 18.36 18.64 1,609,086 +0.08(+0.42%)
Jan 27, 2010 18.56 18.81 18.35 18.56 3,721,417 -0.02(-0.10%)
Jan 26, 2010 18.73 19.13 18.44 18.58 2,073,127 -0.19(-0.99%)
Jan 25, 2010 18.92 19.28 18.42 18.76 1,841,259 +0.02(+0.08%)
Jan 22, 2010 18.65 19.14 18.37 18.75 2,847,600 -0.26(-1.34%)
Jan 21, 2010 20.03 20.03 18.96 19.00 2,439,566 -0.85(-4.30%)
Jan 20, 2010 20.06 20.06 19.73 19.86 2,471,265 -0.39(-1.91%)
Jan 19, 2010 19.82 20.27 19.79 20.25 3,425,076 +0.73(+3.73%)
Jan 15, 2010 20.06 19.52 19.52 19.52 8,815,384 -0.33(-1.66%)
Jan 14, 2010 20.01 20.17 19.77 19.85 4,349,517 -0.04(-0.19%)
Jan 13, 2010 19.84 20.30 19.72 19.89 3,229,701 +0.20(+1.00%)
Jan 12, 2010 19.42 19.96 19.38 19.69 2,164,426 -0.23(-1.15%)
Jan 11, 2010 19.92 20.14 19.79 19.92 2,876,961 +0.32(+1.64%)
Jan 08, 2010 19.94 19.99 19.35 19.60 3,254,190 -0.38(-1.90%)
Jan 07, 2010 19.91 20.09 19.80 19.97 1,781,334 +0.03(+0.14%)
Jan 06, 2010 19.48 20.07 18.99 19.95 2,914,574 +0.19(+0.98%)
Jan 05, 2010 19.62 19.93 19.61 19.75 3,503,455 +0.14(+0.71%)
Jan 04, 2010 19.15 19.72 19.08 19.62 2,829,616 +0.71(+3.74%)
Dec 31, 2009 19.10 18.91 18.91 18.91 2,615,499 -0.03(-0.16%)
Dec 30, 2009 18.73 18.97 18.44 18.94 1,009,838 +0.12(+0.64%)
Dec 29, 2009 19.09 19.09 18.65 18.82 1,757,902 -0.12(-0.61%)
Dec 28, 2009 19.01 19.07 18.78 18.93 681,467 +0.05(+0.25%)
Dec 24, 2009 18.95 19.09 18.73 18.89 463,792 -0.01(-0.06%)
Dec 23, 2009 18.81 18.98 18.28 18.90 1,744,958 +0.10(+0.56%)
Dec 22, 2009 18.88 19.13 18.75 18.80 1,426,601 -0.08(-0.41%)
Dec 21, 2009 18.67 19.21 16.80 18.87 2,545,055 +0.20(+1.10%)
Dec 18, 2009 18.32 18.84 18.28 18.67 4,342,251 +0.39(+2.16%)
Dec 17, 2009 18.93 18.93 18.13 18.27 2,844,489 -0.92(-4.81%)
Dec 16, 2009 18.99 19.34 18.96 19.20 3,049,879 +0.29(+1.55%)
Dec 15, 2009 18.59 18.98 18.21 18.90 3,280,451 +0.12(+0.66%)
Dec 14, 2009 18.74 18.85 18.72 18.78 2,718,878 +0.32(+1.74%)
Dec 11, 2009 18.61 18.74 18.29 18.46 1,772,783 -0.12(-0.65%)
Dec 10, 2009 18.34 18.84 18.30 18.58 2,992,514 +0.25(+1.35%)
Dec 09, 2009 18.09 18.41 17.94 18.33 4,955,785 +0.50(+2.82%)
Dec 08, 2009 18.76 18.76 17.74 17.83 5,663,762 -1.07(-5.65%)
Dec 07, 2009 19.53 19.79 18.78 18.90 3,591,268 -0.43(-2.20%)
Dec 04, 2009 19.97 20.06 19.07 19.32 2,774,554 -0.19(-0.95%)
Dec 03, 2009 19.70 20.51 19.49 19.51 3,079,964 -0.24(-1.19%)
Dec 02, 2009 19.94 20.30 19.66 19.74 2,540,879 +0.00(+0.00%)
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.