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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.021 4.021 3.919 3.981 45,044,336 -0.04(-0.93%)
Apr 29, 2015 4.049 4.071 3.994 4.018 31,242,334 -0.07(-1.67%)
Apr 28, 2015 4.139 4.139 4.071 4.087 33,013,870 +0.02(+0.61%)
Apr 27, 2015 4.108 4.130 4.059 4.062 49,206,404 -0.06(-1.51%)
Apr 24, 2015 3.953 4.124 3.950 4.124 101,258,016 +0.19(+4.73%)
Apr 23, 2015 3.754 3.944 3.740 3.938 60,548,928 +0.14(+3.68%)
Apr 22, 2015 3.689 3.827 3.677 3.798 53,761,172 +0.11(+2.95%)
Apr 21, 2015 3.649 3.716 3.643 3.689 23,933,394 +0.04(+1.02%)
Apr 20, 2015 3.733 3.733 3.643 3.652 53,107,600 -0.07(-1.75%)
Apr 17, 2015 3.726 3.745 3.695 3.717 33,595,672 -0.09(-2.45%)
Apr 16, 2015 3.795 3.835 3.750 3.810 25,265,246 +0.02(+0.66%)
Apr 15, 2015 3.726 3.804 3.686 3.785 27,775,724 +0.07(+2.01%)
Apr 14, 2015 3.680 3.730 3.624 3.711 33,220,902 +0.07(+1.96%)
Apr 13, 2015 3.714 3.745 3.624 3.640 34,104,280 -0.10(-2.58%)
Apr 10, 2015 3.677 3.742 3.658 3.736 33,544,530 +0.03(+0.75%)
Apr 09, 2015 3.754 3.767 3.677 3.708 60,747,796 -0.09(-2.29%)
Apr 08, 2015 3.785 3.844 3.773 3.795 61,285,956 +0.12(+3.21%)
Apr 07, 2015 3.699 3.711 3.660 3.677 33,034,780 -0.03(-0.92%)
Apr 06, 2015 3.726 3.742 3.692 3.711 53,299,868 +0.06(+1.53%)
Apr 02, 2015 3.605 3.655 3.655 3.655 61,061,384 +0.10(+2.79%)
Apr 01, 2015 3.506 3.612 3.503 3.556 61,414,456 +0.12(+3.53%)
Mar 31, 2015 3.351 3.442 3.338 3.435 51,775,100 +0.09(+2.60%)
Mar 30, 2015 3.251 3.363 3.239 3.348 38,658,128 +0.10(+3.06%)
Mar 27, 2015 3.276 3.284 3.214 3.248 38,636,356 -0.09(-2.61%)
Mar 26, 2015 3.422 3.431 3.313 3.335 33,764,504 -0.11(-3.07%)
Mar 25, 2015 3.534 3.565 3.419 3.441 46,084,004 -0.06(-1.77%)
Mar 24, 2015 3.559 3.562 3.456 3.503 33,484,212 +0.00(+0.09%)
Mar 23, 2015 3.456 3.509 3.439 3.500 25,504,716 +0.06(+1.62%)
Mar 20, 2015 3.431 3.487 3.425 3.444 39,475,144 +0.11(+3.16%)
Mar 19, 2015 3.391 3.400 3.298 3.338 31,020,120 -0.12(-3.41%)
Mar 18, 2015 3.282 3.481 3.279 3.456 63,521,080 +0.14(+4.12%)
Mar 17, 2015 3.202 3.326 3.186 3.320 38,052,888 +0.09(+2.89%)
Mar 16, 2015 3.258 3.295 3.200 3.226 28,206,296 +0.00(+0.00%)
Mar 13, 2015 3.217 3.240 3.143 3.226 62,104,292 -0.12(-3.62%)
Mar 12, 2015 3.397 3.422 3.310 3.348 46,076,344 +0.01(+0.28%)
Mar 11, 2015 3.264 3.366 3.251 3.338 53,872,316 +0.08(+2.38%)
Mar 10, 2015 3.372 3.372 3.245 3.261 159,920,688 -0.11(-3.23%)
Mar 09, 2015 3.469 3.487 3.323 3.369 93,086,392 -0.15(-4.32%)
Mar 06, 2015 3.630 3.650 3.515 3.522 124,669,240 -0.17(-4.55%)
Mar 05, 2015 3.748 3.770 3.677 3.689 54,886,816 -0.12(-3.18%)
Mar 04, 2015 3.767 3.810 3.726 3.810 77,661,424 -0.08(-2.08%)
Mar 03, 2015 3.860 3.897 3.848 3.891 48,257,988 +0.00(+0.00%)
Mar 02, 2015 3.935 3.941 3.860 3.891 34,541,668 -0.08(-1.96%)
Feb 27, 2015 3.990 4.084 3.938 3.969 50,088,928 +0.02(+0.55%)
Feb 26, 2015 3.913 3.972 3.900 3.947 22,384,364 -0.01(-0.24%)
Feb 25, 2015 3.910 3.966 3.880 3.956 31,016,836 -0.07(-1.62%)
Feb 24, 2015 3.897 4.025 3.840 4.021 24,559,342 +0.13(+3.27%)
Feb 23, 2015 3.885 3.931 3.838 3.894 27,530,012 +0.02(+0.56%)
Feb 20, 2015 3.832 3.882 3.807 3.872 19,969,906 +0.00(+0.08%)
Feb 19, 2015 3.872 3.910 3.832 3.869 18,190,064 -0.04(-1.11%)
Feb 18, 2015 3.969 3.978 3.879 3.913 26,967,686 -0.06(-1.49%)
Feb 17, 2015 3.907 3.981 3.879 3.972 17,438,096 +0.05(+1.27%)
Feb 13, 2015 3.801 3.922 3.922 3.922 88,164,000 +0.14(+3.78%)
Feb 12, 2015 3.714 3.801 3.708 3.779 73,943,096 +0.15(+4.02%)
Feb 11, 2015 3.630 3.646 3.570 3.633 40,674,296 -0.17(-4.57%)
Feb 10, 2015 3.863 3.880 3.792 3.807 74,543,080 -0.14(-3.62%)
Feb 09, 2015 3.900 3.956 3.891 3.950 41,134,848 +0.07(+1.84%)
Feb 06, 2015 3.919 3.941 3.879 3.879 118,876,832 -0.12(-3.10%)
Feb 05, 2015 3.972 4.046 3.944 4.003 54,316,100 -0.02(-0.39%)
Feb 04, 2015 3.860 4.048 3.841 4.018 72,725,528 +0.10(+2.45%)
Feb 03, 2015 3.938 3.962 3.900 3.922 31,331,254 +0.08(+2.02%)
Feb 02, 2015 3.739 3.851 3.730 3.844 26,794,238 +0.08(+2.15%)
Jan 30, 2015 3.764 3.817 3.740 3.764 38,007,188 -0.18(-4.57%)
Jan 29, 2015 3.981 3.990 3.879 3.944 35,119,544 -0.05(-1.24%)
Jan 28, 2015 4.087 4.087 3.987 3.994 28,429,738 -0.15(-3.53%)
Jan 27, 2015 4.049 4.158 4.040 4.139 23,384,260 +0.02(+0.60%)
Jan 26, 2015 4.040 4.129 4.021 4.115 24,364,108 +0.02(+0.61%)
Jan 23, 2015 4.118 4.121 4.040 4.090 25,637,692 -0.11(-2.66%)
Jan 22, 2015 4.177 4.242 4.115 4.202 35,023,680 +0.05(+1.27%)
Jan 21, 2015 3.994 4.167 3.961 4.149 44,324,772 +0.18(+4.62%)
Jan 20, 2015 3.962 3.978 3.897 3.966 33,728,688 -0.14(-3.40%)
Jan 16, 2015 3.997 4.108 3.962 4.105 67,997,896 +0.16(+4.18%)
Jan 15, 2015 4.121 4.143 3.935 3.941 40,547,320 -0.13(-3.28%)
Jan 14, 2015 4.040 4.108 4.012 4.074 46,314,092 +0.08(+1.94%)
Jan 13, 2015 4.059 4.062 3.935 3.997 34,317,064 +0.05(+1.18%)
Jan 12, 2015 3.947 3.994 3.916 3.950 34,392,884 -0.13(-3.27%)
Jan 09, 2015 4.161 4.198 4.062 4.084 25,205,278 -0.10(-2.45%)
Jan 08, 2015 4.112 4.236 4.093 4.186 48,534,848 +0.09(+2.28%)
Jan 07, 2015 4.133 4.174 4.076 4.093 27,046,868 +0.11(+2.81%)
Jan 06, 2015 3.913 4.015 3.854 3.981 46,615,336 +0.12(+3.22%)
Jan 05, 2015 3.795 3.897 3.773 3.857 24,926,408 -0.05(-1.19%)
Jan 02, 2015 3.981 3.981 3.863 3.903 23,550,746 -0.14(-3.38%)
Dec 31, 2014 4.028 4.040 4.040 4.040 17,710,536 -0.01(-0.23%)
Dec 30, 2014 4.062 4.080 4.000 4.049 22,754,982 +0.03(+0.70%)
Dec 29, 2014 3.997 4.046 3.963 4.021 19,034,080 +0.02(+0.54%)
Dec 26, 2014 4.059 4.084 3.987 4.000 11,704,195 -0.07(-1.68%)
Dec 24, 2014 4.028 4.068 4.068 4.068 7,804,834 +0.07(+1.63%)
Dec 23, 2014 4.015 4.043 3.941 4.003 25,443,482 -0.07(-1.68%)
Dec 22, 2014 4.031 4.084 3.972 4.071 29,970,172 +0.09(+2.26%)
Dec 19, 2014 4.034 4.065 3.975 3.981 46,882,500 +0.02(+0.55%)
Dec 18, 2014 4.053 4.104 3.928 3.959 38,353,332 +0.02(+0.63%)
Dec 17, 2014 3.820 4.049 3.817 3.935 64,420,508 +0.22(+6.03%)
Dec 16, 2014 3.692 3.767 3.608 3.711 58,190,076 -0.07(-1.81%)
Dec 15, 2014 3.938 3.938 3.726 3.779 74,300,240 -0.14(-3.57%)
Dec 12, 2014 4.087 4.099 3.916 3.919 49,732,892 -0.19(-4.61%)
Dec 11, 2014 4.118 4.189 4.071 4.108 30,021,542 -0.04(-0.90%)
Dec 10, 2014 4.230 4.231 4.121 4.146 24,741,510 -0.11(-2.55%)
Dec 09, 2014 4.245 4.298 4.198 4.254 43,040,316 +0.02(+0.44%)
Dec 08, 2014 4.400 4.403 4.175 4.236 31,152,220 -0.17(-3.94%)
Dec 05, 2014 4.348 4.442 4.307 4.410 20,916,656 +0.05(+1.07%)
Dec 04, 2014 4.382 4.403 4.310 4.363 37,871,072 -0.06(-1.33%)
Dec 03, 2014 4.450 4.506 4.422 4.422 19,990,560 +0.02(+0.35%)
Dec 02, 2014 4.422 4.453 4.357 4.407 29,593,732 -0.07(-1.46%)
Dec 01, 2014 4.543 4.543 4.363 4.472 43,720,408 -0.20(-4.38%)
Nov 28, 2014 4.726 4.745 4.627 4.677 23,089,404 -0.20(-4.08%)
Nov 26, 2014 4.882 4.875 4.875 4.875 22,221,734 +0.05(+0.96%)
Nov 25, 2014 4.891 4.897 4.770 4.829 32,808,472 +0.04(+0.91%)
Nov 24, 2014 4.810 4.891 4.745 4.785 54,745,760 -0.22(-4.34%)
Nov 21, 2014 4.667 5.014 4.667 5.003 89,081,952 +0.42(+9.15%)
Nov 20, 2014 4.726 4.748 4.490 4.584 49,182,708 +0.02(+0.34%)
Nov 19, 2014 4.431 4.577 4.389 4.568 56,131,792 +0.22(+5.07%)
Nov 18, 2014 4.167 4.363 4.155 4.348 36,722,552 +0.19(+4.63%)
Nov 17, 2014 4.264 4.267 4.136 4.155 22,549,754 -0.08(-1.98%)
Nov 14, 2014 4.096 4.248 4.096 4.239 45,287,340 +0.02(+0.44%)
Nov 13, 2014 4.375 4.391 4.195 4.220 38,638,112 -0.17(-3.89%)
Nov 12, 2014 4.419 4.531 4.369 4.391 25,731,928 +0.02(+0.35%)
Nov 11, 2014 4.382 4.425 4.301 4.375 17,952,168 -0.01(-0.14%)
Nov 10, 2014 4.456 4.476 4.366 4.382 26,099,784 +0.00(+0.07%)
Nov 07, 2014 4.335 4.385 4.298 4.379 28,908,490 +0.08(+1.88%)
Nov 06, 2014 4.403 4.434 4.270 4.298 33,951,628 -0.23(-5.14%)
Nov 05, 2014 4.596 4.618 4.525 4.531 33,366,224 -0.07(-1.62%)
Nov 04, 2014 4.590 4.627 4.493 4.605 54,839,596 +0.08(+1.78%)
Nov 03, 2014 4.512 4.565 4.425 4.525 34,525,576 -0.06(-1.29%)
Oct 31, 2014 4.562 4.639 4.518 4.584 72,694,400 +0.00(+0.07%)
Oct 30, 2014 4.478 4.605 4.462 4.580 60,527,140 +0.42(+10.07%)
Oct 29, 2014 4.335 4.351 4.121 4.161 46,935,008 -0.09(-2.12%)
Oct 28, 2014 4.139 4.261 4.108 4.251 59,808,064 +0.26(+6.45%)
Oct 27, 2014 3.872 4.009 4.189 3.994 133,931,440 -0.20(-4.67%)
Oct 24, 2014 4.087 4.303 4.068 4.189 68,437,224 +0.16(+4.09%)
Oct 23, 2014 4.071 4.143 3.947 4.025 94,554,304 -0.18(-4.28%)
Oct 22, 2014 4.261 4.320 4.174 4.205 44,442,800 -0.05(-1.10%)
Oct 21, 2014 4.208 4.279 4.174 4.251 72,219,864 -0.25(-5.59%)
Oct 20, 2014 4.531 4.577 4.475 4.503 44,571,216 -0.18(-3.78%)
Oct 17, 2014 4.562 4.695 4.515 4.680 46,496,748 +0.20(+4.36%)
Oct 16, 2014 4.434 4.615 4.431 4.484 45,596,752 -0.18(-3.86%)
Oct 15, 2014 4.739 4.751 4.425 4.664 83,216,360 -0.30(-6.12%)
Oct 14, 2014 4.854 5.035 4.810 4.969 52,572,188 +0.06(+1.27%)
Oct 13, 2014 4.757 5.007 4.745 4.907 50,716,544 +0.39(+8.74%)
Oct 10, 2014 4.658 4.667 4.503 4.512 51,318,540 -0.27(-5.65%)
Oct 09, 2014 4.798 4.841 4.729 4.782 53,521,748 +0.06(+1.32%)
Oct 08, 2014 4.801 4.801 4.562 4.720 78,451,288 -0.02(-0.33%)
Oct 07, 2014 4.810 4.810 4.664 4.736 106,536,592 +0.07(+1.60%)
Oct 06, 2014 4.947 4.969 4.655 4.661 133,183,024 +0.29(+6.53%)
Oct 03, 2014 4.254 4.382 4.230 4.375 64,648,728 +0.12(+2.92%)
Oct 02, 2014 4.214 4.309 4.080 4.251 83,736,888 +0.14(+3.32%)
Oct 01, 2014 4.202 4.248 4.102 4.115 53,775,692 -0.20(-4.54%)
Sep 30, 2014 4.298 4.348 4.226 4.310 51,001,728 -0.11(-2.53%)
Sep 29, 2014 4.425 4.549 4.410 4.422 63,387,384 -0.40(-8.37%)
Sep 26, 2014 4.658 4.851 4.643 4.826 31,641,374 +0.20(+4.44%)
Sep 25, 2014 4.767 4.776 4.621 4.621 35,900,724 -0.23(-4.74%)
Sep 24, 2014 4.751 4.866 4.698 4.851 22,820,616 +0.07(+1.56%)
Sep 23, 2014 4.813 4.885 4.733 4.776 31,332,610 -0.04(-0.90%)
Sep 22, 2014 4.785 4.838 4.751 4.820 25,769,384 -0.11(-2.27%)
Sep 19, 2014 5.065 5.065 4.911 4.931 22,802,180 -0.12(-2.46%)
Sep 18, 2014 5.111 5.127 5.018 5.056 24,211,678 -0.09(-1.81%)
Sep 17, 2014 5.270 5.276 5.138 5.149 32,293,448 -0.04(-0.84%)
Sep 16, 2014 5.189 5.344 5.161 5.192 35,988,188 +0.18(+3.59%)
Sep 15, 2014 4.897 5.018 4.894 5.012 32,647,846 +0.09(+1.77%)
Sep 12, 2014 5.062 5.074 4.860 4.925 64,679,952 -0.27(-5.20%)
Sep 11, 2014 5.211 5.257 5.164 5.195 20,292,538 -0.01(-0.12%)
Sep 10, 2014 5.217 5.223 5.118 5.202 37,581,132 -0.04(-0.77%)
Sep 09, 2014 5.335 5.369 5.214 5.242 42,256,628 -0.19(-3.43%)
Sep 08, 2014 5.636 5.649 5.400 5.428 33,451,888 -0.17(-3.10%)
Sep 05, 2014 5.568 5.608 5.524 5.602 31,794,048 +0.05(+0.95%)
Sep 04, 2014 5.593 5.688 5.511 5.549 34,123,800 -0.13(-2.24%)
Sep 03, 2014 5.720 5.742 5.559 5.677 51,571,432 -0.01(-0.22%)
Sep 02, 2014 5.537 5.705 5.512 5.689 42,146,484 +0.10(+1.78%)
Aug 29, 2014 5.506 5.590 5.590 5.590 40,149,956 +0.15(+2.74%)
Aug 28, 2014 5.475 5.484 5.385 5.441 39,856,824 -0.04(-0.68%)
Aug 27, 2014 5.341 5.493 5.338 5.478 50,753,064 +0.20(+3.70%)
Aug 26, 2014 5.251 5.288 5.186 5.282 38,347,680 +0.10(+1.86%)
Aug 25, 2014 5.136 5.195 5.121 5.186 22,413,170 +0.09(+1.77%)
Aug 22, 2014 5.143 5.146 5.054 5.096 16,657,564 -0.08(-1.56%)
Aug 21, 2014 5.180 5.189 5.121 5.177 23,259,352 +0.03(+0.54%)
Aug 20, 2014 5.121 5.180 5.102 5.149 25,677,156 +0.01(+0.18%)
Aug 19, 2014 4.969 5.155 4.947 5.139 41,247,532 +0.17(+3.44%)
Aug 18, 2014 4.925 4.981 4.888 4.969 37,112,008 +0.09(+1.91%)
Aug 15, 2014 4.872 4.910 4.838 4.875 38,744,392 +0.08(+1.75%)
Aug 14, 2014 4.733 4.798 4.723 4.792 38,879,544 +0.04(+0.85%)
Aug 13, 2014 4.879 4.900 4.717 4.751 46,490,776 -0.09(-1.92%)
Aug 12, 2014 4.810 4.875 4.792 4.844 32,034,204 +0.00(+0.06%)
Aug 11, 2014 4.798 4.857 4.757 4.841 36,539,340 +0.11(+2.30%)
Aug 08, 2014 4.726 4.761 4.652 4.733 26,593,288 -0.06(-1.17%)
Aug 07, 2014 4.900 4.900 4.751 4.788 22,951,960 -0.09(-1.78%)
Aug 06, 2014 4.875 4.947 4.826 4.875 30,290,210 -0.01(-0.25%)
Aug 05, 2014 4.938 4.966 4.866 4.888 26,343,648 +0.01(+0.25%)
Aug 04, 2014 4.844 4.875 4.745 4.875 24,213,846 +0.09(+1.82%)
Aug 01, 2014 4.779 4.810 4.717 4.788 23,438,994 +0.01(+0.13%)
Jul 31, 2014 4.848 4.865 4.743 4.782 24,875,288 -0.15(-3.02%)
Jul 30, 2014 4.956 4.966 4.885 4.931 33,004,652 -0.02(-0.50%)
Jul 29, 2014 4.897 5.049 4.897 4.956 30,677,634 +0.01(+0.25%)
Jul 28, 2014 4.947 4.962 4.910 4.944 25,862,840 -0.03(-0.62%)
Jul 25, 2014 5.003 5.015 4.925 4.975 20,635,978 -0.04(-0.74%)
Jul 24, 2014 4.925 5.028 4.919 5.012 28,683,200 +0.08(+1.57%)
Jul 23, 2014 4.888 4.953 4.882 4.934 24,237,504 -0.04(-0.75%)
Jul 22, 2014 4.956 4.981 4.891 4.972 33,185,692 +0.02(+0.50%)
Jul 21, 2014 4.854 4.978 4.844 4.947 30,821,984 +0.09(+1.85%)
Jul 18, 2014 4.776 4.907 4.761 4.857 45,477,204 +0.28(+6.11%)
Jul 17, 2014 4.643 4.677 4.549 4.577 26,397,676 -0.07(-1.60%)
Jul 16, 2014 4.726 4.761 4.615 4.652 29,607,766 -0.12(-2.60%)
Jul 15, 2014 4.748 4.804 4.717 4.776 22,917,356 +0.03(+0.72%)
Jul 14, 2014 4.658 4.770 4.649 4.742 29,766,876 +0.12(+2.69%)
Jul 11, 2014 4.587 4.652 4.556 4.618 22,628,672 +0.00(+0.07%)
Jul 10, 2014 4.487 4.627 4.434 4.615 36,303,196 +0.09(+1.92%)
Jul 09, 2014 4.413 4.605 4.410 4.528 39,907,216 +0.13(+2.89%)
Jul 08, 2014 4.469 4.475 4.400 4.400 16,296,147 -0.02(-0.42%)
Jul 07, 2014 4.416 4.450 4.388 4.419 29,522,878 -0.01(-0.28%)
Jul 03, 2014 4.375 4.431 4.431 4.431 24,724,162 +0.03(+0.78%)
Jul 02, 2014 4.478 4.481 4.382 4.397 28,817,520 -0.10(-2.14%)
Jul 01, 2014 4.481 4.546 4.466 4.493 19,181,104 +0.03(+0.63%)
Jun 30, 2014 4.521 4.535 4.434 4.466 19,106,836 -0.05(-1.03%)
Jun 27, 2014 4.556 4.568 4.466 4.512 30,119,786 -0.02(-0.41%)
Jun 26, 2014 4.565 4.568 4.497 4.531 23,285,052 -0.03(-0.61%)
Jun 25, 2014 4.670 4.680 4.521 4.559 19,102,236 -0.08(-1.74%)
Jun 24, 2014 4.618 4.703 4.611 4.639 28,698,274 -0.01(-0.13%)
Jun 23, 2014 4.661 4.664 4.565 4.646 31,020,206 +0.01(+0.20%)
Jun 20, 2014 4.670 4.670 4.627 4.636 25,761,720 -0.03(-0.60%)
Jun 19, 2014 4.661 4.751 4.627 4.664 15,104,947 -0.05(-1.12%)
Jun 18, 2014 4.611 4.726 4.532 4.717 41,166,368 +0.10(+2.22%)
Jun 17, 2014 4.658 4.664 4.565 4.615 38,966,804 -0.08(-1.78%)
Jun 16, 2014 4.733 4.736 4.675 4.698 19,367,130 -0.04(-0.92%)
Jun 13, 2014 4.726 4.773 4.708 4.742 30,170,154 +0.05(+1.06%)
Jun 12, 2014 4.745 4.757 4.683 4.692 11,214,638 -0.09(-1.88%)
Jun 11, 2014 4.761 4.795 4.683 4.782 31,358,726 +0.10(+2.12%)
Jun 10, 2014 4.670 4.711 4.635 4.683 43,231,408 +0.21(+4.72%)
Jun 06, 2014 4.475 4.584 4.410 4.472 49,446,028 +0.18(+4.14%)
Jun 05, 2014 4.342 4.342 4.260 4.294 78,478,216 +0.02(+0.53%)
Jun 04, 2014 4.339 4.345 4.263 4.271 36,300,340 -0.08(-1.88%)
Jun 03, 2014 4.342 4.373 4.316 4.353 24,338,320 +0.02(+0.39%)
Jun 02, 2014 4.362 4.388 4.311 4.336 27,427,546 -0.04(-0.90%)
May 30, 2014 4.475 4.483 4.364 4.376 36,228,088 -0.15(-3.37%)
May 29, 2014 4.607 4.630 4.511 4.528 21,716,932 -0.06(-1.23%)
May 28, 2014 4.531 4.602 4.487 4.585 27,971,294 +0.12(+2.59%)
May 27, 2014 4.562 4.616 4.460 4.469 32,808,724 -0.05(-1.19%)
May 23, 2014 4.602 4.523 4.523 4.523 23,654,344 -0.07(-1.60%)
May 22, 2014 4.630 4.635 4.551 4.596 22,176,610 -0.06(-1.21%)
May 21, 2014 4.669 4.724 4.633 4.652 28,153,386 -0.01(-0.12%)
May 20, 2014 4.751 4.798 4.641 4.658 48,106,240 -0.10(-2.14%)
May 19, 2014 4.760 4.774 4.723 4.760 27,117,010 -0.03(-0.53%)
May 16, 2014 4.777 4.791 4.729 4.785 22,457,504 +0.07(+1.56%)
May 15, 2014 4.751 4.765 4.667 4.712 19,510,434 -0.06(-1.18%)
May 14, 2014 4.734 4.788 4.715 4.768 27,504,480 +0.04(+0.84%)
May 13, 2014 4.748 4.782 4.712 4.729 24,724,558 -0.04(-0.83%)
May 12, 2014 4.706 4.771 4.706 4.768 17,514,012 +0.09(+1.87%)
May 09, 2014 4.669 4.702 4.641 4.681 23,959,156 -0.04(-0.78%)
May 08, 2014 4.794 4.823 4.706 4.717 32,338,982 -0.07(-1.42%)
May 07, 2014 4.706 4.796 4.675 4.785 30,027,976 +0.07(+1.44%)
May 06, 2014 4.715 4.744 4.644 4.717 36,244,256 -0.03(-0.65%)
May 05, 2014 4.737 4.765 4.700 4.748 34,651,032 +0.00(+0.06%)
May 02, 2014 4.652 4.796 4.621 4.746 41,853,676 +0.12(+2.50%)
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.