Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akbank Turk Anonim Sirketi (OP: AKBTY )

4.220 +0.122 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.400 5.400 5.319 5.320 40,781 -0.01(-0.19%)
May 27, 2016 5.330 5.330 5.330 0 +0.01(+0.19%)
May 26, 2016 5.360 5.366 5.310 5.320 9,448 -0.05(-0.93%)
May 25, 2016 5.430 5.430 5.280 5.370 14,153 -0.05(-0.92%)
May 24, 2016 5.375 5.440 5.375 5.420 15,613 +0.33(+6.48%)
May 23, 2016 5.070 5.100 5.028 5.090 14,186 +0.15(+3.04%)
May 20, 2016 4.940 5.020 4.940 4.940 10,556 -0.18(-3.52%)
May 19, 2016 5.010 5.120 5.000 5.120 13,839 +0.04(+0.89%)
May 18, 2016 5.100 5.180 5.050 5.075 40,766 -0.03(-0.57%)
May 17, 2016 5.030 5.106 5.030 5.104 5,957 +0.10(+1.98%)
May 16, 2016 5.050 5.050 4.980 5.005 49,157 -0.08(-1.67%)
May 13, 2016 5.090 5.171 5.090 5.090 7,332 -0.10(-1.93%)
May 12, 2016 5.256 5.256 5.100 5.190 14,841 -0.02(-0.38%)
May 11, 2016 5.130 5.230 5.130 5.210 88,450 +0.06(+1.17%)
May 10, 2016 5.240 5.240 5.110 5.150 18,092 -0.10(-1.90%)
May 09, 2016 5.251 5.251 5.177 5.250 3,567 +0.07(+1.35%)
May 06, 2016 5.170 5.210 5.160 5.180 5,429 +0.06(+1.17%)
May 05, 2016 5.190 5.220 5.120 5.120 8,495 +0.13(+2.61%)
May 04, 2016 5.430 5.430 4.990 4.990 33,631 -0.59(-10.57%)
May 03, 2016 5.620 5.620 5.540 5.580 24,137 -0.31(-5.26%)
May 02, 2016 5.940 5.986 5.880 5.890 22,122 -0.23(-3.76%)
Apr 29, 2016 6.020 6.120 6.020 6.120 11,974 +0.03(+0.49%)
Apr 28, 2016 5.920 6.100 5.920 6.090 39,076 +0.09(+1.47%)
Apr 27, 2016 5.940 6.010 5.930 6.002 35,594 -0.01(-0.13%)
Apr 26, 2016 6.000 6.010 5.940 6.010 75,252 +0.21(+3.62%)
Apr 25, 2016 5.760 5.830 5.760 5.800 32,061 -0.10(-1.69%)
Apr 22, 2016 5.912 5.930 5.850 5.900 20,661 -0.07(-1.17%)
Apr 21, 2016 5.920 5.970 5.920 5.970 12,146 -0.03(-0.50%)
Apr 20, 2016 6.100 6.150 5.970 6.000 10,841 -0.06(-1.06%)
Apr 19, 2016 6.070 6.105 6.060 6.064 17,850 +0.01(+0.15%)
Apr 18, 2016 5.980 6.100 5.974 6.055 15,281 +0.17(+2.80%)
Apr 15, 2016 5.840 5.890 5.840 5.890 11,985 +0.00(+0.00%)
Apr 14, 2016 5.816 5.900 5.800 5.890 35,456 +0.02(+0.32%)
Apr 13, 2016 5.840 5.890 5.820 5.871 31,337 +0.19(+3.36%)
Apr 12, 2016 5.640 5.710 5.600 5.680 15,291 +0.03(+0.53%)
Apr 11, 2016 5.690 5.730 5.610 5.650 12,743 +0.13(+2.36%)
Apr 08, 2016 5.440 5.550 5.440 5.520 17,940 +0.15(+2.79%)
Apr 07, 2016 5.480 5.480 5.370 5.370 12,958 -0.15(-2.72%)
Apr 06, 2016 5.430 5.520 5.410 5.520 18,349 -0.05(-0.81%)
Apr 05, 2016 5.585 5.630 5.530 5.565 6,073 -0.06(-1.10%)
Apr 04, 2016 5.664 5.690 5.620 5.627 47,365 +0.12(+2.12%)
Apr 01, 2016 5.470 5.580 5.470 5.510 13,071 -0.17(-2.99%)
Mar 31, 2016 5.650 5.680 5.560 5.680 209,617 +0.08(+1.43%)
Mar 30, 2016 5.630 5.630 5.510 5.600 26,415 +0.11(+2.00%)
Mar 29, 2016 5.430 5.560 5.420 5.490 67,235 -0.03(-0.54%)
Mar 28, 2016 5.449 5.530 5.440 5.520 11,631 -0.03(-0.54%)
Mar 24, 2016 5.550 5.550 5.550 0 +0.19(+3.54%)
Mar 23, 2016 5.460 5.460 5.360 5.360 8,775 -0.11(-2.01%)
Mar 22, 2016 5.370 5.470 5.340 5.470 32,339 -0.18(-3.19%)
Mar 21, 2016 5.590 5.700 5.590 5.650 7,124 +0.03(+0.53%)
Mar 18, 2016 5.570 5.690 5.570 5.620 42,590 +0.01(+0.18%)
Mar 17, 2016 5.520 5.671 5.520 5.610 75,696 +0.25(+4.61%)
Mar 16, 2016 5.170 5.480 5.170 5.363 54,561 +0.10(+1.96%)
Mar 15, 2016 5.250 5.359 5.250 5.260 20,243 -0.29(-5.23%)
Mar 14, 2016 5.490 5.550 5.490 5.550 17,461 +0.10(+1.83%)
Mar 11, 2016 5.520 5.570 5.420 5.450 10,368 +0.07(+1.30%)
Mar 10, 2016 5.410 5.470 5.330 5.380 18,216 +0.02(+0.37%)
Mar 09, 2016 5.190 5.430 5.190 5.360 172,288 +0.18(+3.47%)
Mar 08, 2016 5.190 5.250 5.150 5.180 107,178 +0.06(+1.17%)
Mar 07, 2016 5.090 5.160 5.055 5.120 78,145 -0.07(-1.35%)
Mar 04, 2016 5.100 5.190 5.030 5.190 18,884 +0.08(+1.57%)
Mar 03, 2016 5.080 5.160 5.050 5.110 45,311 -0.06(-1.16%)
Mar 02, 2016 5.060 5.170 5.000 5.170 11,918 +0.17(+3.40%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.