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
)
6.680
+0.160 (+2.45%)
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, 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%)
Jan 02, 2014
7.600
7.797
7.564
7.750
2,470,680
-0.23(-2.85%)
Dec 31, 2013
8.001
7.977
7.977
7.977
1,148,106
-0.25(-3.05%)
Dec 30, 2013
8.048
8.234
8.048
8.228
817,844
+0.33(+4.16%)
Dec 27, 2013
7.666
7.944
7.624
7.899
1,246,475
-0.04(-0.53%)
Dec 26, 2013
8.066
8.150
7.917
7.941
1,734,992
-0.54(-6.41%)
Dec 24, 2013
8.323
8.503
8.323
8.485
259,302
+0.11(+1.36%)
Dec 23, 2013
8.192
8.383
8.177
8.371
448,096
-0.10(-1.13%)
Dec 20, 2013
8.544
8.562
8.413
8.467
719,368
-0.22(-2.48%)
Dec 19, 2013
8.592
8.700
8.568
8.682
568,168
-0.09(-1.02%)
Dec 18, 2013
8.670
8.825
8.634
8.771
794,797
+0.22(+2.59%)
Dec 17, 2013
8.676
8.712
8.503
8.550
549,775
-0.33(-3.77%)
Dec 16, 2013
8.915
8.992
8.867
8.885
188,230
+0.07(+0.81%)
Dec 13, 2013
8.765
8.837
8.765
8.813
129,918
+0.04(+0.41%)
Dec 12, 2013
8.819
8.837
8.712
8.777
219,591
-0.01(-0.14%)
Dec 11, 2013
8.921
8.935
8.783
8.789
470,062
-0.14(-1.61%)
Dec 10, 2013
8.885
8.963
8.879
8.933
207,537
+0.02(+0.27%)
Dec 09, 2013
8.861
8.933
8.843
8.909
143,026
+0.07(+0.74%)
Dec 06, 2013
8.807
8.873
8.789
8.843
180,681
+0.19(+2.14%)
Dec 05, 2013
8.658
8.747
8.622
8.658
167,764
-0.09(-1.02%)
Dec 04, 2013
8.712
8.807
8.669
8.747
283,593
-0.21(-2.33%)
Dec 03, 2013
8.998
9.064
8.885
8.957
412,541
-0.11(-1.19%)
Dec 02, 2013
9.082
9.148
9.016
9.064
330,823
-0.09(-0.98%)
Nov 29, 2013
9.022
9.196
9.016
9.154
409,785
+0.10(+1.06%)
Nov 27, 2013
9.082
9.118
8.986
9.058
147,434
+0.07(+0.80%)
Nov 26, 2013
8.986
9.040
8.957
8.986
177,069
-0.11(-1.18%)
Nov 25, 2013
9.291
9.291
9.094
9.094
296,577
-0.02(-0.26%)
Nov 22, 2013
9.106
9.154
9.082
9.118
408,432
+0.20(+2.28%)
Nov 21, 2013
8.939
8.992
8.897
8.915
298,393
-0.09(-1.00%)
Nov 20, 2013
8.927
9.100
8.921
9.004
316,925
+0.01(+0.07%)
Nov 19, 2013
9.082
9.082
8.992
8.998
273,702
-0.06(-0.66%)
Nov 18, 2013
9.184
9.196
9.052
9.058
655,233
+0.06(+0.66%)
Nov 15, 2013
8.903
9.016
8.903
8.998
354,903
+0.24(+2.73%)
Nov 14, 2013
8.562
8.765
8.556
8.759
498,309
+0.28(+3.31%)
Nov 12, 2013
8.377
8.580
8.377
8.479
744,995
-0.12(-1.39%)
Nov 11, 2013
8.664
8.676
8.580
8.598
411,032
-0.28(-3.16%)
Nov 08, 2013
8.867
8.921
8.771
8.879
457,747
-0.19(-2.11%)
Nov 07, 2013
9.196
9.196
9.067
9.070
171,139
-0.16(-1.75%)
Nov 06, 2013
9.208
9.297
9.208
9.231
200,558
+0.10(+1.11%)
Nov 05, 2013
9.166
9.208
9.118
9.130
484,855
-0.01(-0.07%)
Nov 04, 2013
9.100
9.172
9.052
9.136
397,994
+0.08(+0.92%)
Nov 01, 2013
9.154
9.243
9.046
9.052
923,408
-0.29(-3.13%)
Oct 31, 2013
9.309
9.387
9.291
9.345
569,798
-0.07(-0.70%)
Oct 30, 2013
9.453
9.470
9.327
9.411
939,154
-0.10(-1.07%)
Oct 29, 2013
9.554
9.614
9.476
9.512
309,849
-0.07(-0.69%)
Oct 28, 2013
9.494
9.590
9.482
9.578
252,084
-0.02(-0.25%)
Oct 25, 2013
9.584
9.608
9.494
9.602
314,950
-0.04(-0.37%)
Oct 24, 2013
9.572
9.674
9.518
9.638
444,713
+0.11(+1.19%)
Oct 23, 2013
9.584
9.590
9.482
9.524
176,816
-0.19(-1.91%)
Oct 22, 2013
9.644
9.745
9.620
9.709
384,076
+0.16(+1.69%)
Oct 21, 2013
9.482
9.588
9.482
9.548
330,246
-0.14(-1.42%)
Oct 18, 2013
9.680
9.709
9.626
9.686
152,843
+0.04(+0.43%)
Oct 17, 2013
9.644
9.662
9.554
9.644
239,964
+0.06(+0.62%)
Oct 16, 2013
9.560
9.662
9.524
9.584
362,846
+0.06(+0.63%)
Oct 15, 2013
9.518
9.572
9.488
9.524
363,506
-0.03(-0.31%)
Oct 14, 2013
9.447
9.584
9.411
9.554
259,525
+0.04(+0.38%)
Oct 11, 2013
9.399
9.560
9.351
9.518
472,105
+0.11(+1.14%)
Oct 10, 2013
9.214
9.447
9.214
9.411
476,236
+0.11(+1.16%)
Oct 09, 2013
9.178
9.333
9.178
9.303
471,304
-0.08(-0.89%)
Oct 08, 2013
9.453
9.506
9.381
9.387
494,361
-0.07(-0.70%)
Oct 07, 2013
9.423
9.482
9.387
9.453
367,507
-0.08(-0.82%)
Oct 04, 2013
9.297
9.536
9.291
9.530
632,753
+0.23(+2.51%)
Oct 03, 2013
9.321
9.375
9.240
9.297
768,837
-0.02(-0.19%)
Oct 02, 2013
9.148
9.357
9.142
9.315
562,257
+0.23(+2.50%)
Oct 01, 2013
8.921
9.094
8.915
9.088
527,370
+0.27(+3.12%)
Sep 30, 2013
8.700
8.813
8.652
8.813
969,928
+0.17(+1.94%)
Sep 27, 2013
8.640
8.670
8.610
8.646
161,991
-0.04(-0.41%)
Sep 26, 2013
8.712
8.742
8.664
8.682
228,382
-0.03(-0.34%)
Sep 25, 2013
8.795
8.795
8.670
8.712
401,554
-0.10(-1.09%)
Sep 24, 2013
8.885
8.921
8.807
8.807
261,287
+0.01(+0.14%)
Sep 23, 2013
8.801
8.861
8.779
8.795
274,636
-0.02(-0.20%)
Sep 20, 2013
8.951
8.951
8.795
8.813
379,335
-0.17(-1.86%)
Sep 19, 2013
9.184
9.196
8.933
8.981
336,463
-0.20(-2.21%)
Sep 18, 2013
8.801
9.196
8.783
9.184
888,967
+0.34(+3.85%)
Sep 17, 2013
8.771
8.861
8.742
8.843
479,491
+0.11(+1.23%)
Sep 16, 2013
8.813
8.813
8.700
8.736
1,086,135
+0.26(+3.03%)
Sep 13, 2013
8.449
8.485
8.341
8.479
753,181
+0.30(+3.65%)
Sep 12, 2013
8.252
8.353
8.174
8.180
490,204
-0.19(-2.28%)
Sep 11, 2013
8.228
8.383
8.204
8.371
784,290
+0.05(+0.65%)
Sep 10, 2013
8.204
8.652
8.168
8.317
776,133
+0.22(+2.73%)
Sep 09, 2013
7.905
8.102
7.905
8.096
391,333
+0.31(+3.99%)
Sep 06, 2013
7.791
7.875
7.625
7.785
932,401
+0.05(+0.62%)
Sep 05, 2013
7.797
7.839
7.732
7.738
524,627
-0.14(-1.82%)
Sep 04, 2013
7.995
7.995
7.839
7.881
285,791
-0.16(-2.01%)
Sep 03, 2013
8.120
8.144
7.851
8.042
273,098
+0.18(+2.28%)
Aug 30, 2013
7.995
7.995
7.851
7.863
331,066
-0.04(-0.53%)
Aug 29, 2013
7.899
8.022
7.899
7.905
488,169
+0.02(+0.30%)
Aug 28, 2013
7.803
7.935
7.774
7.881
729,114
-0.10(-1.27%)
Aug 27, 2013
8.066
8.108
7.971
7.983
653,228
-0.36(-4.37%)
Aug 26, 2013
8.264
8.425
8.234
8.347
327,632
+0.07(+0.79%)
Aug 23, 2013
8.180
8.299
8.126
8.281
1,105,617
-0.09(-1.07%)
Aug 22, 2013
8.311
8.401
8.234
8.371
667,690
-0.07(-0.78%)
Aug 21, 2013
8.670
8.670
8.395
8.437
586,047
-0.43(-4.85%)
Aug 20, 2013
8.879
8.951
8.855
8.867
412,857
+0.03(+0.34%)
Aug 19, 2013
9.064
9.064
8.742
8.837
634,318
-0.31(-3.40%)
Aug 16, 2013
9.220
9.225
9.112
9.148
290,362
+0.07(+0.79%)
Aug 15, 2013
9.088
9.106
9.016
9.076
292,736
-0.02(-0.20%)
Aug 14, 2013
9.094
9.142
9.088
9.094
197,588
+0.04(+0.46%)
Aug 13, 2013
9.070
9.088
9.010
9.052
219,624
-0.02(-0.20%)
Aug 12, 2013
9.052
9.142
9.010
9.070
208,801
-0.03(-0.33%)
Aug 09, 2013
9.094
9.139
9.052
9.100
240,126
+0.00(+0.00%)
Aug 08, 2013
9.004
9.118
8.945
9.100
149,662
+0.15(+1.67%)
Aug 07, 2013
8.933
8.969
8.849
8.951
385,094
-0.01(-0.13%)
Aug 06, 2013
8.951
8.975
8.915
8.963
302,017
+0.03(+0.33%)
Aug 05, 2013
8.927
8.957
8.867
8.933
181,132
+0.01(+0.13%)
Aug 02, 2013
8.831
8.951
8.831
8.921
270,302
+0.20(+2.26%)
Aug 01, 2013
8.759
8.807
8.670
8.724
725,439
+0.01(+0.07%)
Jul 31, 2013
8.759
8.789
8.658
8.718
277,511
-0.16(-1.75%)
Jul 30, 2013
8.861
8.931
8.843
8.873
284,027
+0.08(+0.95%)
Jul 29, 2013
8.795
8.825
8.753
8.789
117,885
-0.01(-0.14%)
Jul 26, 2013
8.777
8.801
8.718
8.801
371,956
-0.17(-1.87%)
Jul 25, 2013
8.897
9.000
8.897
8.969
122,089
+0.04(+0.40%)
Jul 24, 2013
9.052
9.064
8.897
8.933
587,811
-0.17(-1.90%)
Jul 23, 2013
8.969
9.139
8.969
9.106
339,461
+0.19(+2.08%)
Jul 22, 2013
8.807
8.935
8.777
8.921
489,848
+0.13(+1.50%)
Jul 19, 2013
8.676
8.831
8.664
8.789
605,189
-0.12(-1.34%)
Jul 18, 2013
8.915
8.957
8.873
8.909
312,502
-0.10(-1.06%)
Jul 17, 2013
8.945
9.040
8.891
9.004
495,307
+0.09(+1.01%)
Jul 16, 2013
8.837
8.921
8.813
8.915
265,813
-0.05(-0.53%)
Jul 15, 2013
8.909
9.004
8.903
8.963
292,900
+0.17(+1.90%)
Jul 12, 2013
8.634
8.795
8.622
8.795
171,511
+0.16(+1.80%)
Jul 11, 2013
8.664
8.700
8.550
8.640
900,804
-0.03(-0.34%)
Jul 10, 2013
8.598
8.742
8.592
8.670
430,230
-0.19(-2.16%)
Jul 09, 2013
8.831
8.909
8.616
8.861
711,062
+0.24(+2.84%)
Jul 08, 2013
8.640
8.742
8.586
8.616
290,718
+0.05(+0.63%)
Jul 05, 2013
8.550
8.592
8.497
8.562
397,539
+0.11(+1.27%)
Jul 03, 2013
8.514
8.550
8.428
8.455
552,647
-0.26(-3.02%)
Jul 02, 2013
8.813
8.837
8.664
8.718
456,951
-0.10(-1.08%)
Jul 01, 2013
8.939
8.963
8.783
8.813
532,391
+0.23(+2.64%)
Jun 28, 2013
8.467
8.616
8.431
8.586
639,454
-0.04(-0.48%)
Jun 27, 2013
8.616
8.706
8.580
8.628
659,725
+0.13(+1.55%)
Jun 26, 2013
8.329
8.556
8.329
8.497
1,022,741
+0.22(+2.60%)
Jun 25, 2013
8.293
8.359
8.156
8.281
1,383,432
+0.10(+1.17%)
Jun 24, 2013
8.174
8.258
8.126
8.186
1,246,987
-0.28(-3.32%)
Jun 21, 2013
8.449
8.497
8.359
8.467
521,658
+0.05(+0.64%)
Jun 20, 2013
8.532
8.562
8.407
8.413
1,057,897
-0.38(-4.35%)
Jun 19, 2013
8.903
8.975
8.771
8.795
784,461
-0.01(-0.14%)
Jun 18, 2013
8.819
8.849
8.759
8.807
408,714
-0.04(-0.41%)
Jun 17, 2013
8.927
8.963
8.831
8.843
641,988
-0.08(-0.94%)
Jun 14, 2013
9.010
9.070
8.903
8.927
853,275
+0.06(+0.67%)
Jun 13, 2013
8.885
8.921
8.759
8.867
808,233
-0.02(-0.27%)
Jun 12, 2013
8.497
8.921
8.449
8.891
2,429,141
+0.73(+8.93%)
Jun 11, 2013
8.090
8.262
8.084
8.162
2,219,920
-0.16(-1.87%)
Jun 10, 2013
8.341
8.449
8.287
8.317
680,952
-0.09(-1.07%)
Jun 07, 2013
8.353
8.491
8.317
8.407
449,485
+0.02(+0.29%)
Jun 06, 2013
8.114
8.407
8.072
8.383
1,072,635
-0.32(-3.71%)
Jun 05, 2013
8.855
8.897
8.706
8.706
426,509
-0.23(-2.54%)
Jun 04, 2013
8.921
9.016
8.801
8.933
1,140,102
+0.30(+3.53%)
Jun 03, 2013
8.508
8.682
8.449
8.628
1,806,119
-0.56(-6.05%)
May 31, 2013
9.184
9.291
9.130
9.184
451,568
-0.29(-3.03%)
May 30, 2013
9.530
9.530
9.447
9.470
461,583
-0.24(-2.46%)
May 29, 2013
9.686
9.789
9.614
9.709
714,622
-0.06(-0.61%)
May 28, 2013
9.584
9.853
9.584
9.769
782,988
+0.29(+3.02%)
May 24, 2013
9.524
9.572
9.435
9.482
869,273
+0.00(+0.00%)
May 23, 2013
9.339
9.494
9.321
9.482
479,869
+0.10(+1.08%)
May 22, 2013
9.488
9.518
9.339
9.381
1,022,805
-0.36(-3.68%)
May 21, 2013
9.698
9.751
9.560
9.739
899,546
+0.22(+2.26%)
May 20, 2013
9.476
9.602
9.476
9.524
559,539
-0.18(-1.85%)
May 17, 2013
9.662
9.751
9.554
9.703
1,093,079
+0.01(+0.06%)
May 16, 2013
9.602
9.715
9.518
9.698
1,594,055
+0.14(+1.50%)
May 15, 2013
9.470
9.554
9.464
9.554
411,458
+0.32(+3.50%)
May 13, 2013
9.124
9.243
9.094
9.231
1,092,906
+0.06(+0.65%)
May 10, 2013
9.124
9.208
9.095
9.172
250,427
-0.11(-1.22%)
May 09, 2013
9.273
9.351
9.231
9.285
149,108
-0.12(-1.27%)
May 08, 2013
9.387
9.447
9.375
9.405
255,980
+0.02(+0.19%)
May 07, 2013
9.351
9.405
9.321
9.387
335,877
+0.02(+0.19%)
May 06, 2013
9.351
9.387
9.291
9.369
284,402
+0.01(+0.13%)
May 03, 2013
9.333
9.375
9.319
9.357
633,383
-0.01(-0.06%)
May 02, 2013
9.309
9.405
9.303
9.363
901,137
+0.18(+1.95%)
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.