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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.990
-0.080 (-1.32%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Feb 27, 2015
3.993
4.086
3.940
3.971
50,061,752
+0.02(+0.55%)
Feb 26, 2015
3.915
3.974
3.902
3.949
22,372,218
-0.01(-0.24%)
Feb 25, 2015
3.912
3.968
3.882
3.958
31,000,006
-0.07(-1.62%)
Feb 24, 2015
3.899
4.027
3.842
4.024
24,546,016
+0.13(+3.27%)
Feb 23, 2015
3.887
3.934
3.840
3.896
27,515,074
+0.02(+0.56%)
Feb 20, 2015
3.834
3.884
3.809
3.875
19,959,070
+0.00(+0.08%)
Feb 19, 2015
3.875
3.912
3.834
3.871
18,180,194
-0.04(-1.11%)
Feb 18, 2015
3.971
3.980
3.881
3.915
26,953,054
-0.06(-1.49%)
Feb 17, 2015
3.909
3.983
3.881
3.974
17,428,634
+0.05(+1.27%)
Feb 13, 2015
3.803
3.924
3.924
3.924
88,116,160
+0.14(+3.78%)
Feb 12, 2015
3.716
3.803
3.710
3.781
73,902,968
+0.15(+4.02%)
Feb 11, 2015
3.632
3.648
3.572
3.635
40,652,228
-0.17(-4.57%)
Feb 10, 2015
3.865
3.882
3.794
3.809
74,502,632
-0.14(-3.62%)
Feb 09, 2015
3.902
3.958
3.893
3.952
41,112,528
+0.07(+1.84%)
Feb 06, 2015
3.921
3.943
3.881
3.881
118,812,328
-0.12(-3.10%)
Feb 05, 2015
3.974
4.049
3.946
4.005
54,286,624
-0.02(-0.39%)
Feb 04, 2015
3.862
4.050
3.843
4.021
72,686,072
+0.10(+2.45%)
Feb 03, 2015
3.940
3.965
3.902
3.924
31,314,254
+0.08(+2.02%)
Feb 02, 2015
3.741
3.853
3.732
3.847
26,779,700
+0.08(+2.15%)
Jan 30, 2015
3.766
3.819
3.742
3.766
37,986,564
-0.18(-4.57%)
Jan 29, 2015
3.983
3.993
3.881
3.946
35,100,488
-0.05(-1.24%)
Jan 28, 2015
4.089
4.089
3.989
3.996
28,414,312
-0.15(-3.53%)
Jan 27, 2015
4.052
4.160
4.042
4.142
23,371,572
+0.02(+0.60%)
Jan 26, 2015
4.042
4.131
4.024
4.117
24,350,888
+0.02(+0.61%)
Jan 23, 2015
4.120
4.123
4.042
4.092
25,623,782
-0.11(-2.66%)
Jan 22, 2015
4.179
4.244
4.117
4.204
35,004,676
+0.05(+1.27%)
Jan 21, 2015
3.996
4.170
3.963
4.151
44,300,720
+0.18(+4.62%)
Jan 20, 2015
3.965
3.980
3.899
3.968
33,710,388
-0.14(-3.40%)
Jan 16, 2015
3.999
4.111
3.965
4.108
67,961,000
+0.16(+4.18%)
Jan 15, 2015
4.123
4.145
3.937
3.943
40,525,320
-0.13(-3.28%)
Jan 14, 2015
4.042
4.111
4.014
4.076
46,288,960
+0.08(+1.94%)
Jan 13, 2015
4.061
4.064
3.937
3.999
34,298,444
+0.05(+1.18%)
Jan 12, 2015
3.949
3.996
3.918
3.952
34,374,224
-0.13(-3.27%)
Jan 09, 2015
4.163
4.201
4.064
4.086
25,191,602
-0.10(-2.45%)
Jan 08, 2015
4.114
4.238
4.095
4.188
48,508,512
+0.09(+2.28%)
Jan 07, 2015
4.136
4.176
4.078
4.095
27,032,192
+0.11(+2.81%)
Jan 06, 2015
3.915
4.017
3.856
3.983
46,590,040
+0.12(+3.22%)
Jan 05, 2015
3.797
3.899
3.775
3.859
24,912,884
-0.05(-1.19%)
Jan 02, 2015
3.983
3.983
3.865
3.906
23,537,966
-0.14(-3.38%)
Dec 31, 2014
4.030
4.042
4.042
4.042
17,700,926
-0.01(-0.23%)
Dec 30, 2014
4.064
4.083
4.002
4.052
22,742,636
+0.03(+0.70%)
Dec 29, 2014
3.999
4.049
3.966
4.024
19,023,752
+0.02(+0.54%)
Dec 26, 2014
4.061
4.086
3.989
4.002
11,697,844
-0.07(-1.68%)
Dec 24, 2014
4.030
4.070
4.070
4.070
7,800,599
+0.07(+1.63%)
Dec 23, 2014
4.017
4.045
3.943
4.005
25,429,676
-0.07(-1.68%)
Dec 22, 2014
4.033
4.086
3.974
4.073
29,953,910
+0.09(+2.26%)
Dec 19, 2014
4.036
4.067
3.977
3.983
46,857,060
+0.02(+0.55%)
Dec 18, 2014
4.055
4.106
3.930
3.962
38,332,520
+0.02(+0.63%)
Dec 17, 2014
3.822
4.052
3.819
3.937
64,385,552
+0.22(+6.03%)
Dec 16, 2014
3.694
3.769
3.610
3.713
58,158,500
-0.07(-1.81%)
Dec 15, 2014
3.940
3.940
3.728
3.781
74,259,928
-0.14(-3.57%)
Dec 12, 2014
4.089
4.101
3.918
3.921
49,705,908
-0.19(-4.61%)
Dec 11, 2014
4.120
4.191
4.073
4.111
30,005,252
-0.04(-0.90%)
Dec 10, 2014
4.232
4.233
4.123
4.148
24,728,086
-0.11(-2.55%)
Dec 09, 2014
4.247
4.300
4.201
4.257
43,016,960
+0.02(+0.44%)
Dec 08, 2014
4.403
4.406
4.177
4.238
31,135,316
-0.17(-3.94%)
Dec 05, 2014
4.350
4.445
4.309
4.412
20,905,306
+0.05(+1.07%)
Dec 04, 2014
4.384
4.406
4.313
4.365
37,850,524
-0.06(-1.33%)
Dec 03, 2014
4.452
4.508
4.424
4.424
19,979,714
+0.02(+0.35%)
Dec 02, 2014
4.424
4.456
4.359
4.409
29,577,674
-0.07(-1.46%)
Dec 01, 2014
4.546
4.546
4.365
4.474
43,696,684
-0.21(-4.38%)
Nov 28, 2014
4.729
4.748
4.630
4.679
23,076,876
-0.20(-4.08%)
Nov 26, 2014
4.884
4.878
4.878
4.878
22,209,676
+0.05(+0.96%)
Nov 25, 2014
4.894
4.900
4.772
4.831
32,790,670
+0.04(+0.91%)
Nov 24, 2014
4.813
4.894
4.748
4.788
54,716,052
-0.22(-4.35%)
Nov 21, 2014
4.670
5.016
4.670
5.005
89,033,616
+0.42(+9.15%)
Nov 20, 2014
4.729
4.751
4.493
4.586
49,156,020
+0.02(+0.34%)
Nov 19, 2014
4.434
4.580
4.392
4.571
56,101,332
+0.22(+5.07%)
Nov 18, 2014
4.170
4.365
4.157
4.350
36,702,628
+0.19(+4.63%)
Nov 17, 2014
4.266
4.269
4.139
4.157
22,537,520
-0.08(-1.98%)
Nov 14, 2014
4.098
4.250
4.098
4.241
45,262,768
+0.02(+0.44%)
Nov 13, 2014
4.378
4.393
4.198
4.223
38,617,144
-0.17(-3.89%)
Nov 12, 2014
4.421
4.533
4.372
4.393
25,717,966
+0.02(+0.35%)
Nov 11, 2014
4.384
4.428
4.303
4.378
17,942,426
-0.01(-0.14%)
Nov 10, 2014
4.459
4.479
4.369
4.384
26,085,622
+0.00(+0.07%)
Nov 07, 2014
4.337
4.387
4.300
4.381
28,892,804
+0.08(+1.88%)
Nov 06, 2014
4.406
4.437
4.272
4.300
33,933,208
-0.23(-5.14%)
Nov 05, 2014
4.598
4.620
4.527
4.533
33,348,118
-0.07(-1.62%)
Nov 04, 2014
4.592
4.630
4.496
4.608
54,809,840
+0.08(+1.78%)
Nov 03, 2014
4.515
4.567
4.428
4.527
34,506,840
-0.06(-1.29%)
Oct 31, 2014
4.564
4.642
4.521
4.586
72,654,952
+0.00(+0.07%)
Oct 30, 2014
4.480
4.608
4.465
4.583
60,494,296
+0.42(+10.07%)
Oct 29, 2014
4.337
4.353
4.123
4.163
46,909,540
-0.09(-2.12%)
Oct 28, 2014
4.142
4.263
4.111
4.254
59,775,612
+0.26(+6.45%)
Oct 27, 2014
3.875
4.011
4.191
3.996
133,858,768
-0.20(-4.67%)
Oct 24, 2014
4.089
4.305
4.070
4.191
68,400,088
+0.16(+4.09%)
Oct 23, 2014
4.073
4.145
3.949
4.027
94,502,992
-0.18(-4.28%)
Oct 22, 2014
4.263
4.322
4.176
4.207
44,418,684
-0.05(-1.10%)
Oct 21, 2014
4.210
4.282
4.176
4.254
72,180,680
-0.25(-5.59%)
Oct 20, 2014
4.533
4.580
4.477
4.505
44,547,028
-0.18(-3.78%)
Oct 17, 2014
4.564
4.698
4.518
4.682
46,471,520
+0.20(+4.36%)
Oct 16, 2014
4.437
4.617
4.434
4.487
45,572,012
-0.18(-3.86%)
Oct 15, 2014
4.741
4.754
4.428
4.667
83,171,200
-0.30(-6.12%)
Oct 14, 2014
4.856
5.037
4.813
4.971
52,543,660
+0.06(+1.27%)
Oct 13, 2014
4.760
5.010
4.748
4.909
50,689,024
+0.39(+8.74%)
Oct 10, 2014
4.661
4.670
4.505
4.515
51,290,692
-0.27(-5.65%)
Oct 09, 2014
4.800
4.844
4.732
4.785
53,492,708
+0.06(+1.32%)
Oct 08, 2014
4.804
4.804
4.564
4.723
78,408,720
-0.02(-0.33%)
Oct 07, 2014
4.813
4.813
4.667
4.738
106,478,784
+0.07(+1.60%)
Oct 06, 2014
4.950
4.971
4.657
4.664
133,110,752
+0.29(+6.53%)
Oct 03, 2014
4.257
4.384
4.232
4.378
64,613,652
+0.12(+2.92%)
Oct 02, 2014
4.216
4.311
4.083
4.254
83,691,448
+0.14(+3.32%)
Oct 01, 2014
4.204
4.250
4.104
4.117
53,746,512
-0.20(-4.54%)
Sep 30, 2014
4.300
4.350
4.229
4.313
50,974,056
-0.11(-2.53%)
Sep 29, 2014
4.428
4.552
4.412
4.424
63,352,992
-0.40(-8.37%)
Sep 26, 2014
4.661
4.853
4.645
4.828
31,624,204
+0.21(+4.44%)
Sep 25, 2014
4.769
4.779
4.623
4.623
35,881,244
-0.23(-4.74%)
Sep 24, 2014
4.754
4.869
4.701
4.853
22,808,234
+0.07(+1.56%)
Sep 23, 2014
4.816
4.887
4.735
4.779
31,315,608
-0.04(-0.90%)
Sep 22, 2014
4.788
4.841
4.754
4.822
25,755,400
-0.11(-2.27%)
Sep 19, 2014
5.068
5.068
4.914
4.934
22,789,808
-0.12(-2.46%)
Sep 18, 2014
5.114
5.130
5.021
5.058
24,198,542
-0.09(-1.81%)
Sep 17, 2014
5.273
5.279
5.141
5.152
32,275,924
-0.04(-0.84%)
Sep 16, 2014
5.192
5.347
5.164
5.195
35,968,664
+0.18(+3.59%)
Sep 15, 2014
4.900
5.021
4.897
5.015
32,630,130
+0.09(+1.77%)
Sep 12, 2014
5.065
5.077
4.863
4.928
64,644,856
-0.27(-5.20%)
Sep 11, 2014
5.214
5.260
5.167
5.198
20,281,528
-0.01(-0.12%)
Sep 10, 2014
5.220
5.226
5.120
5.204
37,560,740
-0.04(-0.77%)
Sep 09, 2014
5.338
5.372
5.217
5.245
42,233,700
-0.19(-3.43%)
Sep 08, 2014
5.639
5.652
5.403
5.431
33,433,736
-0.17(-3.10%)
Sep 05, 2014
5.571
5.611
5.527
5.605
31,776,796
+0.05(+0.95%)
Sep 04, 2014
5.596
5.691
5.513
5.552
34,105,284
-0.13(-2.24%)
Sep 03, 2014
5.723
5.745
5.562
5.680
51,543,448
-0.01(-0.22%)
Sep 02, 2014
5.540
5.708
5.515
5.692
42,123,616
+0.10(+1.78%)
Aug 29, 2014
5.509
5.593
5.593
5.593
40,128,172
+0.15(+2.74%)
Aug 28, 2014
5.478
5.487
5.388
5.444
39,835,196
-0.04(-0.68%)
Aug 27, 2014
5.344
5.496
5.341
5.481
50,725,524
+0.20(+3.70%)
Aug 26, 2014
5.254
5.291
5.189
5.285
38,326,872
+0.10(+1.86%)
Aug 25, 2014
5.139
5.198
5.124
5.189
22,401,008
+0.09(+1.77%)
Aug 22, 2014
5.145
5.148
5.057
5.099
16,648,526
-0.08(-1.56%)
Aug 21, 2014
5.183
5.192
5.124
5.179
23,246,730
+0.03(+0.54%)
Aug 20, 2014
5.124
5.183
5.105
5.152
25,663,224
+0.01(+0.18%)
Aug 19, 2014
4.971
5.158
4.950
5.142
41,225,148
+0.17(+3.44%)
Aug 18, 2014
4.928
4.984
4.891
4.971
37,091,872
+0.09(+1.91%)
Aug 15, 2014
4.875
4.912
4.841
4.878
38,723,368
+0.08(+1.75%)
Aug 14, 2014
4.735
4.800
4.726
4.794
38,858,448
+0.04(+0.85%)
Aug 13, 2014
4.881
4.903
4.720
4.754
46,465,548
-0.09(-1.92%)
Aug 12, 2014
4.813
4.878
4.794
4.847
32,016,822
+0.00(+0.06%)
Aug 11, 2014
4.800
4.859
4.760
4.844
36,519,512
+0.11(+2.30%)
Aug 08, 2014
4.729
4.763
4.654
4.735
26,578,858
-0.06(-1.17%)
Aug 07, 2014
4.903
4.903
4.754
4.791
22,939,506
-0.09(-1.78%)
Aug 06, 2014
4.878
4.950
4.828
4.878
30,273,774
-0.01(-0.25%)
Aug 05, 2014
4.940
4.968
4.869
4.891
26,329,352
+0.01(+0.25%)
Aug 04, 2014
4.847
4.878
4.748
4.878
24,200,708
+0.09(+1.82%)
Aug 01, 2014
4.782
4.813
4.720
4.791
23,426,276
+0.01(+0.13%)
Jul 31, 2014
4.850
4.867
4.746
4.785
24,861,790
-0.15(-3.02%)
Jul 30, 2014
4.959
4.968
4.887
4.934
32,986,742
-0.02(-0.50%)
Jul 29, 2014
4.900
5.052
4.900
4.959
30,660,988
+0.01(+0.25%)
Jul 28, 2014
4.950
4.965
4.912
4.946
25,848,806
-0.03(-0.62%)
Jul 25, 2014
5.005
5.018
4.928
4.978
20,624,780
-0.04(-0.74%)
Jul 24, 2014
4.928
5.030
4.922
5.015
28,667,636
+0.08(+1.57%)
Jul 23, 2014
4.891
4.956
4.884
4.937
24,224,354
-0.04(-0.75%)
Jul 22, 2014
4.959
4.984
4.894
4.974
33,167,684
+0.02(+0.50%)
Jul 21, 2014
4.856
4.981
4.847
4.950
30,805,260
+0.09(+1.85%)
Jul 18, 2014
4.779
4.909
4.763
4.859
45,452,528
+0.28(+6.11%)
Jul 17, 2014
4.645
4.679
4.552
4.580
26,383,352
-0.07(-1.60%)
Jul 16, 2014
4.729
4.763
4.617
4.654
29,591,700
-0.12(-2.60%)
Jul 15, 2014
4.751
4.807
4.720
4.779
22,904,920
+0.03(+0.72%)
Jul 14, 2014
4.661
4.772
4.651
4.744
29,750,726
+0.12(+2.69%)
Jul 11, 2014
4.589
4.654
4.558
4.620
22,616,394
+0.00(+0.07%)
Jul 10, 2014
4.490
4.630
4.437
4.617
36,283,500
+0.09(+1.92%)
Jul 09, 2014
4.415
4.608
4.412
4.530
39,885,564
+0.13(+2.89%)
Jul 08, 2014
4.471
4.477
4.403
4.403
16,287,304
-0.02(-0.42%)
Jul 07, 2014
4.418
4.452
4.390
4.421
29,506,858
-0.01(-0.28%)
Jul 03, 2014
4.378
4.434
4.434
4.434
24,710,748
+0.03(+0.78%)
Jul 02, 2014
4.480
4.484
4.384
4.400
28,801,882
-0.10(-2.14%)
Jul 01, 2014
4.484
4.549
4.468
4.496
19,170,696
+0.03(+0.63%)
Jun 30, 2014
4.524
4.538
4.437
4.468
19,096,470
-0.05(-1.03%)
Jun 27, 2014
4.558
4.571
4.468
4.515
30,103,444
-0.02(-0.41%)
Jun 26, 2014
4.567
4.571
4.499
4.533
23,272,418
-0.03(-0.61%)
Jun 25, 2014
4.673
4.682
4.524
4.561
19,091,870
-0.08(-1.74%)
Jun 24, 2014
4.620
4.706
4.614
4.642
28,682,702
-0.01(-0.13%)
Jun 23, 2014
4.664
4.667
4.567
4.648
31,003,376
+0.01(+0.20%)
Jun 20, 2014
4.673
4.673
4.630
4.639
25,747,740
-0.03(-0.60%)
Jun 19, 2014
4.664
4.754
4.630
4.667
15,096,751
-0.05(-1.12%)
Jun 18, 2014
4.614
4.729
4.535
4.720
41,144,032
+0.10(+2.22%)
Jun 17, 2014
4.661
4.667
4.567
4.617
38,945,660
-0.08(-1.78%)
Jun 16, 2014
4.735
4.738
4.678
4.701
19,356,622
-0.04(-0.92%)
Jun 13, 2014
4.729
4.776
4.710
4.744
30,153,784
+0.05(+1.06%)
Jun 12, 2014
4.748
4.760
4.685
4.695
11,208,553
-0.09(-1.88%)
Jun 11, 2014
4.763
4.797
4.685
4.785
31,341,710
+0.10(+2.12%)
Jun 10, 2014
4.673
4.713
4.637
4.685
43,207,952
+0.21(+4.72%)
Jun 06, 2014
4.477
4.586
4.412
4.474
49,419,196
+0.18(+4.14%)
Jun 05, 2014
4.344
4.344
4.262
4.296
78,435,632
+0.02(+0.53%)
Jun 04, 2014
4.341
4.347
4.265
4.274
36,280,644
-0.08(-1.88%)
Jun 03, 2014
4.344
4.375
4.319
4.356
24,325,114
+0.02(+0.39%)
Jun 02, 2014
4.364
4.391
4.313
4.339
27,412,664
-0.04(-0.90%)
May 30, 2014
4.477
4.485
4.367
4.378
36,208,428
-0.15(-3.37%)
May 29, 2014
4.610
4.632
4.514
4.531
21,705,146
-0.06(-1.23%)
May 28, 2014
4.534
4.604
4.490
4.587
27,956,116
+0.12(+2.59%)
May 27, 2014
4.565
4.618
4.463
4.471
32,790,920
-0.05(-1.19%)
May 23, 2014
4.604
4.525
4.525
4.525
23,641,508
-0.07(-1.60%)
May 22, 2014
4.632
4.638
4.553
4.598
22,164,576
-0.06(-1.21%)
May 21, 2014
4.672
4.727
4.635
4.655
28,138,110
-0.01(-0.12%)
May 20, 2014
4.754
4.800
4.644
4.661
48,080,136
-0.10(-2.14%)
May 19, 2014
4.762
4.776
4.726
4.762
27,102,296
-0.03(-0.53%)
May 16, 2014
4.779
4.793
4.731
4.788
22,445,316
+0.07(+1.56%)
May 15, 2014
4.754
4.768
4.669
4.714
19,499,846
-0.06(-1.18%)
May 14, 2014
4.737
4.791
4.717
4.771
27,489,556
+0.04(+0.84%)
May 13, 2014
4.751
4.785
4.714
4.731
24,711,142
-0.04(-0.83%)
May 12, 2014
4.709
4.774
4.709
4.771
17,504,508
+0.09(+1.87%)
May 09, 2014
4.672
4.704
4.644
4.683
23,946,154
-0.04(-0.78%)
May 08, 2014
4.796
4.826
4.709
4.720
32,321,432
-0.07(-1.42%)
May 07, 2014
4.709
4.799
4.678
4.788
30,011,682
+0.07(+1.44%)
May 06, 2014
4.717
4.747
4.646
4.720
36,224,588
-0.03(-0.65%)
May 05, 2014
4.740
4.768
4.703
4.751
34,632,228
+0.00(+0.06%)
May 02, 2014
4.655
4.799
4.624
4.748
41,830,964
+0.12(+2.50%)
May 01, 2014
4.638
4.638
4.570
4.632
15,344,810
+0.01(+0.24%)
Apr 30, 2014
4.601
4.672
4.573
4.621
42,241,120
-0.01(-0.30%)
Apr 29, 2014
4.641
4.751
4.616
4.635
53,807,560
-0.01(-0.30%)
Apr 28, 2014
4.604
4.661
4.579
4.649
32,169,664
+0.02(+0.49%)
Apr 25, 2014
4.593
4.639
4.548
4.627
79,404,560
-0.02(-0.37%)
Apr 24, 2014
4.534
4.652
4.508
4.644
45,080,124
+0.13(+2.88%)
Apr 23, 2014
4.480
4.533
4.437
4.514
38,637,416
+0.02(+0.38%)
Apr 22, 2014
4.409
4.505
4.384
4.497
31,918,552
+0.03(+0.57%)
Apr 21, 2014
4.449
4.491
4.404
4.471
23,873,656
+0.02(+0.44%)
Apr 17, 2014
4.333
4.452
4.452
4.452
63,611,648
+0.10(+2.27%)
Apr 16, 2014
4.324
4.364
4.291
4.353
32,327,048
+0.06(+1.52%)
Apr 15, 2014
4.384
4.392
4.227
4.288
75,976,000
-0.13(-3.00%)
Apr 14, 2014
4.454
4.454
4.392
4.421
32,144,332
-0.06(-1.39%)
Apr 11, 2014
4.356
4.483
4.330
4.483
49,963,356
+0.08(+1.86%)
Apr 10, 2014
4.389
4.432
4.361
4.401
37,934,000
+0.03(+0.71%)
Apr 09, 2014
4.347
4.398
4.291
4.370
55,956,800
-0.03(-0.64%)
Apr 08, 2014
4.567
4.632
4.394
4.398
119,592,136
-0.06(-1.46%)
Apr 07, 2014
4.330
4.466
4.324
4.463
53,956,888
+0.16(+3.81%)
Apr 04, 2014
4.423
4.466
4.282
4.299
54,667,024
+0.01(+0.33%)
Apr 03, 2014
4.344
4.344
4.248
4.285
49,691,580
-0.08(-1.88%)
Apr 02, 2014
4.228
4.372
4.211
4.367
50,001,388
+0.13(+3.14%)
Apr 01, 2014
4.240
4.262
4.186
4.234
47,385,004
+0.04(+0.87%)
Mar 31, 2014
4.128
4.223
4.128
4.197
49,531,056
+0.07(+1.64%)
Mar 28, 2014
4.152
4.189
4.124
4.130
50,133,140
-0.01(-0.20%)
Mar 27, 2014
4.087
4.180
4.084
4.138
101,803,992
+0.14(+3.46%)
Mar 26, 2014
3.954
4.055
3.954
4.000
49,665,492
+0.04(+1.00%)
Mar 25, 2014
3.898
4.011
3.898
3.960
65,475,456
+0.04(+1.08%)
Mar 24, 2014
3.819
3.940
3.801
3.918
79,831,216
+0.14(+3.74%)
Mar 21, 2014
3.757
3.873
3.757
3.776
73,607,600
-0.01(-0.37%)
Mar 20, 2014
3.664
3.799
3.618
3.791
58,153,928
+0.13(+3.55%)
Mar 19, 2014
3.658
3.728
3.632
3.661
25,679,382
+0.01(+0.15%)
Mar 18, 2014
3.559
3.666
3.548
3.655
41,338,656
+0.08(+2.21%)
Mar 17, 2014
3.528
3.593
3.528
3.576
22,834,398
+0.09(+2.59%)
Mar 14, 2014
3.560
3.562
3.480
3.486
41,813,648
-0.09(-2.60%)
Mar 13, 2014
3.664
3.672
3.565
3.579
24,704,030
-0.06(-1.78%)
Mar 12, 2014
3.632
3.644
3.587
3.644
26,451,528
-0.01(-0.39%)
Mar 11, 2014
3.703
3.734
3.649
3.658
27,575,358
+0.00(+0.08%)
Mar 10, 2014
3.714
3.714
3.596
3.655
33,285,152
-0.06(-1.75%)
Mar 07, 2014
3.813
3.816
3.695
3.720
23,556,228
-0.10(-2.73%)
Mar 06, 2014
3.762
3.856
3.762
3.825
32,132,712
+0.09(+2.42%)
Mar 05, 2014
3.723
3.754
3.664
3.734
36,399,884
+0.02(+0.61%)
Mar 04, 2014
3.703
3.748
3.649
3.712
29,680,550
+0.07(+1.86%)
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.