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

Danone ADR (OP: DANOY )

12.84 +0.03 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.49 11.57 11.34 11.41 45,467 -0.03(-0.26%)
Jan 28, 2010 11.71 11.71 11.41 11.44 155,517 -0.36(-3.05%)
Jan 27, 2010 11.75 11.81 11.69 11.80 33,428 +0.00(+0.00%)
Jan 26, 2010 11.80 11.94 11.79 11.80 75,359 +0.00(+0.00%)
Jan 25, 2010 11.88 11.90 11.80 11.80 104,725 -0.11(-0.92%)
Jan 22, 2010 12.06 12.12 11.86 11.91 128,042 -0.14(-1.16%)
Jan 21, 2010 12.27 12.31 11.95 12.05 149,189 -0.09(-0.74%)
Jan 20, 2010 12.22 12.25 12.09 12.14 130,479 -0.36(-2.88%)
Jan 19, 2010 12.29 12.50 12.28 12.50 117,509 +0.24(+1.96%)
Jan 15, 2010 12.26 12.26 12.26 0 -0.30(-2.39%)
Jan 14, 2010 12.45 12.56 12.44 12.56 52,707 +0.04(+0.32%)
Jan 13, 2010 12.49 12.56 12.40 12.52 69,794 +0.19(+1.54%)
Jan 12, 2010 12.33 12.45 12.33 12.33 68,816 -0.07(-0.56%)
Jan 11, 2010 12.41 12.45 12.30 12.40 73,748 +0.09(+0.73%)
Jan 08, 2010 12.19 12.32 12.16 12.31 78,946 +0.08(+0.65%)
Jan 07, 2010 12.23 12.28 12.18 12.23 74,563 -0.05(-0.41%)
Jan 06, 2010 12.24 12.33 12.23 12.28 94,162 +0.00(+0.00%)
Jan 05, 2010 12.36 12.38 12.26 12.28 93,992 -0.17(-1.37%)
Jan 04, 2010 12.41 12.50 12.40 12.45 35,797 +0.26(+2.13%)
Dec 31, 2009 12.19 12.19 12.19 0 -0.03(-0.25%)
Dec 30, 2009 12.22 12.27 12.17 12.22 58,234 -0.05(-0.41%)
Dec 29, 2009 12.34 12.34 12.20 12.27 86,276 -0.08(-0.65%)
Dec 28, 2009 12.33 12.35 12.25 12.35 136,251 +0.16(+1.31%)
Dec 24, 2009 12.12 12.19 12.12 12.19 55,970 +0.06(+0.49%)
Dec 23, 2009 12.05 12.19 12.05 12.13 99,593 +0.03(+0.25%)
Dec 22, 2009 12.07 12.14 12.00 12.10 168,517 +0.04(+0.33%)
Dec 21, 2009 12.03 12.16 12.03 12.06 123,685 +0.11(+0.92%)
Dec 18, 2009 12.00 12.02 11.89 11.95 172,350 -0.08(-0.67%)
Dec 17, 2009 12.07 12.14 12.01 12.03 137,139 -0.18(-1.47%)
Dec 16, 2009 12.25 12.32 12.15 12.21 106,968 +0.16(+1.33%)
Dec 15, 2009 12.07 12.15 12.04 12.05 70,847 -0.07(-0.58%)
Dec 14, 2009 12.14 12.15 12.10 12.12 173,532 -0.01(-0.08%)
Dec 11, 2009 12.16 12.20 12.05 12.13 72,231 +0.00(+0.00%)
Dec 10, 2009 12.15 12.20 12.06 12.13 46,423 +0.23(+1.93%)
Dec 09, 2009 11.96 12.00 11.80 11.90 41,354 +0.04(+0.34%)
Dec 08, 2009 12.03 12.03 11.84 11.86 146,526 -0.29(-2.39%)
Dec 07, 2009 12.16 12.22 12.11 12.15 133,657 +0.03(+0.25%)
Dec 04, 2009 12.35 12.35 12.07 12.12 166,657 -0.14(-1.14%)
Dec 03, 2009 12.38 12.39 12.25 12.26 100,862 -0.04(-0.33%)
Dec 02, 2009 12.26 12.34 12.23 12.30 99,706 +0.08(+0.65%)
Dec 01, 2009 12.22 12.26 12.11 12.22 34,437 +0.24(+2.00%)
Nov 30, 2009 11.94 12.09 11.86 11.98 198,682 -0.07(-0.58%)
Nov 27, 2009 11.86 12.14 11.86 12.05 34,017 -0.25(-2.03%)
Nov 25, 2009 12.24 12.35 12.22 12.30 70,639 +0.04(+0.33%)
Nov 24, 2009 12.32 12.36 12.23 12.26 64,551 -0.01(-0.08%)
Nov 23, 2009 12.34 12.38 12.23 12.27 278,929 -0.01(-0.08%)
Nov 20, 2009 12.26 12.30 12.22 12.28 67,196 +0.13(+1.07%)
Nov 19, 2009 12.20 12.20 11.99 12.15 56,764 -0.44(-3.49%)
Nov 18, 2009 12.80 12.81 12.55 12.59 194,728 -0.28(-2.18%)
Nov 17, 2009 13.00 13.02 12.78 12.87 36,527 -0.18(-1.38%)
Nov 16, 2009 12.85 13.05 12.85 13.05 85,047 +0.42(+3.33%)
Nov 13, 2009 12.50 12.71 12.46 12.63 49,035 +0.09(+0.72%)
Nov 12, 2009 12.63 12.71 12.49 12.54 35,064 -0.08(-0.63%)
Nov 11, 2009 12.63 12.72 12.51 12.62 116,644 +0.10(+0.80%)
Nov 10, 2009 12.53 12.62 12.45 12.52 26,745 +0.02(+0.16%)
Nov 09, 2009 12.35 12.56 12.35 12.50 58,122 +0.26(+2.12%)
Nov 06, 2009 12.14 12.35 12.14 12.24 111,126 -0.08(-0.65%)
Nov 05, 2009 12.24 12.40 12.24 12.32 34,558 +0.19(+1.57%)
Nov 04, 2009 12.14 12.30 12.09 12.13 29,180 +0.23(+1.93%)
Nov 03, 2009 11.86 11.98 11.78 11.90 71,262 -0.27(-2.22%)
Nov 02, 2009 12.08 12.36 12.02 12.17 231,454 +0.17(+1.42%)
Oct 30, 2009 12.34 12.47 11.90 12.00 33,499 -0.40(-3.23%)
Oct 29, 2009 12.31 12.48 12.31 12.40 55,107 +0.13(+1.06%)
Oct 28, 2009 12.34 12.41 12.20 12.27 132,280 -0.18(-1.45%)
Oct 27, 2009 12.52 12.54 12.34 12.45 55,705 +0.19(+1.55%)
Oct 26, 2009 12.55 12.64 12.23 12.26 254,437 -0.18(-1.45%)
Oct 23, 2009 12.45 12.45 12.34 12.44 489,096 -0.05(-0.40%)
Oct 22, 2009 12.51 12.57 12.36 12.49 97,530 +0.14(+1.13%)
Oct 21, 2009 12.25 12.55 12.25 12.35 80,082 +0.05(+0.41%)
Oct 20, 2009 12.24 12.31 12.23 12.30 59,149 +0.06(+0.49%)
Oct 19, 2009 12.21 12.32 12.20 12.24 35,309 +0.13(+1.07%)
Oct 16, 2009 12.12 12.12 12.03 12.11 52,410 -0.01(-0.08%)
Oct 15, 2009 11.95 12.16 11.95 12.12 54,717 +0.04(+0.33%)
Oct 14, 2009 12.05 12.10 12.00 12.08 126,608 +0.08(+0.67%)
Oct 13, 2009 12.05 12.10 11.95 12.00 157,278 -0.14(-1.15%)
Oct 12, 2009 12.15 12.18 12.05 12.14 44,621 +0.15(+1.25%)
Oct 09, 2009 12.05 12.07 11.96 11.99 114,420 -0.11(-0.91%)
Oct 08, 2009 12.07 12.17 12.06 12.10 243,224 +0.22(+1.85%)
Oct 07, 2009 11.85 11.95 11.77 11.88 129,901 -0.02(-0.17%)
Oct 06, 2009 11.77 12.02 11.77 11.90 104,550 +0.13(+1.10%)
Oct 05, 2009 11.53 11.80 11.52 11.77 264,907 +0.14(+1.20%)
Oct 02, 2009 11.56 11.71 11.52 11.63 41,759 -0.12(-1.02%)
Oct 01, 2009 12.00 12.00 11.71 11.75 31,680 -0.35(-2.89%)
Sep 30, 2009 11.93 12.12 11.77 12.10 92,277 +0.30(+2.54%)
Sep 29, 2009 12.02 12.11 11.70 11.80 115,187 -0.27(-2.24%)
Sep 28, 2009 11.96 12.11 11.96 12.07 40,812 +0.22(+1.86%)
Sep 25, 2009 11.86 11.96 11.84 11.85 104,450 -0.15(-1.25%)
Sep 24, 2009 12.24 12.28 11.97 12.00 65,526 -0.20(-1.64%)
Sep 23, 2009 12.20 12.30 12.12 12.20 90,580 +0.03(+0.25%)
Sep 22, 2009 12.12 12.18 12.10 12.17 114,260 +0.03(+0.25%)
Sep 21, 2009 11.98 12.20 11.97 12.14 107,177 +0.01(+0.08%)
Sep 18, 2009 12.00 12.17 12.00 12.13 81,864 +0.13(+1.08%)
Sep 17, 2009 12.10 12.12 11.96 12.00 92,178 -0.29(-2.36%)
Sep 16, 2009 12.08 12.32 12.08 12.29 48,174 +0.04(+0.33%)
Sep 15, 2009 12.10 12.26 12.05 12.25 607,354 +0.22(+1.83%)
Sep 14, 2009 11.71 12.04 11.71 12.03 120,495 +0.47(+4.07%)
Sep 11, 2009 11.70 11.71 11.53 11.56 186,122 +0.04(+0.35%)
Sep 10, 2009 11.43 11.64 11.40 11.52 61,770 +0.02(+0.17%)
Sep 09, 2009 11.35 11.55 11.35 11.50 95,777 +0.12(+1.05%)
Sep 08, 2009 11.38 11.46 11.32 11.38 179,129 +0.70(+6.55%)
Sep 04, 2009 10.60 10.73 10.55 10.68 249,667 -0.03(-0.28%)
Sep 03, 2009 10.76 10.76 10.64 10.71 110,374 -0.05(-0.46%)
Sep 02, 2009 10.70 10.87 10.69 10.76 146,908 +0.16(+1.51%)
Sep 01, 2009 10.84 11.02 10.55 10.60 178,287 -0.15(-1.40%)
Aug 31, 2009 10.79 10.90 10.75 10.75 49,849 -0.10(-0.92%)
Aug 28, 2009 11.05 11.05 10.79 10.85 65,683 +0.10(+0.93%)
Aug 27, 2009 10.71 10.83 10.64 10.75 66,460 +0.00(+0.00%)
Aug 26, 2009 10.75 10.84 10.72 10.75 44,848 +0.03(+0.28%)
Aug 25, 2009 10.72 10.82 10.70 10.72 82,762 +0.13(+1.23%)
Aug 24, 2009 10.62 10.73 10.46 10.59 56,053 +0.00(+0.00%)
Aug 21, 2009 10.54 10.70 10.52 10.59 95,207 +0.23(+2.22%)
Aug 20, 2009 10.19 10.37 10.19 10.36 73,497 +0.08(+0.78%)
Aug 19, 2009 10.18 10.37 10.18 10.28 64,123 +0.17(+1.68%)
Aug 18, 2009 10.09 10.19 10.09 10.11 35,604 +0.06(+0.60%)
Aug 17, 2009 10.10 10.14 10.03 10.05 35,682 -0.32(-3.09%)
Aug 14, 2009 10.46 10.49 10.31 10.37 65,262 -0.05(-0.48%)
Aug 13, 2009 10.49 10.51 10.35 10.42 417,020 -0.13(-1.23%)
Aug 12, 2009 10.40 10.70 10.35 10.55 78,266 +0.11(+1.05%)
Aug 11, 2009 10.38 10.44 10.37 10.44 40,957 +0.08(+0.77%)
Aug 10, 2009 10.40 10.42 10.25 10.36 56,835 -0.10(-0.96%)
Aug 07, 2009 10.45 10.63 10.43 10.46 652,411 +0.01(+0.10%)
Aug 06, 2009 10.64 10.64 10.41 10.45 44,965 -0.17(-1.60%)
Aug 05, 2009 10.70 10.70 10.48 10.62 43,674 -0.13(-1.21%)
Aug 04, 2009 10.72 10.75 10.61 10.75 49,642 +0.03(+0.28%)
Aug 03, 2009 10.69 10.80 10.65 10.72 42,927 +0.11(+1.04%)
Jul 31, 2009 10.53 10.77 10.50 10.61 65,590 +0.12(+1.14%)
Jul 30, 2009 10.40 10.54 10.40 10.49 88,309 +0.22(+2.14%)
Jul 29, 2009 10.35 10.38 10.23 10.27 114,150 -0.18(-1.72%)
Jul 28, 2009 10.41 10.45 10.29 10.45 81,316 -0.10(-0.95%)
Jul 27, 2009 10.40 10.55 10.34 10.55 35,821 +0.15(+1.44%)
Jul 24, 2009 10.35 10.70 10.35 10.40 29,825 -0.20(-1.89%)
Jul 23, 2009 10.60 10.73 10.48 10.60 80,867 +0.20(+1.92%)
Jul 22, 2009 10.36 10.50 10.35 10.40 58,613 +0.06(+0.58%)
Jul 21, 2009 10.45 10.45 10.27 10.34 80,792 +0.16(+1.57%)
Jul 20, 2009 10.29 10.29 10.09 10.18 65,567 -0.07(-0.68%)
Jul 17, 2009 10.26 10.33 10.20 10.25 28,841 +0.04(+0.39%)
Jul 16, 2009 10.17 10.22 10.05 10.21 57,919 +0.04(+0.39%)
Jul 15, 2009 10.01 10.17 10.01 10.17 172,967 +0.42(+4.31%)
Jul 14, 2009 9.810 9.860 9.720 9.750 43,549 -0.17(-1.71%)
Jul 13, 2009 9.810 9.920 9.780 9.920 56,903 +0.15(+1.54%)
Jul 10, 2009 9.820 9.910 9.720 9.770 29,104 -0.11(-1.11%)
Jul 09, 2009 9.840 9.930 9.820 9.880 104,328 +0.16(+1.65%)
Jul 08, 2009 9.780 9.820 9.600 9.720 102,733 +0.01(+0.10%)
Jul 07, 2009 9.800 9.840 9.680 9.710 255,595 -0.28(-2.80%)
Jul 06, 2009 9.870 10.00 9.870 9.990 24,090 +0.27(+2.78%)
Jul 02, 2009 9.840 9.840 9.690 9.720 51,958 -0.28(-2.80%)
Jul 01, 2009 9.950 10.10 9.950 10.00 59,305 +0.20(+2.04%)
Jun 30, 2009 9.980 9.980 9.730 9.800 115,757 -0.22(-2.20%)
Jun 29, 2009 10.02 10.08 9.980 10.02 29,313 +0.07(+0.70%)
Jun 26, 2009 9.990 10.01 9.910 9.950 111,850 -0.06(-0.60%)
Jun 25, 2009 9.870 10.07 9.870 10.01 94,128 +0.14(+1.42%)
Jun 24, 2009 9.940 10.03 9.820 9.870 136,608 +0.17(+1.75%)
Jun 23, 2009 9.670 9.800 9.560 9.700 366,446 +0.05(+0.52%)
Jun 22, 2009 9.660 9.680 9.500 9.650 690,256 -0.20(-2.03%)
Jun 19, 2009 9.900 9.900 9.740 9.850 80,282 -0.20(-1.99%)
Jun 18, 2009 10.15 10.34 10.05 10.05 107,079 -0.10(-0.99%)
Jun 17, 2009 9.800 10.21 9.800 10.15 132,980 +0.10(+1.00%)
Jun 16, 2009 10.16 10.25 10.00 10.05 64,139 +0.05(+0.50%)
Jun 15, 2009 10.05 10.16 9.680 10.00 53,322 -0.08(-0.79%)
Jun 12, 2009 10.05 10.15 10.03 10.08 52,012 +0.06(+0.60%)
Jun 11, 2009 10.00 10.15 10.00 10.02 839,062 -0.03(-0.30%)
Jun 10, 2009 9.920 10.25 9.920 10.05 70,825 -0.33(-3.18%)
Jun 09, 2009 9.500 10.40 9.500 10.38 98,559 +0.93(+9.84%)
Jun 08, 2009 9.550 9.750 9.350 9.450 60,402 -0.15(-1.56%)
Jun 05, 2009 9.500 10.10 9.500 9.600 52,564 -0.20(-2.04%)
Jun 04, 2009 9.510 10.15 9.500 9.800 166,333 -0.20(-2.00%)
Jun 03, 2009 9.800 10.10 9.800 10.00 88,813 -0.22(-2.15%)
Jun 02, 2009 9.890 10.33 9.890 10.22 124,382 +0.32(+3.23%)
Jun 01, 2009 9.700 10.24 9.700 9.900 166,379 +0.05(+0.51%)
May 29, 2009 9.890 10.05 9.800 9.850 72,743 -0.17(-1.70%)
May 28, 2009 9.950 10.10 9.850 10.02 82,487 -0.08(-0.79%)
May 27, 2009 10.44 10.44 10.10 10.10 43,467 -0.40(-3.81%)
May 26, 2009 10.20 10.54 10.20 10.50 216,398 -0.35(-3.23%)
May 22, 2009 10.90 10.96 10.80 10.85 57,517 +0.10(+0.93%)
May 21, 2009 10.75 10.83 10.65 10.75 69,989 +0.01(+0.09%)
May 20, 2009 10.85 11.00 10.71 10.74 117,701 +0.08(+0.75%)
May 19, 2009 10.60 10.71 10.56 10.66 94,872 +0.05(+0.47%)
May 18, 2009 10.65 10.65 10.55 10.61 520,363 +0.03(+0.28%)
May 17, 2009 10.55 10.65 10.53 10.58 21,890 +0.27(+2.62%)
May 15, 2009 10.55 10.65 10.25 10.31 90,348 -0.33(-3.10%)
May 14, 2009 10.65 10.69 10.50 10.64 247,906 +0.09(+0.85%)
May 13, 2009 10.75 10.82 10.50 10.55 105,447 -0.08(-0.75%)
May 12, 2009 10.65 10.77 10.55 10.63 109,912 +0.28(+2.71%)
May 11, 2009 10.55 10.61 10.35 10.35 54,271 -0.15(-1.43%)
May 08, 2009 10.40 10.60 10.30 10.50 75,393 +0.30(+2.94%)
May 07, 2009 10.41 10.47 10.15 10.20 62,995 +0.06(+0.59%)
May 06, 2009 9.980 10.16 9.960 10.14 38,004 +0.54(+5.63%)
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.