Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Brazil Bovespa Index (IX: BVSP )

124,305.57 -423.83 (-0.34%)
Daily Price Updated: 5:22 PM EDT, May 24, 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 (%)
Dec 31, 2010 68953 69527 68940 69305 2,102,200 +353.00(+0.51%)
Dec 30, 2010 68043 69040 68043 68952 1,307,800 +911.00(+1.34%)
Dec 29, 2010 67810 68104 67810 68041 0 +238.00(+0.35%)
Dec 28, 2010 68476 68476 67803 67803 1,035,400 -0.20(-0.00%)
Dec 27, 2010 68476 68476 67803 67803 0 -682.80(-1.00%)
Dec 26, 2010 68470 68562 68250 68486 0 +0.00(+0.00%)
Dec 25, 2010 68470 68562 68250 68486 0 +0.00(+0.00%)
Dec 24, 2010 68470 68562 68250 68486 1,229,400 +15.00(+0.02%)
Dec 23, 2010 68218 68472 67727 68471 1,656,800 +256.00(+0.38%)
Dec 22, 2010 67261 68461 67261 68215 1,897,400 +951.00(+1.41%)
Dec 21, 2010 67979 68196 67264 67264 2,352,800 +0.40(+0.00%)
Dec 20, 2010 67979 68196 67264 67264 0 -717.40(-1.06%)
Dec 18, 2010 67304 67981 66948 67981 0 +675.00(+1.00%)
Dec 17, 2010 67875 68377 67138 67306 2,401,400 -564.00(-0.83%)
Dec 16, 2010 68741 68741 67711 67870 2,962,400 -873.00(-1.27%)
Dec 15, 2010 69127 69127 68531 68743 0 -383.00(-0.55%)
Dec 14, 2010 68342 69221 68342 69126 0 +784.00(+1.15%)
Dec 11, 2010 67889 68514 67866 68342 0 +463.00(+0.68%)
Dec 10, 2010 68173 68561 67563 67879 2,447,200 -296.00(-0.43%)
Dec 09, 2010 69338 69354 68046 68175 2,671,600 -1163.00(-1.68%)
Dec 08, 2010 69563 70589 69338 69338 0 -214.00(-0.31%)
Dec 07, 2010 69759 69932 69378 69552 0 +0.20(+0.00%)
Dec 06, 2010 69759 69932 69378 69552 0 -214.20(-0.31%)
Dec 04, 2010 69529 69963 68943 69766 2,828,000 +239.00(+0.34%)
Dec 03, 2010 69341 69943 69219 69527 2,111,800 +181.00(+0.26%)
Dec 02, 2010 67731 69605 67731 69346 0 +1641.00(+2.42%)
Dec 01, 2010 67901 68476 67271 67705 2,159,200 -203.00(-0.30%)
Nov 30, 2010 68218 68422 67103 67908 1,777,800 -0.20(-0.00%)
Nov 29, 2010 68218 68422 67103 67908 0 -317.80(-0.47%)
Nov 27, 2010 69349 69349 68219 68226 1,564,800 -1136.00(-1.64%)
Nov 26, 2010 69634 69780 69362 69362 981,600 -267.00(-0.38%)
Nov 25, 2010 67955 69746 67955 69629 1,990,600 +1676.00(+2.47%)
Nov 24, 2010 69629 69629 67728 67953 2,080,600 -1680.00(-2.41%)
Nov 23, 2010 70898 70898 69202 69633 1,739,200 +0.50(+0.00%)
Nov 22, 2010 70898 70898 69202 69632 0 -1265.50(-1.78%)
Nov 20, 2010 70774 70898 70236 70898 1,506,400 +117.00(+0.17%)
Nov 19, 2010 69716 70904 69716 70781 1,881,600 +1072.00(+1.54%)
Nov 18, 2010 69189 70080 69187 69709 0 +517.00(+0.75%)
Nov 17, 2010 70364 70364 68662 69192 2,240,800 -0.40(-0.00%)
Nov 16, 2010 70364 70364 68662 69192 0 -1174.70(-1.67%)
Nov 15, 2010 71191 71191 70004 70367 0 +0.10(+0.00%)
Nov 13, 2010 71191 71191 70004 70367 1,188,600 -828.00(-1.16%)
Nov 12, 2010 71639 71639 70941 71195 1,353,200 -443.00(-0.62%)
Nov 11, 2010 71674 71854 70868 71638 0 -41.00(-0.06%)
Nov 10, 2010 72654 73045 71651 71679 1,505,000 -978.00(-1.35%)
Nov 09, 2010 72607 72875 72336 72657 1,077,600 -0.40(-0.00%)
Nov 08, 2010 72607 72875 72336 72657 0 +50.80(+0.07%)
Nov 07, 2010 72987 72987 72534 72607 0 +0.00(+0.00%)
Nov 06, 2010 72987 72987 72534 72607 0 -0.40(-0.00%)
Nov 05, 2010 72987 72987 72534 72607 1,732,000 -389.00(-0.53%)
Nov 04, 2010 71910 73103 71910 72996 2,175,800 +1091.00(+1.52%)
Nov 03, 2010 71560 72110 71510 71905 2,145,800 +344.10(+0.48%)
Nov 02, 2010 70686 71751 70673 71561 0 -0.10(-0.00%)
Nov 01, 2010 70686 71751 70673 71561 1,555,000 +887.70(+1.26%)
Oct 31, 2010 70322 70776 70322 70673 0 +0.00(+0.00%)
Oct 30, 2010 70322 70776 70322 70673 0 +0.30(+0.00%)
Oct 29, 2010 70322 70776 70322 70673 2,208,800 +353.00(+0.50%)
Oct 28, 2010 70573 71263 70234 70320 2,230,200 -249.00(-0.35%)
Oct 27, 2010 70735 70844 70059 70569 2,202,600 -171.00(-0.24%)
Oct 26, 2010 69582 70834 69055 70740 2,576,800 +1160.00(+1.67%)
Oct 25, 2010 69536 70231 69451 69580 3,836,000 +50.30(+0.07%)
Oct 24, 2010 69658 70312 68847 69530 0 +0.00(+0.00%)
Oct 23, 2010 69658 70312 68847 69530 0 -0.30(-0.00%)
Oct 22, 2010 69658 70312 68847 69530 2,421,600 -122.00(-0.18%)
Oct 21, 2010 70406 70958 68952 69652 2,587,800 -753.00(-1.07%)
Oct 20, 2010 69863 70720 69814 70405 2,407,200 +541.00(+0.77%)
Oct 19, 2010 71735 71735 69628 69864 2,495,200 -1872.00(-2.61%)
Oct 18, 2010 71830 71884 71341 71736 2,111,600 -94.20(-0.13%)
Oct 17, 2010 71699 72140 71351 71830 0 +0.00(+0.00%)
Oct 16, 2010 71699 72140 71351 71830 0 +0.20(+0.00%)
Oct 15, 2010 71699 72140 71351 71830 2,015,200 +138.00(+0.19%)
Oct 14, 2010 71676 71961 71264 71692 2,633,000 +17.00(+0.02%)
Oct 13, 2010 70950 71995 70950 71675 2,985,000 +728.50(+1.03%)
Oct 12, 2010 70810 71110 70810 70946 0 +0.50(+0.00%)
Oct 11, 2010 70810 71111 70810 70946 1,169,000 +137.20(+0.19%)
Oct 10, 2010 69921 70828 69698 70809 0 +0.00(+0.00%)
Oct 09, 2010 69921 70828 69698 70809 0 -0.20(-0.00%)
Oct 08, 2010 69921 70828 69698 70809 2,136,000 +891.00(+1.27%)
Oct 07, 2010 70545 70739 69314 69918 2,587,200 -623.00(-0.88%)
Oct 06, 2010 71284 71290 70343 70541 2,780,600 -742.00(-1.04%)
Oct 05, 2010 70390 71285 70390 71283 2,713,000 +898.00(+1.28%)
Oct 04, 2010 70230 70551 70089 70385 1,876,800 +155.60(+0.22%)
Oct 03, 2010 69438 70243 69228 70229 0 +0.00(+0.00%)
Oct 02, 2010 69438 70243 69228 70229 0 +0.40(+0.00%)
Oct 01, 2010 69438 70243 69228 70229 2,452,600 +799.00(+1.15%)
Sep 30, 2010 69230 69737 68924 69430 2,466,200 +202.00(+0.29%)
Sep 29, 2010 69225 69420 68958 69228 3,067,200 +0.00(+0.00%)
Sep 28, 2010 68817 69431 68455 69228 1,851,800 +412.00(+0.60%)
Sep 27, 2010 68197 68926 68011 68816 2,138,600 +619.50(+0.91%)
Sep 26, 2010 68800 69571 68021 68196 0 +0.00(+0.00%)
Sep 25, 2010 68800 69571 68021 68196 0 +0.50(+0.00%)
Sep 24, 2010 68800 69571 68021 68196 3,441,000 -598.00(-0.87%)
Sep 23, 2010 68321 69601 67892 68794 3,305,200 +469.00(+0.69%)
Sep 22, 2010 67711 68549 67346 68325 2,495,200 +606.00(+0.89%)
Sep 21, 2010 68189 68255 67528 67719 1,734,000 -471.00(-0.69%)
Sep 20, 2010 67087 68241 67009 68190 1,775,200 +1101.00(+1.64%)
Sep 19, 2010 67665 67773 66993 67089 0 -0.10(-0.00%)
Sep 18, 2010 67665 67773 66993 67089 0 +0.10(+0.00%)
Sep 17, 2010 67665 67773 66993 67089 1,629,400 -574.00(-0.85%)
Sep 16, 2010 68103 68103 67507 67663 1,464,400 -444.00(-0.65%)
Sep 15, 2010 67690 68107 67119 68107 2,234,200 +415.00(+0.61%)
Sep 14, 2010 68030 68093 67561 67692 2,594,000 -339.00(-0.50%)
Sep 13, 2010 66807 68142 66807 68031 2,144,400 +1224.20(+1.83%)
Sep 12, 2010 66622 66920 66459 66807 0 +0.00(+0.00%)
Sep 11, 2010 66622 66920 66459 66807 0 -0.20(-0.00%)
Sep 10, 2010 66622 66920 66459 66807 1,561,000 +183.00(+0.27%)
Sep 09, 2010 66411 66807 66353 66624 1,438,800 +217.00(+0.33%)
Sep 08, 2010 66739 66739 66101 66407 1,716,000 -340.30(-0.51%)
Sep 07, 2010 66679 66949 66380 66747 0 +0.30(+0.00%)
Sep 06, 2010 66679 66949 66380 66747 651,400 +68.40(+0.10%)
Sep 05, 2010 66812 67673 66541 66679 0 -0.40(-0.00%)
Sep 03, 2010 66812 67673 66541 66679 2,019,200 -129.00(-0.19%)
Sep 02, 2010 67073 67168 66405 66808 1,601,200 -265.00(-0.40%)
Sep 01, 2010 65154 67073 65154 67073 2,509,000 +1928.00(+2.96%)
Aug 31, 2010 64262 65182 64202 65145 3,284,800 +884.00(+1.38%)
Aug 30, 2010 65585 65585 64255 64261 1,286,400 -1324.10(-2.02%)
Aug 29, 2010 63875 65589 63848 65585 0 +0.10(+0.00%)
Aug 27, 2010 63875 65589 63848 65585 1,764,000 +1718.00(+2.69%)
Aug 26, 2010 64802 65271 63804 63867 1,773,400 -936.00(-1.44%)
Aug 25, 2010 65156 65156 64164 64803 1,753,000 -353.00(-0.54%)
Aug 24, 2010 65946 65946 65013 65156 1,604,200 -826.00(-1.25%)
Aug 23, 2010 66678 67175 65982 65982 1,379,600 -695.20(-1.04%)
Aug 21, 2010 66892 66892 66337 66677 0 +0.20(+0.00%)
Aug 20, 2010 66892 66892 66337 66677 1,414,600 -210.00(-0.31%)
Aug 19, 2010 67641 67713 66824 66887 1,920,000 -751.00(-1.11%)
Aug 18, 2010 67584 67745 67006 67638 2,367,000 +54.00(+0.08%)
Aug 17, 2010 66702 67666 66702 67584 1,747,000 +882.00(+1.32%)
Aug 16, 2010 66260 66868 66187 66702 1,394,800 +437.60(+0.66%)
Aug 15, 2010 65964 66590 65921 66264 0 +0.40(+0.00%)
Aug 14, 2010 65964 66590 65921 66264 0 +0.00(+0.00%)
Aug 13, 2010 65964 66590 65921 66264 1,841,200 +298.00(+0.45%)
Aug 12, 2010 65788 66027 65257 65966 1,546,600 +176.00(+0.27%)
Aug 11, 2010 67217 67217 65690 65790 1,732,800 -1433.00(-2.13%)
Aug 10, 2010 67836 67836 66946 67223 1,625,400 -639.00(-0.94%)
Aug 09, 2010 68096 68513 67749 67862 1,254,800 -232.80(-0.34%)
Aug 08, 2010 68416 68509 67686 68095 0 +0.00(+0.00%)
Aug 07, 2010 68416 68509 67686 68095 0 -0.20(-0.00%)
Aug 06, 2010 68416 68509 67686 68095 1,513,200 -317.00(-0.46%)
Aug 05, 2010 68271 68471 68002 68412 1,611,600 +140.00(+0.21%)
Aug 04, 2010 67996 68534 67577 68272 1,875,200 +275.00(+0.40%)
Aug 03, 2010 68517 68561 67942 67997 1,900,000 -520.00(-0.76%)
Aug 02, 2010 67524 68754 67524 68517 1,766,600 +1001.60(+1.48%)
Aug 01, 2010 67515 67515 0 +0.00(+0.00%)
Jul 31, 2010 66951 67608 66218 67515 0 +0.40(+0.00%)
Jul 30, 2010 66951 67608 66218 67515 2,088,400 +561.00(+0.84%)
Jul 29, 2010 66796 67428 66596 66954 2,160,200 +146.00(+0.22%)
Jul 28, 2010 66670 67051 66427 66808 1,939,400 +134.00(+0.20%)
Jul 27, 2010 66449 67102 66293 66674 1,601,800 +231.00(+0.35%)
Jul 26, 2010 66322 66619 66151 66443 1,234,400 +120.00(+0.18%)
Jul 25, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 24, 2010 65748 66323 65427 66323 0 +0.00(+0.00%)
Jul 23, 2010 65748 66323 65427 66323 1,540,000 +575.00(+0.87%)
Jul 22, 2010 64504 66213 64504 65748 2,320,600 +1271.00(+1.97%)
Jul 21, 2010 64468 65136 64209 64477 1,821,800 +14.00(+0.02%)
Jul 20, 2010 63290 64481 62902 64463 2,429,400 +1166.00(+1.84%)
Jul 19, 2010 62351 63300 62351 63297 1,276,400 +957.70(+1.54%)
Jul 18, 2010 63487 63492 62298 62339 0 +0.00(+0.00%)
Jul 17, 2010 63487 63492 62298 62339 0 +0.30(+0.00%)
Jul 16, 2010 63487 63492 62298 62339 1,326,400 -1150.00(-1.81%)
Jul 15, 2010 63482 63612 62960 63489 1,564,800 +10.00(+0.02%)
Jul 14, 2010 63686 63688 63015 63479 1,450,400 -207.00(-0.33%)
Jul 13, 2010 62964 63777 62964 63686 1,583,800 +726.00(+1.15%)
Jul 12, 2010 63477 63972 62750 62960 1,229,000 -516.30(-0.81%)
Jul 10, 2010 63282 63596 62895 63476 0 +0.00(+0.00%)
Jul 09, 2010 63282 63596 62895 63476 0 +0.30(+0.00%)
Jul 08, 2010 63282 63596 62895 63476 1,658,000 +192.00(+0.30%)
Jul 07, 2010 62067 63313 62004 63284 1,732,200 +1219.00(+1.96%)
Jul 06, 2010 60870 62451 60870 62065 1,786,600 +1200.00(+1.97%)
Jul 05, 2010 61436 61667 60796 60865 760,000 -564.80(-0.92%)
Jul 03, 2010 61236 61812 60764 61430 0 -0.20(-0.00%)
Jul 02, 2010 61236 61812 60764 61430 1,143,800 +194.00(+0.32%)
Jul 01, 2010 60935 61381 60056 61236 2,130,000 +300.00(+0.49%)
Jun 30, 2010 61972 62645 60936 60936 1,958,400 -1042.00(-1.68%)
Jun 29, 2010 64216 64216 61670 61978 2,196,000 -2247.00(-3.50%)
Jun 28, 2010 64825 65105 64225 64225 943,200 -598.80(-0.92%)
Jun 27, 2010 63937 64869 63806 64824 0 +0.00(+0.00%)
Jun 26, 2010 63937 64869 63806 64824 0 -0.20(-0.00%)
Jun 25, 2010 63937 64869 63806 64824 1,257,200 +887.00(+1.39%)
Jun 24, 2010 65154 65154 63736 63937 1,786,400 -1223.00(-1.88%)
Jun 23, 2010 64812 65161 64247 65160 1,762,200 +349.00(+0.54%)
Jun 22, 2010 64834 65831 64690 64811 1,931,800 -18.00(-0.03%)
Jun 21, 2010 64442 65517 64442 64829 1,623,000 +391.00(+0.61%)
Jun 20, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 19, 2010 64542 64941 64239 64438 0 +0.00(+0.00%)
Jun 18, 2010 64542 64941 64239 64438 1,871,800 -103.00(-0.16%)
Jun 17, 2010 64745 65182 64115 64541 1,888,800 -210.00(-0.32%)
Jun 16, 2010 64442 65097 63974 64751 2,441,000 +309.00(+0.48%)
Jun 15, 2010 63534 64554 63534 64442 1,267,200 +909.00(+1.43%)
Jun 14, 2010 63613 64296 63529 63533 1,793,600 -72.00(-0.11%)
Jun 13, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 12, 2010 63044 63766 62371 63605 0 +0.00(+0.00%)
Jun 11, 2010 63044 63766 62371 63605 1,345,800 +556.00(+0.88%)
Jun 10, 2010 61484 63146 61484 63049 1,717,000 +1570.00(+2.55%)
Jun 09, 2010 61799 62684 61479 61479 1,736,400 -377.00(-0.61%)
Jun 08, 2010 61187 62000 61187 61856 1,605,200 +673.00(+1.10%)
Jun 07, 2010 61675 62119 61099 61183 1,627,000 -493.00(-0.80%)
Jun 06, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 05, 2010 62940 62940 61422 61676 0 +0.00(+0.00%)
Jun 04, 2010 62940 62940 61422 61676 1,691,000 -1266.90(-2.01%)
Jun 03, 2010 61836 63198 61814 62943 0 -0.10(-0.00%)
Jun 02, 2010 61836 63198 61814 62943 1,878,400 +1102.00(+1.78%)
Jun 01, 2010 63033 63033 61605 61841 2,253,800 -1206.00(-1.91%)
May 31, 2010 61950 63047 61950 63047 1,197,600 +1100.00(+1.78%)
May 30, 2010 62080 62247 61305 61947 0 +0.00(+0.00%)
May 28, 2010 62080 62247 61305 61947 2,081,600 -145.00(-0.23%)
May 27, 2010 60191 62262 60189 62092 2,388,000 +1902.00(+3.16%)
May 26, 2010 59182 60701 59179 60190 3,638,600 +1006.00(+1.70%)
May 25, 2010 59912 59912 57876 59184 2,477,800 -731.00(-1.22%)
May 24, 2010 60255 60850 59815 59915 1,792,600 -344.30(-0.57%)
May 22, 2010 58192 60303 57997 60259 0 +0.30(+0.00%)
May 21, 2010 58192 60303 57997 60259 2,558,200 +2067.00(+3.55%)
May 20, 2010 59684 59684 57634 58192 3,369,200 -1497.00(-2.51%)
May 19, 2010 60841 60850 59068 59689 3,203,000 -1152.00(-1.89%)
May 18, 2010 62871 63529 60810 60841 2,787,000 -2025.00(-3.22%)
May 17, 2010 63406 63593 61825 62866 2,746,000 -546.50(-0.86%)
May 16, 2010 64787 64787 63050 63412 0 +0.00(+0.00%)
May 15, 2010 64787 64787 63050 63412 0 +0.50(+0.00%)
May 14, 2010 64787 64787 63050 63412 2,220,800 -1376.00(-2.12%)
May 13, 2010 65223 65427 64738 64788 1,798,200 -436.00(-0.67%)
May 12, 2010 64438 65351 64438 65224 1,981,400 +799.00(+1.24%)
May 11, 2010 65449 65733 64425 64425 2,401,600 -1028.00(-1.57%)
May 10, 2010 62872 66083 62872 65453 2,377,400 +2582.10(+4.11%)
May 09, 2010 63416 63945 61662 62871 0 +0.00(+0.00%)
May 08, 2010 63416 63945 61662 62871 0 -0.10(-0.00%)
May 07, 2010 63416 63945 61663 62871 2,903,400 -543.00(-0.86%)
May 06, 2010 64915 65533 60774 63414 3,207,600 -1500.00(-2.31%)
May 05, 2010 64859 65612 63533 64914 2,681,200 +45.00(+0.07%)
May 04, 2010 67116 67116 64588 64869 2,820,000 -2250.00(-3.35%)
May 03, 2010 67534 67969 66723 67119 1,776,000 -410.70(-0.61%)
May 01, 2010 67975 67975 67243 67530 0 -0.30(-0.00%)
Apr 30, 2010 67975 67975 67243 67530 2,120,200 -448.00(-0.66%)
Apr 29, 2010 66661 68012 66661 67978 1,609,400 +1322.00(+1.98%)
Apr 28, 2010 66513 67253 65914 66656 1,855,600 +145.00(+0.22%)
Apr 27, 2010 68868 68868 66499 66511 2,062,200 -2361.00(-3.43%)
Apr 26, 2010 69509 69810 68813 68872 1,179,400 -637.50(-0.92%)
Apr 24, 2010 69388 69709 68832 69510 0 +0.50(+0.00%)
Apr 23, 2010 69388 69709 68832 69509 1,366,800 +123.00(+0.18%)
Apr 22, 2010 69313 69528 68081 69386 1,787,200 +67.60(+0.10%)
Apr 21, 2010 69101 69702 69101 69318 0 +0.40(+0.00%)
Apr 20, 2010 69101 69702 69101 69318 1,750,200 +220.00(+0.32%)
Apr 19, 2010 69418 69431 68378 69098 1,722,000 -323.40(-0.47%)
Apr 17, 2010 70522 70522 69013 69421 0 +0.40(+0.00%)
Apr 16, 2010 70522 70522 69013 69421 2,043,800 -1103.00(-1.56%)
Apr 15, 2010 71036 71066 70429 70524 2,264,600 -511.00(-0.72%)
Apr 14, 2010 70794 71207 70628 71035 1,758,800 +243.00(+0.34%)
Apr 13, 2010 70618 71053 70169 70792 1,634,200 +178.00(+0.25%)
Apr 12, 2010 71414 71607 70505 70614 1,471,600 -803.30(-1.12%)
Apr 10, 2010 71783 71989 71307 71417 0 +0.30(+0.00%)
Apr 09, 2010 71783 71989 71307 71417 1,680,000 -368.00(-0.51%)
Apr 08, 2010 70793 71805 70462 71785 1,701,800 +992.00(+1.40%)
Apr 07, 2010 71092 71257 70531 70793 1,720,400 -303.00(-0.43%)
Apr 06, 2010 71290 71711 70823 71096 1,697,000 -194.00(-0.27%)
Apr 05, 2010 71148 71645 71148 71290 1,316,000 +153.70(+0.22%)
Apr 04, 2010 70374 71401 70373 71136 0 +0.00(+0.00%)
Apr 03, 2010 70374 71401 70373 71136 0 +0.00(+0.00%)
Apr 02, 2010 70374 71401 70373 71136 0 +0.30(+0.00%)
Apr 01, 2010 70375 71401 70373 71136 1,552,800 +764.00(+1.09%)
Mar 31, 2010 69960 70392 69573 70372 1,676,800 +412.00(+0.59%)
Mar 30, 2010 69942 70451 69750 69960 1,490,000 +21.00(+0.03%)
Mar 29, 2010 68681 69943 68681 69939 1,528,000 +1256.30(+1.83%)
Mar 27, 2010 68442 68910 68024 68683 0 -0.30(-0.00%)
Mar 26, 2010 68442 68910 68024 68683 1,771,400 +241.00(+0.35%)
Mar 25, 2010 68916 69572 68377 68442 1,478,400 -471.00(-0.68%)
Mar 24, 2010 69382 69677 68744 68913 1,597,400 -474.00(-0.68%)
Mar 23, 2010 69049 69613 68913 69387 1,606,600 +345.00(+0.50%)
Mar 22, 2010 68814 69121 67899 69042 1,395,200 +213.00(+0.31%)
Mar 20, 2010 69701 69998 68773 68829 0 +0.00(+0.00%)
Mar 19, 2010 69701 69998 68773 68829 1,957,400 -868.00(-1.25%)
Mar 18, 2010 69726 70128 68972 69697 1,656,200 -26.00(-0.04%)
Mar 17, 2010 69945 70424 69376 69723 1,372,000 -219.00(-0.31%)
Mar 16, 2010 69023 69949 69022 69942 1,302,400 +918.00(+1.33%)
Mar 15, 2010 69340 69384 68623 69024 1,453,000 -317.40(-0.46%)
Mar 14, 2010 69901 70486 69341 69341 0 +0.40(+0.00%)
Mar 13, 2010 69901 70486 69341 69341 1,569,000 -544.00(-0.78%)
Mar 12, 2010 69981 70183 69411 69885 1,627,200 -94.00(-0.13%)
Mar 11, 2010 69578 70476 69578 69979 1,909,200 +403.00(+0.58%)
Mar 10, 2010 68573 70144 68255 69576 2,464,200 +1001.00(+1.46%)
Mar 09, 2010 68851 69070 68318 68575 1,428,200 -0.50(-0.00%)
Mar 08, 2010 68851 69070 68318 68576 0 -271.00(-0.39%)
Mar 07, 2010 67823 68930 67823 68846 0 -0.50(-0.00%)
Mar 06, 2010 67823 68930 67823 68847 1,950,600 +1032.00(+1.52%)
Mar 05, 2010 67643 68198 66924 67815 1,398,600 +174.00(+0.26%)
Mar 04, 2010 67780 68813 67482 67641 2,113,800 -138.00(-0.20%)
Mar 03, 2010 67228 68250 67228 67779 1,708,600 +551.00(+0.82%)
Mar 02, 2010 66511 67397 66511 67228 1,363,000 +0.10(+0.00%)
Mar 01, 2010 66511 67397 66511 67228 0 +724.60(+1.09%)
Feb 28, 2010 66118 66510 65608 66503 0 +0.30(+0.00%)
Feb 27, 2010 66118 66510 65607 66503 1,731,400 +382.00(+0.58%)
Feb 26, 2010 65765 66325 64429 66121 1,792,200 +326.00(+0.50%)
Feb 25, 2010 66110 66514 65534 65795 1,573,000 -313.00(-0.47%)
Feb 24, 2010 67179 67179 65660 66108 1,644,800 -1076.00(-1.60%)
Feb 23, 2010 67598 68120 67035 67184 1,401,600 -0.20(-0.00%)
Feb 22, 2010 67598 68120 67035 67184 0 -413.20(-0.61%)
Feb 21, 2010 67810 67935 67210 67597 0 +0.40(+0.00%)
Feb 20, 2010 67811 67935 67210 67597 1,248,000 -239.00(-0.35%)
Feb 19, 2010 67285 67836 66550 67836 1,286,600 +551.00(+0.82%)
Feb 18, 2010 65863 67542 65863 67285 0 +0.40(+0.00%)
Feb 17, 2010 65864 67542 65864 67285 0 +1429.60(+2.17%)
Feb 16, 2010 66129 66133 65123 65855 0 +0.00(+0.00%)
Feb 15, 2010 66129 66133 65123 65855 0 +0.00(+0.00%)
Feb 13, 2010 66129 66133 65123 65855 873,200 -274.00(-0.41%)
Feb 12, 2010 65050 66145 64344 66129 1,259,000 +1078.00(+1.66%)
Feb 11, 2010 64721 65170 64320 65051 891,000 +333.00(+0.51%)
Feb 10, 2010 63164 65526 63164 64718 1,357,400 +1565.00(+2.48%)
Feb 09, 2010 62760 63923 62728 63153 1,875,600 -0.10(-0.00%)
Feb 08, 2010 62760 63923 62728 63153 0 +390.10(+0.62%)
Feb 06, 2010 63934 64001 61341 62763 3,053,000 -1171.00(-1.83%)
Feb 05, 2010 67100 67100 63750 63934 2,262,400 -3175.00(-4.73%)
Feb 04, 2010 67163 67347 66774 67109 1,765,000 -54.00(-0.08%)
Feb 03, 2010 66589 67321 66539 67163 1,587,800 +591.00(+0.89%)
Feb 02, 2010 65402 66763 65362 66572 1,494,400 +0.30(+0.00%)
Feb 01, 2010 65402 66763 65362 66572 0 +1169.70(+1.79%)
Jan 30, 2010 65591 66576 65140 65402 1,823,200 -186.00(-0.28%)
Jan 29, 2010 65071 66049 64541 65588 1,649,400 +518.00(+0.80%)
Jan 28, 2010 65527 65663 64553 65070 1,813,600 -454.00(-0.69%)
Jan 27, 2010 66213 66213 64719 65524 1,990,400 +0.30(+0.00%)
Jan 26, 2010 66213 66213 64719 65524 0 -696.30(-1.05%)
Jan 25, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 24, 2010 66264 66660 65445 66220 0 +0.00(+0.00%)
Jan 23, 2010 66264 66660 65445 66220 1,305,000 -50.00(-0.08%)
Jan 22, 2010 68200 68458 65996 66270 2,263,800 -1930.00(-2.83%)
Jan 21, 2010 69901 69901 67546 68200 1,990,600 -1709.00(-2.44%)
Jan 20, 2010 69396 70036 68867 69909 1,323,400 +508.00(+0.73%)
Jan 19, 2010 68983 69748 68983 69401 1,139,000 +0.10(+0.00%)
Jan 18, 2010 68983 69748 68983 69401 0 +422.60(+0.61%)
Jan 17, 2010 69780 69788 68695 68978 0 +0.30(+0.00%)
Jan 16, 2010 69780 69788 68695 68978 1,648,400 -823.00(-1.18%)
Jan 15, 2010 70377 70508 69661 69801 1,830,200 -584.00(-0.83%)
Jan 14, 2010 70081 70626 69535 70385 1,818,800 +309.00(+0.44%)
Jan 13, 2010 70429 70429 69284 70076 1,628,600 -357.00(-0.51%)
Jan 12, 2010 70267 71068 70158 70433 1,569,000 -0.50(-0.00%)
Jan 11, 2010 70267 71068 70158 70434 0 +170.80(+0.24%)
Jan 10, 2010 70455 70766 70158 70263 0 -0.30(-0.00%)
Jan 09, 2010 70455 70766 70158 70263 1,634,400 -188.00(-0.27%)
Jan 08, 2010 70723 70723 70045 70451 1,555,000 -278.00(-0.39%)
Jan 07, 2010 70237 70937 70016 70729 2,243,600 +489.00(+0.70%)
Jan 06, 2010 70046 70595 69928 70240 1,984,200 +195.00(+0.28%)
Jan 05, 2010 68587 70081 68587 70045 1,655,400 -0.10(-0.00%)
Jan 04, 2010 68587 70081 68587 70045 0 +1456.70(+2.12%)
Jan 03, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
Jan 02, 2010 68276 68588 67749 68588 0 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.