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
)
5.940
-0.160 (-2.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2010
5.592
5.697
5.545
5.564
47,516,556
-0.01(-0.14%)
Apr 29, 2010
5.495
5.620
5.454
5.572
50,768,952
+0.17(+3.09%)
Apr 28, 2010
5.392
5.428
5.261
5.405
45,068,652
+0.13(+2.43%)
Apr 27, 2010
5.461
5.469
5.269
5.277
39,264
-0.24(-4.42%)
Apr 26, 2010
5.549
5.592
5.497
5.520
22,220,376
+0.00(+0.05%)
Apr 23, 2010
5.490
5.538
5.438
5.518
26,571,622
-0.01(-0.23%)
Apr 22, 2010
5.484
5.549
5.395
5.531
35,691,052
+0.04(+0.75%)
Apr 21, 2010
5.577
5.613
5.390
5.490
40,447,512
-0.09(-1.61%)
Apr 20, 2010
5.587
5.618
5.515
5.579
56,288
+0.05(+0.88%)
Apr 19, 2010
5.572
5.628
5.459
5.531
62,446,376
-0.08(-1.51%)
Apr 16, 2010
5.757
5.774
5.543
5.615
54,680,468
-0.19(-3.27%)
Apr 15, 2010
5.800
5.895
5.790
5.805
41,600,348
+0.03(+0.53%)
Apr 14, 2010
5.777
5.877
5.759
5.774
60,104,636
+0.01(+0.09%)
Apr 13, 2010
5.805
5.813
5.715
5.769
27,637,284
-0.01(-0.18%)
Apr 12, 2010
5.851
5.851
5.772
5.780
23,365,916
-0.06(-0.97%)
Apr 09, 2010
5.769
5.851
5.762
5.836
35,180,620
+0.04(+0.66%)
Apr 08, 2010
5.600
5.828
5.572
5.798
43,792,612
+0.17(+3.06%)
Apr 07, 2010
5.731
5.731
5.587
5.626
37,314,388
-0.12(-2.06%)
Apr 06, 2010
5.721
5.798
5.705
5.744
37,029,212
-0.03(-0.49%)
Apr 05, 2010
5.736
5.821
5.723
5.772
34,178,808
+0.02(+0.36%)
Apr 01, 2010
5.695
5.751
5.751
5.751
56,006,144
+0.11(+1.91%)
Mar 31, 2010
5.528
5.669
5.528
5.644
43,279,572
+0.14(+2.47%)
Mar 30, 2010
5.497
5.523
5.446
5.508
41,433,384
+0.05(+0.85%)
Mar 29, 2010
5.348
5.472
5.341
5.461
43,425,736
+0.18(+3.40%)
Mar 26, 2010
5.238
5.300
5.207
5.282
52,853,748
+0.06(+1.23%)
Mar 25, 2010
5.274
5.343
5.215
5.218
49,780,136
+0.00(+0.00%)
Mar 24, 2010
5.269
5.330
5.205
5.218
36,614,136
-0.16(-2.91%)
Mar 23, 2010
5.405
5.407
5.309
5.374
28,805,868
+0.02(+0.29%)
Mar 22, 2010
5.205
5.369
5.187
5.359
37,008,684
+0.10(+1.90%)
Mar 19, 2010
5.346
5.366
5.218
5.259
42,623,664
-0.08(-1.54%)
Mar 18, 2010
5.387
5.400
5.274
5.341
36,238,080
-0.08(-1.42%)
Mar 17, 2010
5.554
5.567
5.402
5.418
46,686,096
-0.08(-1.49%)
Mar 16, 2010
5.474
5.536
5.438
5.500
40,474,728
+0.03(+0.52%)
Mar 15, 2010
5.428
5.490
5.423
5.472
24,415,810
+0.01(+0.14%)
Mar 12, 2010
5.582
5.582
5.434
5.464
32,608,114
-0.07(-1.25%)
Mar 11, 2010
5.441
5.536
5.413
5.533
30,610,516
+0.05(+0.84%)
Mar 10, 2010
5.472
5.582
5.451
5.487
37,721,888
+0.02(+0.33%)
Mar 09, 2010
5.313
5.515
5.284
5.469
43,606,388
+0.11(+2.06%)
Mar 08, 2010
5.413
5.438
5.341
5.359
31,625,522
-0.04(-0.67%)
Mar 05, 2010
5.374
5.407
5.336
5.395
33,796,704
+0.07(+1.35%)
Mar 04, 2010
5.369
5.392
5.265
5.323
30,516,226
+0.00(+0.05%)
Mar 03, 2010
5.328
5.459
5.287
5.320
54,516,388
-0.01(-0.14%)
Mar 02, 2010
5.295
5.354
5.274
5.328
39,912,224
+0.09(+1.81%)
Mar 01, 2010
5.184
5.251
5.184
5.233
41,617,548
+0.11(+2.15%)
Feb 26, 2010
5.028
5.141
4.974
5.123
36,325,364
+0.10(+2.05%)
Feb 25, 2010
4.853
5.076
4.848
5.020
60,574,180
+0.02(+0.31%)
Feb 24, 2010
5.076
5.097
4.992
5.005
42,321,564
-0.04(-0.86%)
Feb 23, 2010
5.125
5.166
4.994
5.048
41,682,888
-0.17(-3.25%)
Feb 22, 2010
5.305
5.359
5.205
5.218
23,925,556
-0.11(-2.12%)
Feb 19, 2010
5.251
5.374
5.251
5.330
25,712,426
-0.02(-0.38%)
Feb 18, 2010
5.259
5.390
5.243
5.351
26,290,816
+0.04(+0.77%)
Feb 17, 2010
5.313
5.341
5.246
5.310
26,241,706
+0.07(+1.27%)
Feb 16, 2010
5.279
5.279
5.156
5.243
19,633,604
+0.10(+1.90%)
Feb 12, 2010
4.997
5.146
5.146
5.146
37,605,116
-0.03(-0.50%)
Feb 11, 2010
4.994
5.193
4.953
5.171
38,774,892
+0.13(+2.49%)
Feb 10, 2010
5.040
5.087
4.974
5.046
43,073,256
+0.01(+0.20%)
Feb 09, 2010
4.943
5.084
4.902
5.035
80,763,704
+0.32(+6.69%)
Feb 08, 2010
4.768
4.853
4.712
4.720
54,119,880
-0.05(-0.97%)
Feb 05, 2010
4.851
4.904
4.584
4.766
107,969,000
-0.11(-2.31%)
Feb 04, 2010
5.028
5.037
4.820
4.879
66,694,772
-0.27(-5.28%)
Feb 03, 2010
5.223
5.223
5.099
5.151
33,055,634
-0.11(-2.10%)
Feb 02, 2010
5.223
5.284
5.130
5.261
39,994,056
+0.20(+3.90%)
Feb 01, 2010
4.992
5.164
4.971
5.064
47,483,796
+0.15(+2.98%)
Jan 29, 2010
5.115
5.125
4.848
4.917
75,871,760
-0.10(-1.94%)
Jan 28, 2010
5.051
5.088
4.897
5.015
57,669,080
+0.03(+0.51%)
Jan 27, 2010
4.946
5.025
4.889
4.989
51,724,672
-0.02(-0.46%)
Jan 26, 2010
4.963
5.117
4.884
5.012
50,693,780
-0.04(-0.71%)
Jan 25, 2010
5.110
5.171
5.007
5.048
41,357,288
+0.01(+0.20%)
Jan 22, 2010
5.082
5.169
4.971
5.038
59,393,020
-0.06(-1.16%)
Jan 21, 2010
5.266
5.307
5.058
5.097
76,468,168
-0.17(-3.31%)
Jan 20, 2010
5.346
5.363
5.143
5.271
67,535,944
-0.20(-3.57%)
Jan 19, 2010
5.456
5.538
5.413
5.466
39,052,044
+0.05(+0.85%)
Jan 15, 2010
5.590
5.420
5.420
5.420
86,147,208
-0.14(-2.45%)
Jan 14, 2010
5.644
5.715
5.518
5.556
44,692,820
-0.08(-1.50%)
Jan 13, 2010
5.777
5.790
5.595
5.641
43,797,916
-0.01(-0.09%)
Jan 12, 2010
5.728
5.772
5.626
5.646
54,349,532
-0.12(-2.14%)
Jan 11, 2010
5.887
5.887
5.669
5.769
55,699,148
-0.07(-1.27%)
Jan 08, 2010
5.900
5.934
5.790
5.844
54,372,696
-0.03(-0.48%)
Jan 07, 2010
5.962
5.980
5.851
5.872
50,404,200
-0.13(-2.22%)
Jan 06, 2010
6.052
6.052
5.962
6.005
41,632,132
-0.07(-1.22%)
Jan 05, 2010
6.059
6.082
5.993
6.080
32,869,610
+0.02(+0.34%)
Jan 04, 2010
5.907
6.106
5.907
6.059
39,235,848
+0.20(+3.37%)
Dec 31, 2009
5.826
5.862
5.862
5.862
19,877,786
+0.05(+0.88%)
Dec 30, 2009
5.731
5.813
5.718
5.810
17,338,332
+0.08(+1.48%)
Dec 29, 2009
5.713
5.790
5.700
5.726
25,672,954
+0.06(+1.00%)
Dec 28, 2009
5.703
5.726
5.641
5.669
22,137,724
+0.06(+1.01%)
Dec 24, 2009
5.626
5.669
5.550
5.613
8,703,681
+0.01(+0.18%)
Dec 23, 2009
5.574
5.967
5.410
5.603
40,316,680
+0.03(+0.60%)
Dec 22, 2009
5.626
5.636
5.536
5.569
36,097,376
+0.02(+0.32%)
Dec 21, 2009
5.695
5.701
5.292
5.551
46,303,412
+0.02(+0.28%)
Dec 18, 2009
5.554
5.631
5.505
5.536
45,846,844
-0.02(-0.42%)
Dec 17, 2009
5.782
5.782
5.510
5.559
75,782,592
-0.42(-7.04%)
Dec 16, 2009
5.954
5.990
5.841
5.980
27,124,254
+0.05(+0.91%)
Dec 15, 2009
5.893
6.011
5.859
5.926
35,764,096
+0.06(+1.05%)
Dec 14, 2009
6.011
6.018
5.828
5.864
41,100,500
-0.06(-1.04%)
Dec 11, 2009
5.967
5.967
5.898
5.926
33,378,374
-0.03(-0.56%)
Dec 10, 2009
5.936
5.987
5.882
5.959
22,570,064
+0.02(+0.39%)
Dec 09, 2009
5.831
5.941
5.794
5.936
34,079,016
+0.05(+0.83%)
Dec 08, 2009
5.918
5.946
5.808
5.887
45,980,988
-0.10(-1.71%)
Dec 07, 2009
5.977
6.111
5.931
5.990
34,474,372
+0.01(+0.21%)
Dec 04, 2009
6.124
6.147
5.880
5.977
38,462,000
+0.00(+0.04%)
Dec 03, 2009
6.124
6.144
5.946
5.975
44,026,664
-0.10(-1.65%)
Dec 02, 2009
5.982
6.118
5.952
6.075
52,796,956
+0.08(+1.41%)
Dec 01, 2009
5.839
6.021
5.803
5.990
69,869,744
+0.28(+4.90%)
Nov 30, 2009
5.677
5.744
5.590
5.710
49,706,760
+0.08(+1.37%)
Nov 27, 2009
5.510
5.695
5.492
5.633
41,695,728
-0.20(-3.47%)
Nov 25, 2009
5.746
5.895
5.708
5.836
41,312,912
+0.13(+2.29%)
Nov 24, 2009
5.662
5.726
5.567
5.705
24,911,544
+0.02(+0.36%)
Nov 23, 2009
5.685
5.772
5.636
5.685
33,182,430
+0.11(+1.98%)
Nov 20, 2009
5.592
5.633
5.395
5.574
31,741,448
-0.04(-0.64%)
Nov 19, 2009
5.685
5.695
5.500
5.610
47,987,208
-0.15(-2.58%)
Nov 18, 2009
5.777
5.836
5.677
5.759
33,934,960
-0.08(-1.32%)
Nov 17, 2009
5.757
5.839
5.644
5.836
37,327,736
+0.04(+0.75%)
Nov 16, 2009
5.754
5.854
5.728
5.792
45,509,436
+0.06(+0.98%)
Nov 13, 2009
5.528
5.757
5.510
5.736
51,808,204
+0.20(+3.66%)
Nov 12, 2009
5.674
5.744
5.490
5.533
48,005,104
-0.16(-2.84%)
Nov 11, 2009
5.762
5.800
5.623
5.695
33,248,034
-0.05(-0.80%)
Nov 10, 2009
5.615
5.749
5.585
5.741
44,646,584
-0.01(-0.09%)
Nov 09, 2009
5.579
5.764
5.577
5.746
48,133,708
+0.21(+3.75%)
Nov 06, 2009
5.436
5.546
5.413
5.538
40,785,956
+0.07(+1.22%)
Nov 05, 2009
5.351
5.554
5.348
5.472
50,098,780
+0.10(+1.81%)
Nov 04, 2009
5.274
5.464
5.256
5.374
68,594,280
+0.14(+2.75%)
Nov 03, 2009
4.981
5.269
4.951
5.230
57,604,688
+0.21(+4.14%)
Nov 02, 2009
4.979
5.082
4.902
5.023
42,276,576
+0.11(+2.25%)
Oct 30, 2009
5.277
5.302
4.851
4.912
86,928,936
-0.29(-5.62%)
Oct 29, 2009
4.943
5.251
4.943
5.205
67,506,200
+0.36(+7.53%)
Oct 28, 2009
5.194
5.269
4.825
4.840
92,201,336
-0.42(-8.00%)
Oct 27, 2009
5.359
5.369
5.212
5.261
35,083,728
-0.12(-2.15%)
Oct 26, 2009
5.454
5.610
5.307
5.377
44,628,840
-0.08(-1.50%)
Oct 23, 2009
5.526
5.549
5.433
5.459
55,333,752
-0.06(-1.02%)
Oct 22, 2009
5.387
5.554
5.295
5.515
34,556,956
+0.16(+3.02%)
Oct 21, 2009
5.379
5.505
5.333
5.354
60,808,612
-0.01(-0.10%)
Oct 20, 2009
5.251
5.390
5.238
5.359
103,178,376
-0.18(-3.29%)
Oct 19, 2009
5.469
5.549
5.428
5.541
48,867,380
+0.06(+1.17%)
Oct 16, 2009
5.438
5.505
5.374
5.477
53,245,164
-0.07(-1.34%)
Oct 15, 2009
5.520
5.556
5.464
5.551
46,925,916
-0.05(-0.87%)
Oct 14, 2009
5.484
5.603
5.466
5.600
35,219,568
+0.22(+4.10%)
Oct 13, 2009
5.346
5.382
5.289
5.379
25,668,906
-0.01(-0.10%)
Oct 12, 2009
5.369
5.415
5.305
5.384
17,767,948
+0.06(+1.11%)
Oct 09, 2009
5.300
5.325
5.253
5.325
34,686,748
+0.07(+1.42%)
Oct 08, 2009
5.176
5.307
5.141
5.251
55,324,140
+0.10(+1.99%)
Oct 07, 2009
5.220
5.300
5.040
5.148
68,707,112
-0.13(-2.48%)
Oct 06, 2009
5.410
5.472
5.200
5.279
61,220,720
-0.06(-1.20%)
Oct 05, 2009
5.218
5.351
5.189
5.343
42,100,004
+0.17(+3.22%)
Oct 02, 2009
5.089
5.225
5.058
5.176
52,322,224
+0.04(+0.75%)
Oct 01, 2009
5.182
5.228
5.046
5.138
62,676,468
-0.03(-0.65%)
Sep 30, 2009
5.146
5.261
5.017
5.171
63,818,872
+0.13(+2.49%)
Sep 29, 2009
5.002
5.051
4.946
5.046
44,700,492
+0.18(+3.75%)
Sep 28, 2009
4.774
4.876
4.761
4.863
24,129,930
+0.13(+2.71%)
Sep 25, 2009
4.712
4.784
4.673
4.735
21,607,600
+0.03(+0.65%)
Sep 24, 2009
4.822
4.863
4.627
4.704
36,101,616
-0.07(-1.56%)
Sep 23, 2009
4.869
4.902
4.774
4.779
37,290,576
-0.10(-2.10%)
Sep 22, 2009
4.840
4.928
4.809
4.881
33,312,104
+0.08(+1.66%)
Sep 21, 2009
4.750
4.820
4.729
4.802
29,088,080
-0.02(-0.48%)
Sep 18, 2009
4.827
4.881
4.812
4.825
37,781,688
+0.03(+0.53%)
Sep 17, 2009
4.856
4.922
4.776
4.799
49,325,916
-0.01(-0.16%)
Sep 16, 2009
4.812
4.874
4.761
4.807
42,034,580
+0.04(+0.92%)
Sep 15, 2009
4.673
4.786
4.622
4.763
36,602,616
+0.09(+1.98%)
Sep 14, 2009
4.576
4.671
4.566
4.671
27,481,406
+0.05(+1.00%)
Sep 11, 2009
4.643
4.686
4.607
4.625
35,183,420
+0.03(+0.67%)
Sep 10, 2009
4.537
4.612
4.504
4.594
39,543,712
+0.04(+0.84%)
Sep 09, 2009
4.504
4.594
4.476
4.555
45,205,092
+0.08(+1.72%)
Sep 08, 2009
4.504
4.512
4.450
4.478
32,228,876
+0.07(+1.51%)
Sep 04, 2009
4.286
4.442
4.253
4.412
29,562,938
+0.17(+3.99%)
Sep 03, 2009
4.265
4.289
4.178
4.242
31,234,020
+0.01(+0.30%)
Sep 02, 2009
4.204
4.263
4.122
4.229
41,486,692
+0.06(+1.42%)
Sep 01, 2009
4.358
4.414
4.158
4.170
50,391,228
-0.13(-2.99%)
Aug 31, 2009
4.358
4.376
4.276
4.299
37,788,808
-0.54(-11.19%)
Aug 28, 2009
4.907
4.948
4.812
4.840
23,747,590
-0.06(-1.26%)
Aug 27, 2009
4.874
4.910
4.774
4.902
35,091,796
-0.00(-0.05%)
Aug 26, 2009
4.802
4.920
4.768
4.904
27,334,098
+0.05(+1.06%)
Aug 25, 2009
4.874
4.963
4.827
4.853
40,272,544
+0.03(+0.69%)
Aug 24, 2009
4.866
4.956
4.809
4.820
39,064,232
-0.01(-0.21%)
Aug 21, 2009
4.856
4.935
4.794
4.830
32,789,218
+0.02(+0.32%)
Aug 20, 2009
4.750
4.838
4.748
4.815
29,117,114
+0.05(+1.13%)
Aug 19, 2009
4.581
4.771
4.568
4.761
39,012,956
+0.09(+1.92%)
Aug 18, 2009
4.502
4.694
4.491
4.671
44,115,128
+0.22(+4.90%)
Aug 17, 2009
4.458
4.476
4.396
4.453
36,361,784
-0.17(-3.66%)
Aug 14, 2009
4.766
4.789
4.553
4.622
35,709,988
-0.13(-2.65%)
Aug 13, 2009
4.830
4.845
4.691
4.748
39,126,204
-0.04(-0.91%)
Aug 12, 2009
4.792
4.822
4.745
4.792
38,421,552
-0.04(-0.74%)
Aug 11, 2009
4.843
4.845
4.748
4.827
38,592,320
-0.18(-3.59%)
Aug 10, 2009
4.979
5.043
4.925
5.007
23,408,204
-0.02(-0.46%)
Aug 07, 2009
4.961
5.079
4.922
5.030
49,630,320
+0.19(+3.87%)
Aug 06, 2009
4.948
4.961
4.756
4.843
26,492,466
-0.11(-2.13%)
Aug 05, 2009
4.807
5.005
4.745
4.948
41,579,716
+0.13(+2.66%)
Aug 04, 2009
4.709
4.843
4.699
4.820
50,762,692
+0.07(+1.51%)
Aug 03, 2009
4.725
4.781
4.673
4.748
36,115,340
+0.16(+3.41%)
Jul 31, 2009
4.622
4.656
4.561
4.591
34,607,524
-0.04(-0.89%)
Jul 30, 2009
4.638
4.661
4.602
4.632
47,130,324
+0.13(+2.85%)
Jul 29, 2009
4.550
4.573
4.460
4.504
22,556,278
-0.11(-2.45%)
Jul 28, 2009
4.594
4.635
4.519
4.617
34,605,652
-0.02(-0.39%)
Jul 27, 2009
4.647
4.666
4.581
4.635
31,548,804
+0.03(+0.67%)
Jul 24, 2009
4.609
4.645
4.558
4.604
6,390
+0.00(+0.00%)
Jul 23, 2009
4.435
4.673
4.435
4.604
42,074,732
+0.21(+4.73%)
Jul 22, 2009
4.358
4.499
4.355
4.396
33,575,452
+0.00(+0.06%)
Jul 21, 2009
4.448
4.466
4.327
4.394
29,234,744
-0.00(-0.06%)
Jul 20, 2009
4.283
4.407
4.283
4.396
55,627,192
+0.22(+5.16%)
Jul 17, 2009
4.188
4.214
4.137
4.181
30,380,716
+0.01(+0.18%)
Jul 16, 2009
4.075
4.222
4.047
4.173
35,657,876
+0.03(+0.81%)
Jul 15, 2009
3.975
4.152
3.934
4.140
39,432,588
+0.27(+7.03%)
Jul 14, 2009
3.914
3.919
3.809
3.868
30,864,830
-0.04(-1.05%)
Jul 13, 2009
3.801
3.922
3.798
3.909
30,044,736
+0.07(+1.80%)
Jul 10, 2009
3.855
3.891
3.762
3.839
34,763,020
-0.06(-1.58%)
Jul 09, 2009
3.934
3.965
3.839
3.901
16,657,375
+0.03(+0.66%)
Jul 08, 2009
3.947
3.965
3.775
3.875
50,409,244
-0.03(-0.85%)
Jul 07, 2009
4.052
4.058
3.901
3.909
28,499,684
-0.15(-3.67%)
Jul 06, 2009
3.947
4.070
3.916
4.058
29,877,036
+0.03(+0.83%)
Jul 02, 2009
4.065
4.117
4.024
4.024
17,506,562
-0.11(-2.55%)
Jul 01, 2009
4.165
4.209
4.129
4.129
26,935,742
+0.07(+1.64%)
Jun 30, 2009
4.170
4.183
4.032
4.063
33,175,972
-0.05(-1.25%)
Jun 29, 2009
4.170
4.240
4.081
4.114
27,911,124
+0.01(+0.12%)
Jun 26, 2009
4.047
4.158
4.042
4.109
27,777,210
+0.08(+1.97%)
Jun 25, 2009
3.898
4.052
3.880
4.029
27,439,434
+0.13(+3.36%)
Jun 24, 2009
3.837
3.932
3.834
3.898
42,805,440
+0.04(+1.13%)
Jun 23, 2009
3.855
3.891
3.785
3.855
41,361,672
+0.06(+1.56%)
Jun 22, 2009
3.886
3.942
3.788
3.796
36,945,528
-0.22(-5.43%)
Jun 19, 2009
4.009
4.058
3.957
4.014
27,299,544
+0.10(+2.62%)
Jun 18, 2009
3.960
4.019
3.891
3.911
20,642,240
-0.05(-1.36%)
Jun 17, 2009
3.952
3.986
3.857
3.965
29,333,312
-0.05(-1.34%)
Jun 16, 2009
4.111
4.163
3.993
4.019
26,496,596
-0.05(-1.20%)
Jun 15, 2009
4.165
4.170
3.942
4.068
25,578,882
-0.20(-4.69%)
Jun 12, 2009
4.158
4.281
4.147
4.268
24,946,280
+0.05(+1.16%)
Jun 11, 2009
4.204
4.271
4.122
4.219
21,777,470
+0.07(+1.73%)
Jun 10, 2009
4.247
4.250
4.042
4.147
22,621,216
-0.01(-0.25%)
Jun 09, 2009
4.253
4.273
4.050
4.158
15,723,799
-0.00(-0.06%)
Jun 08, 2009
4.104
4.214
4.052
4.160
18,433,692
+0.02(+0.43%)
Jun 05, 2009
4.299
4.301
4.075
4.142
27,489,870
-0.07(-1.77%)
Jun 04, 2009
4.096
4.258
4.068
4.217
23,045,716
+0.11(+2.62%)
Jun 03, 2009
4.212
4.255
4.006
4.109
37,710,848
-0.20(-4.65%)
Jun 02, 2009
4.296
4.373
4.242
4.309
38,021,616
-0.03(-0.59%)
Jun 01, 2009
4.299
4.382
4.191
4.335
28,791,170
+0.22(+5.23%)
May 29, 2009
4.183
4.209
4.078
4.119
33,693,812
+0.03(+0.63%)
May 28, 2009
4.075
4.127
4.006
4.093
29,153,904
+0.09(+2.37%)
May 27, 2009
4.060
4.160
3.983
3.998
37,793,312
-0.03(-0.70%)
May 26, 2009
3.750
4.050
3.742
4.027
30,667,324
+0.19(+5.02%)
May 22, 2009
3.796
3.869
3.708
3.834
34,161,760
+0.08(+2.05%)
May 21, 2009
3.770
3.798
3.698
3.757
20,876,698
-0.01(-0.20%)
May 20, 2009
3.957
3.957
3.755
3.765
26,417,954
+0.07(+1.95%)
May 19, 2009
3.691
3.752
3.637
3.693
45,175,600
+0.00(+0.00%)
May 18, 2009
3.539
3.696
3.534
3.693
43,079,916
+0.26(+7.71%)
May 15, 2009
3.516
3.552
3.406
3.429
42,341,032
-0.10(-2.77%)
May 14, 2009
3.467
3.570
3.434
3.526
46,497,132
+0.10(+2.84%)
May 13, 2009
3.498
3.513
3.406
3.429
49,994,132
-0.18(-4.98%)
May 12, 2009
3.732
3.744
3.551
3.608
47,740,008
-0.06(-1.61%)
May 11, 2009
3.693
3.734
3.631
3.667
37,016,492
-0.07(-1.92%)
May 08, 2009
3.819
3.824
3.598
3.739
73,863,512
+0.08(+2.16%)
May 07, 2009
3.924
3.939
3.639
3.660
93,441,264
-0.28(-7.21%)
May 06, 2009
3.970
4.047
3.927
3.945
74,078,120
+0.03(+0.72%)
May 05, 2009
3.911
3.936
3.819
3.916
54,243,036
+0.03(+0.73%)
May 04, 2009
3.691
3.901
3.683
3.888
45,355,128
+0.28(+7.75%)
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.