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
Turkcell Iletisim Hizmetleri As ADR
(NY:
TKC
)
7.540
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2014
9.070
9.034
9.034
9.034
195,479
+0.08(+0.87%)
Dec 30, 2014
8.933
9.022
8.903
8.957
168,753
+0.02(+0.27%)
Dec 29, 2014
8.879
8.998
8.879
8.933
153,926
-0.07(-0.80%)
Dec 26, 2014
8.843
9.034
8.813
9.004
111,672
+0.10(+1.07%)
Dec 24, 2014
8.909
8.909
8.909
8.909
86,024
-0.02(-0.20%)
Dec 23, 2014
8.957
8.957
8.861
8.927
132,946
-0.08(-0.86%)
Dec 22, 2014
8.986
9.088
8.986
9.004
234,171
+0.07(+0.74%)
Dec 19, 2014
8.915
8.975
8.879
8.939
263,642
+0.04(+0.40%)
Dec 18, 2014
8.867
8.921
8.843
8.903
399,606
+0.17(+1.98%)
Dec 17, 2014
8.562
8.747
8.562
8.730
641,014
+0.31(+3.69%)
Dec 16, 2014
8.455
8.508
8.365
8.419
640,092
-0.22(-2.49%)
Dec 15, 2014
8.783
8.837
8.586
8.634
742,587
-0.37(-4.11%)
Dec 12, 2014
9.016
9.082
8.975
9.004
400,652
-0.36(-3.83%)
Dec 11, 2014
9.548
9.554
9.363
9.363
298,430
-0.11(-1.14%)
Dec 10, 2014
9.596
9.602
9.459
9.470
795,676
-0.16(-1.61%)
Dec 09, 2014
9.596
9.638
9.566
9.626
561,914
+0.07(+0.75%)
Dec 08, 2014
9.638
9.638
9.524
9.554
366,649
-0.01(-0.12%)
Dec 05, 2014
9.692
9.692
9.500
9.566
271,224
-0.27(-2.73%)
Dec 04, 2014
9.799
9.859
9.686
9.835
1,036,865
+0.26(+2.68%)
Dec 03, 2014
9.692
9.692
9.572
9.578
398,289
-0.11(-1.17%)
Dec 02, 2014
9.578
9.919
9.572
9.692
1,000,348
+0.10(+1.06%)
Dec 01, 2014
9.423
9.620
9.375
9.590
2,395,526
+0.11(+1.13%)
Nov 28, 2014
9.429
9.542
9.399
9.482
678,875
+0.05(+0.51%)
Nov 26, 2014
9.381
9.435
9.435
9.435
241,169
+0.00(+0.00%)
Nov 25, 2014
9.441
9.453
9.375
9.435
808,725
+0.06(+0.64%)
Nov 24, 2014
9.333
9.381
9.243
9.375
610,439
+0.07(+0.77%)
Nov 21, 2014
9.279
9.366
9.273
9.303
607,033
+0.11(+1.17%)
Nov 20, 2014
9.046
9.196
9.040
9.196
625,120
+0.31(+3.50%)
Nov 19, 2014
8.831
8.903
8.801
8.885
194,883
-0.03(-0.34%)
Nov 18, 2014
8.819
8.942
8.813
8.915
362,014
+0.14(+1.57%)
Nov 17, 2014
8.801
8.843
8.742
8.777
243,867
+0.13(+1.52%)
Nov 14, 2014
8.586
8.688
8.586
8.646
218,207
+0.11(+1.33%)
Nov 13, 2014
8.544
8.604
8.520
8.532
136,788
-0.01(-0.14%)
Nov 12, 2014
8.497
8.580
8.467
8.544
315,086
+0.10(+1.20%)
Nov 11, 2014
8.425
8.467
8.371
8.443
80,663
+0.01(+0.14%)
Nov 10, 2014
8.431
8.467
8.377
8.431
274,616
+0.04(+0.43%)
Nov 07, 2014
8.395
8.401
8.335
8.395
211,452
-0.04(-0.50%)
Nov 06, 2014
8.604
8.610
8.407
8.437
315,427
-0.10(-1.19%)
Nov 05, 2014
8.646
8.718
8.503
8.538
524,856
-0.07(-0.76%)
Nov 04, 2014
8.586
8.616
8.556
8.604
558,264
+0.04(+0.42%)
Nov 03, 2014
8.598
8.598
8.473
8.568
362,736
-0.17(-1.98%)
Oct 31, 2014
8.670
8.759
8.634
8.742
429,197
+0.05(+0.55%)
Oct 30, 2014
8.574
8.777
8.562
8.694
836,720
+0.17(+1.96%)
Oct 29, 2014
8.526
8.634
8.467
8.526
253,843
-0.01(-0.07%)
Oct 28, 2014
8.437
8.538
8.437
8.532
124,977
+0.17(+2.00%)
Oct 27, 2014
8.353
8.431
8.437
8.365
235,935
-0.07(-0.85%)
Oct 24, 2014
8.353
8.437
8.329
8.437
301,818
+0.11(+1.36%)
Oct 23, 2014
8.240
8.323
8.198
8.323
392,494
+0.13(+1.60%)
Oct 22, 2014
8.126
8.240
8.120
8.192
335,459
+0.12(+1.48%)
Oct 21, 2014
8.036
8.084
8.007
8.072
731,229
+0.02(+0.30%)
Oct 20, 2014
7.947
8.048
7.941
8.048
239,914
+0.05(+0.60%)
Oct 17, 2014
8.001
8.024
7.923
8.001
289,321
+0.08(+1.06%)
Oct 16, 2014
7.785
7.947
7.762
7.917
546,717
+0.02(+0.23%)
Oct 15, 2014
7.911
7.983
7.768
7.899
372,197
+0.10(+1.23%)
Oct 14, 2014
7.845
7.893
7.791
7.803
292,718
-0.04(-0.53%)
Oct 13, 2014
7.953
7.965
7.833
7.845
291,324
+0.14(+1.86%)
Oct 10, 2014
7.797
7.827
7.690
7.702
309,985
-0.19(-2.42%)
Oct 09, 2014
8.007
8.030
7.881
7.893
440,148
+0.07(+0.92%)
Oct 08, 2014
7.780
7.827
7.666
7.821
731,735
+0.03(+0.38%)
Oct 07, 2014
7.791
7.833
7.762
7.791
713,635
-0.02(-0.31%)
Oct 06, 2014
7.839
7.845
7.774
7.815
121,105
+0.05(+0.69%)
Oct 03, 2014
7.768
7.815
7.714
7.762
203,367
-0.04(-0.54%)
Oct 02, 2014
7.780
7.821
7.732
7.803
1,288,856
+0.12(+1.56%)
Oct 01, 2014
7.803
7.809
7.648
7.684
346,923
-0.17(-2.13%)
Sep 30, 2014
7.827
7.863
7.780
7.851
647,501
+0.10(+1.23%)
Sep 29, 2014
7.768
7.797
7.720
7.756
274,368
-0.11(-1.44%)
Sep 26, 2014
7.821
7.893
7.774
7.869
237,629
+0.01(+0.15%)
Sep 25, 2014
7.881
7.887
7.821
7.857
580,262
-0.17(-2.08%)
Sep 24, 2014
8.048
8.072
7.971
8.024
450,251
+0.04(+0.52%)
Sep 23, 2014
8.024
8.078
7.971
7.983
113,814
-0.04(-0.52%)
Sep 22, 2014
8.013
8.060
8.007
8.024
346,460
+0.01(+0.07%)
Sep 19, 2014
8.240
8.240
7.995
8.019
460,393
-0.19(-2.33%)
Sep 18, 2014
8.174
8.210
8.150
8.210
351,765
-0.22(-2.55%)
Sep 17, 2014
8.526
8.544
8.407
8.425
297,905
-0.10(-1.19%)
Sep 16, 2014
8.413
8.550
8.395
8.526
213,934
+0.20(+2.44%)
Sep 15, 2014
8.323
8.395
8.311
8.323
321,528
+0.02(+0.22%)
Sep 12, 2014
8.491
8.503
8.299
8.305
488,955
-0.29(-3.41%)
Sep 11, 2014
8.646
8.646
8.586
8.598
253,738
-0.08(-0.90%)
Sep 10, 2014
8.634
8.706
8.604
8.676
178,259
+0.01(+0.14%)
Sep 09, 2014
8.730
8.747
8.634
8.664
334,083
-0.26(-2.95%)
Sep 08, 2014
8.969
9.019
8.915
8.927
296,236
-0.13(-1.45%)
Sep 05, 2014
9.046
9.082
9.028
9.058
142,924
+0.10(+1.13%)
Sep 04, 2014
8.986
9.022
8.951
8.957
195,236
-0.03(-0.33%)
Sep 03, 2014
8.903
9.022
8.712
8.986
262,104
+0.27(+3.16%)
Sep 02, 2014
8.771
8.777
8.682
8.712
341,606
-0.11(-1.22%)
Aug 29, 2014
8.771
8.819
8.819
8.819
159,329
+0.02(+0.20%)
Aug 28, 2014
8.837
8.843
8.798
8.801
297,717
-0.05(-0.54%)
Aug 27, 2014
8.843
8.879
8.831
8.849
371,541
+0.02(+0.27%)
Aug 26, 2014
8.849
8.801
8.801
8.825
166,656
+0.02(+0.27%)
Aug 25, 2014
8.742
8.825
8.730
8.801
405,473
+0.05(+0.55%)
Aug 22, 2014
8.801
8.807
8.670
8.753
190,995
-0.04(-0.41%)
Aug 21, 2014
8.771
8.879
8.771
8.789
234,680
+0.00(+0.00%)
Aug 20, 2014
8.753
8.843
8.742
8.789
196,493
-0.08(-0.94%)
Aug 19, 2014
8.861
8.903
8.843
8.873
356,271
-0.01(-0.13%)
Aug 18, 2014
8.843
8.897
8.789
8.885
654,032
+0.18(+2.06%)
Aug 15, 2014
8.742
8.765
8.742
8.706
1,317,963
-0.10(-1.15%)
Aug 14, 2014
8.915
8.963
8.783
8.807
394,342
-0.05(-0.61%)
Aug 13, 2014
8.915
8.927
8.795
8.861
383,887
-0.02(-0.20%)
Aug 12, 2014
8.873
8.915
8.813
8.879
509,682
+0.01(+0.07%)
Aug 11, 2014
8.867
8.939
8.813
8.873
1,338,614
-0.21(-2.30%)
Aug 08, 2014
9.028
9.058
8.957
9.082
390,744
-0.05(-0.59%)
Aug 07, 2014
9.315
9.321
9.094
9.136
447,895
-0.31(-3.29%)
Aug 06, 2014
9.554
9.554
9.435
9.447
221,125
-0.14(-1.50%)
Aug 05, 2014
9.602
9.638
9.482
9.590
1,159,664
-0.15(-1.53%)
Aug 04, 2014
9.686
9.739
9.650
9.739
735,412
+0.02(+0.18%)
Aug 01, 2014
9.763
9.811
9.662
9.721
694,781
-0.04(-0.43%)
Jul 31, 2014
9.751
9.829
9.698
9.763
1,038,850
-0.05(-0.55%)
Jul 30, 2014
9.709
9.937
9.668
9.817
1,155,779
-0.07(-0.67%)
Jul 29, 2014
9.895
9.913
9.847
9.883
907,405
-0.04(-0.36%)
Jul 28, 2014
9.656
9.925
9.590
9.919
1,714,969
+0.25(+2.60%)
Jul 25, 2014
9.494
9.698
9.482
9.668
891,849
+0.32(+3.39%)
Jul 24, 2014
9.381
9.381
9.243
9.351
286,663
-0.03(-0.32%)
Jul 23, 2014
9.363
9.399
9.321
9.381
266,231
+0.05(+0.51%)
Jul 22, 2014
9.399
9.417
9.315
9.333
691,086
+0.02(+0.19%)
Jul 21, 2014
9.327
9.375
9.243
9.315
507,384
+0.04(+0.45%)
Jul 18, 2014
9.237
9.303
9.196
9.273
641,267
+0.05(+0.58%)
Jul 17, 2014
9.255
9.417
9.220
9.220
634,860
+0.01(+0.06%)
Jul 16, 2014
9.058
9.231
9.034
9.214
601,328
+0.09(+0.98%)
Jul 15, 2014
9.088
9.130
9.088
9.124
380,001
+0.06(+0.66%)
Jul 14, 2014
8.957
9.082
8.957
9.064
1,042,935
+0.21(+2.36%)
Jul 11, 2014
8.765
8.885
8.753
8.855
543,206
-0.06(-0.67%)
Jul 10, 2014
8.867
8.927
8.843
8.915
909,248
-0.19(-2.10%)
Jul 09, 2014
9.094
9.130
9.034
9.106
208,225
-0.14(-1.55%)
Jul 08, 2014
9.160
9.264
9.136
9.249
375,295
+0.14(+1.57%)
Jul 07, 2014
9.040
9.136
9.010
9.106
401,055
+0.21(+2.35%)
Jul 03, 2014
8.747
8.897
8.897
8.897
292,549
-0.05(-0.53%)
Jul 02, 2014
8.861
8.951
8.855
8.945
399,438
-0.08(-0.86%)
Jul 01, 2014
8.992
9.046
8.957
9.022
1,237,186
-0.30(-3.21%)
Jun 30, 2014
9.297
9.333
9.273
9.321
388,354
-0.03(-0.32%)
Jun 27, 2014
9.231
9.369
9.231
9.351
355,924
+0.14(+1.49%)
Jun 26, 2014
9.196
9.225
9.103
9.214
578,734
+0.01(+0.13%)
Jun 25, 2014
9.142
9.220
9.142
9.202
171,094
+0.04(+0.39%)
Jun 24, 2014
9.172
9.220
9.148
9.166
116,877
+0.02(+0.20%)
Jun 23, 2014
9.178
9.178
9.112
9.148
140,726
-0.02(-0.26%)
Jun 20, 2014
9.040
9.178
8.986
9.172
627,784
+0.00(+0.00%)
Jun 19, 2014
9.267
9.285
9.166
9.172
275,440
-0.08(-0.84%)
Jun 18, 2014
9.154
9.267
9.100
9.249
360,816
+0.08(+0.91%)
Jun 17, 2014
9.142
9.190
9.112
9.166
502,075
-0.08(-0.90%)
Jun 16, 2014
9.243
9.309
9.208
9.249
296,114
-0.24(-2.58%)
Jun 13, 2014
9.459
9.494
9.417
9.494
421,296
-0.02(-0.25%)
Jun 12, 2014
9.608
9.632
9.482
9.518
1,564,667
+0.28(+3.04%)
Jun 11, 2014
9.285
9.345
9.202
9.237
766,064
-0.26(-2.71%)
Jun 10, 2014
9.339
9.536
9.333
9.494
1,106,531
+0.09(+0.95%)
Jun 06, 2014
9.333
9.411
9.279
9.405
1,175,794
+0.44(+4.93%)
Jun 05, 2014
9.100
9.100
8.921
8.963
440,348
-0.06(-0.66%)
Jun 04, 2014
9.034
9.094
8.969
9.022
417,529
-0.08(-0.92%)
Jun 03, 2014
9.088
9.118
8.986
9.106
631,647
-0.02(-0.26%)
Jun 02, 2014
9.184
9.214
9.124
9.130
705,397
-0.13(-1.42%)
May 30, 2014
9.166
9.309
9.154
9.261
948,417
+0.40(+4.52%)
May 29, 2014
8.813
8.897
8.771
8.861
448,059
+0.09(+1.02%)
May 28, 2014
8.771
8.813
8.736
8.771
283,073
+0.01(+0.07%)
May 27, 2014
8.819
8.819
8.745
8.765
431,522
-0.30(-3.36%)
May 23, 2014
9.082
9.070
9.070
9.070
314,641
+0.00(+0.05%)
May 22, 2014
9.088
9.094
9.019
9.066
368,921
+0.17(+1.90%)
May 21, 2014
8.807
8.933
8.783
8.897
551,762
+0.28(+3.26%)
May 20, 2014
8.700
8.759
8.550
8.616
447,625
-0.23(-2.57%)
May 19, 2014
8.742
8.849
8.724
8.843
590,237
+0.05(+0.61%)
May 16, 2014
8.724
8.795
8.724
8.789
549,914
+0.08(+0.96%)
May 15, 2014
8.921
8.921
8.670
8.706
294,777
-0.21(-2.35%)
May 14, 2014
8.909
8.963
8.837
8.915
400,846
-0.02(-0.27%)
May 13, 2014
8.873
8.957
8.873
8.939
398,484
+0.06(+0.67%)
May 12, 2014
8.843
8.897
8.801
8.879
540,619
+0.09(+1.02%)
May 09, 2014
8.795
8.813
8.742
8.789
273,893
+0.05(+0.62%)
May 08, 2014
8.753
8.813
8.718
8.736
389,333
-0.01(-0.14%)
May 07, 2014
8.562
8.747
8.556
8.747
746,469
+0.16(+1.88%)
May 06, 2014
8.622
8.670
8.586
8.586
559,912
-0.11(-1.30%)
May 05, 2014
8.706
8.747
8.676
8.700
409,328
+0.00(+0.00%)
May 02, 2014
8.664
8.753
8.658
8.700
265,220
-0.08(-0.89%)
May 01, 2014
8.664
8.789
8.628
8.777
608,914
+0.13(+1.45%)
Apr 30, 2014
8.640
8.676
8.610
8.652
672,072
+0.08(+0.91%)
Apr 29, 2014
8.640
8.652
8.550
8.574
685,332
-0.01(-0.14%)
Apr 28, 2014
8.676
8.697
8.491
8.586
2,273,730
+0.33(+4.06%)
Apr 25, 2014
8.192
8.299
8.120
8.252
1,284,091
+0.19(+2.30%)
Apr 24, 2014
8.102
8.120
8.019
8.066
428,784
-0.13(-1.53%)
Apr 23, 2014
8.275
8.293
8.138
8.192
448,055
-0.11(-1.37%)
Apr 22, 2014
8.269
8.335
8.216
8.305
623,614
-0.07(-0.86%)
Apr 21, 2014
8.246
8.413
8.246
8.377
182,567
-0.01(-0.14%)
Apr 17, 2014
8.305
8.389
8.389
8.389
366,691
+0.09(+1.08%)
Apr 16, 2014
8.365
8.365
8.269
8.299
154,139
+0.00(+0.00%)
Apr 15, 2014
8.341
8.347
8.192
8.299
966,675
-0.11(-1.35%)
Apr 14, 2014
8.395
8.431
8.359
8.413
527,626
+0.08(+1.00%)
Apr 11, 2014
8.305
8.353
8.264
8.329
377,755
-0.05(-0.64%)
Apr 10, 2014
8.425
8.443
8.371
8.383
505,319
-0.04(-0.43%)
Apr 09, 2014
8.467
8.467
8.335
8.419
863,464
-0.25(-2.89%)
Apr 08, 2014
8.682
8.724
8.634
8.670
1,051,345
+0.12(+1.40%)
Apr 07, 2014
8.473
8.592
8.449
8.550
850,231
-0.05(-0.62%)
Apr 04, 2014
8.718
8.748
8.598
8.604
947,907
-0.01(-0.07%)
Apr 03, 2014
8.586
8.651
8.497
8.610
1,007,322
+0.10(+1.19%)
Apr 02, 2014
8.449
8.544
8.401
8.508
965,378
+0.07(+0.85%)
Apr 01, 2014
8.473
8.479
8.353
8.437
1,287,125
+0.21(+2.54%)
Mar 31, 2014
8.210
8.258
8.132
8.228
1,796,643
+0.14(+1.77%)
Mar 28, 2014
7.989
8.162
7.988
8.084
1,352,494
+0.23(+2.89%)
Mar 27, 2014
7.875
7.941
7.791
7.857
876,266
+0.14(+1.78%)
Mar 26, 2014
7.630
7.774
7.618
7.720
812,701
+0.25(+3.36%)
Mar 25, 2014
7.439
7.499
7.403
7.469
473,774
+0.08(+1.05%)
Mar 24, 2014
7.385
7.451
7.343
7.391
551,285
+0.08(+1.14%)
Mar 21, 2014
7.355
7.397
7.284
7.308
1,723,342
-0.05(-0.65%)
Mar 20, 2014
7.230
7.391
7.230
7.355
1,729,409
+0.00(+0.00%)
Mar 19, 2014
7.445
7.487
7.355
7.355
1,163,789
-0.14(-1.91%)
Mar 18, 2014
7.463
7.523
7.445
7.499
347,512
+0.04(+0.56%)
Mar 17, 2014
7.409
7.487
7.403
7.457
698,324
+0.17(+2.30%)
Mar 14, 2014
7.296
7.331
7.194
7.290
1,078,252
+0.02(+0.25%)
Mar 13, 2014
7.403
7.409
7.248
7.272
392,267
-0.05(-0.65%)
Mar 12, 2014
7.176
7.319
7.170
7.319
641,344
+0.11(+1.49%)
Mar 11, 2014
7.260
7.313
7.206
7.212
1,464,019
-0.13(-1.71%)
Mar 10, 2014
7.457
7.469
7.300
7.337
1,327,327
-0.19(-2.54%)
Mar 07, 2014
7.541
7.552
7.463
7.529
889,231
-0.07(-0.94%)
Mar 06, 2014
7.582
7.636
7.564
7.600
771,296
+0.07(+0.95%)
Mar 05, 2014
7.552
7.576
7.505
7.529
322,025
-0.03(-0.40%)
Mar 04, 2014
7.546
7.564
7.499
7.558
975,945
+0.16(+2.10%)
Mar 03, 2014
7.535
7.546
7.379
7.403
1,447,525
-0.40(-5.13%)
Feb 28, 2014
7.738
7.833
7.738
7.803
956,076
+0.09(+1.16%)
Feb 27, 2014
7.576
7.762
7.576
7.714
1,082,823
+0.20(+2.70%)
Feb 26, 2014
7.546
7.606
7.475
7.511
1,172,216
-0.19(-2.41%)
Feb 25, 2014
7.785
7.797
7.666
7.696
505,084
-0.15(-1.90%)
Feb 24, 2014
8.001
8.030
7.839
7.845
1,032,199
-0.10(-1.28%)
Feb 21, 2014
7.887
7.995
7.875
7.947
556,690
+0.07(+0.83%)
Feb 20, 2014
7.821
7.911
7.815
7.881
1,490,071
+0.04(+0.53%)
Feb 19, 2014
7.815
7.935
7.791
7.839
967,393
+0.07(+0.85%)
Feb 18, 2014
7.785
7.824
7.696
7.774
638,340
-0.08(-0.99%)
Feb 14, 2014
7.762
7.851
7.851
7.851
320,331
+0.11(+1.47%)
Feb 13, 2014
7.708
7.768
7.708
7.738
739,157
-0.15(-1.89%)
Feb 12, 2014
7.851
7.947
7.851
7.887
1,463,974
+0.13(+1.62%)
Feb 11, 2014
7.642
7.839
7.618
7.762
2,192,676
+0.13(+1.64%)
Feb 10, 2014
7.630
7.654
7.588
7.636
334,693
-0.04(-0.54%)
Feb 07, 2014
7.618
7.726
7.606
7.678
2,363,635
+0.08(+1.02%)
Feb 06, 2014
7.469
7.624
7.463
7.600
1,447,940
+0.20(+2.66%)
Feb 05, 2014
7.409
7.451
7.373
7.403
1,142,824
-0.11(-1.43%)
Feb 04, 2014
7.445
7.546
7.409
7.511
1,136,621
+0.15(+2.03%)
Feb 03, 2014
7.523
7.570
7.355
7.361
2,218,244
-0.08(-1.04%)
Jan 31, 2014
7.254
7.517
7.242
7.439
2,422,398
+0.06(+0.81%)
Jan 30, 2014
7.278
7.451
7.266
7.379
2,903,165
+0.16(+2.24%)
Jan 29, 2014
7.009
7.349
7.003
7.218
3,158,920
+0.01(+0.17%)
Jan 28, 2014
7.158
7.233
7.152
7.206
2,302,993
-0.15(-2.03%)
Jan 27, 2014
7.230
7.385
7.203
7.355
2,814,654
+0.07(+0.90%)
Jan 24, 2014
7.188
7.331
7.170
7.290
2,872,687
-0.15(-2.01%)
Jan 23, 2014
7.427
7.460
7.379
7.439
3,268,753
-0.22(-2.89%)
Jan 22, 2014
7.618
7.696
7.606
7.660
1,381,744
+0.02(+0.31%)
Jan 21, 2014
7.738
7.738
7.523
7.636
2,388,424
+0.06(+0.79%)
Jan 17, 2014
7.582
7.576
7.576
7.576
3,885,151
+0.02(+0.24%)
Jan 16, 2014
7.546
7.606
7.494
7.558
3,171,142
-0.17(-2.17%)
Jan 15, 2014
7.738
7.833
7.720
7.726
1,019,846
-0.01(-0.15%)
Jan 14, 2014
7.720
7.827
7.677
7.738
2,013,676
-0.08(-0.99%)
Jan 13, 2014
7.839
7.923
7.753
7.815
2,327,117
+0.08(+1.00%)
Jan 10, 2014
7.678
7.797
7.553
7.738
2,447,534
+0.09(+1.17%)
Jan 09, 2014
7.517
7.678
7.505
7.648
1,931,532
-0.04(-0.54%)
Jan 08, 2014
7.750
7.768
7.648
7.690
1,943,896
-0.17(-2.20%)
Jan 07, 2014
7.809
7.875
7.756
7.863
923,470
+0.21(+2.73%)
Jan 06, 2014
7.594
7.672
7.567
7.654
1,112,546
+0.05(+0.63%)
Jan 03, 2014
7.529
7.654
7.499
7.606
1,225,748
-0.14(-1.85%)
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.