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 )

128,188.34 -1292.55 (-1.00%)
Daily Price Updated: 5:20 PM EDT, May 9, 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 (%)
Mar 31, 2012 64875 65363 64245 64511 0 +0.00(+0.00%)
Mar 30, 2012 64875 65363 64245 64511 3,155,800 -361.00(-0.56%)
Mar 29, 2012 65074 65074 64096 64872 2,895,600 -207.00(-0.32%)
Mar 28, 2012 66032 66032 64819 65079 2,883,000 -958.00(-1.45%)
Mar 27, 2012 66683 66968 65925 66037 2,723,000 -648.00(-0.97%)
Mar 26, 2012 65818 66776 65818 66685 2,010,800 +872.00(+1.32%)
Mar 25, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 24, 2012 65831 66253 65576 65813 0 +0.00(+0.00%)
Mar 23, 2012 65831 66253 65576 65813 2,524,800 -15.00(-0.02%)
Mar 22, 2012 66860 66860 65534 65828 2,676,200 -1032.00(-1.54%)
Mar 21, 2012 67297 67436 66762 66860 1,981,000 -436.00(-0.65%)
Mar 20, 2012 67725 67725 66704 67296 2,071,400 -434.00(-0.64%)
Mar 19, 2012 67685 68159 67547 67730 2,143,600 +46.00(+0.07%)
Mar 18, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 17, 2012 67749 68153 67505 67684 0 +0.00(+0.00%)
Mar 16, 2012 67749 68153 67505 67684 2,408,600 -65.00(-0.10%)
Mar 15, 2012 68259 68259 67458 67749 2,295,200 -508.00(-0.74%)
Mar 14, 2012 68386 68970 67797 68257 2,732,800 -137.00(-0.20%)
Mar 13, 2012 66386 68420 66386 68394 3,165,200 +2009.00(+3.03%)
Mar 12, 2012 66687 66687 65965 66385 2,149,800 -319.00(-0.48%)
Mar 11, 2012 66908 67419 66679 66704 0 +0.00(+0.00%)
Mar 10, 2012 66908 67419 66679 66704 2,253,600 -204.00(-0.30%)
Mar 09, 2012 66032 67272 66032 66908 2,890,800 +891.00(+1.35%)
Mar 08, 2012 65123 66053 65123 66017 2,683,400 +903.00(+1.39%)
Mar 07, 2012 66962 66962 64892 65114 2,742,600 -1850.00(-2.76%)
Mar 06, 2012 67782 67782 66756 66964 2,315,800 +0.00(+0.00%)
Mar 05, 2012 67782 67782 66756 66964 0 -818.00(-1.21%)
Mar 04, 2012 66810 67791 66810 67782 0 +0.00(+0.00%)
Mar 03, 2012 66810 67791 66810 67782 2,557,000 +972.00(+1.45%)
Mar 02, 2012 65812 66931 65812 66810 2,328,800 +998.00(+1.52%)
Mar 01, 2012 65970 66662 65533 65812 3,345,400 -147.00(-0.22%)
Feb 29, 2012 65245 66152 65240 65959 2,717,000 +718.00(+1.10%)
Feb 28, 2012 65938 65954 65068 65241 2,226,000 -0.50(-0.00%)
Feb 27, 2012 65938 65954 65068 65242 0 -701.50(-1.06%)
Feb 26, 2012 65820 66335 65820 65943 0 +0.00(+0.00%)
Feb 25, 2012 65820 66335 65820 65943 2,119,800 +123.00(+0.19%)
Feb 24, 2012 66084 66329 65590 65820 2,322,800 -273.00(-0.41%)
Feb 23, 2012 66205 66291 65851 66093 1,791,400 +0.20(+0.00%)
Feb 22, 2012 66205 66291 65851 66093 0 -110.70(-0.17%)
Feb 21, 2012 66158 66562 65823 66204 0 +0.00(+0.00%)
Feb 20, 2012 66158 66562 65823 66204 0 -0.50(-0.00%)
Feb 19, 2012 66158 66562 65823 66204 0 +0.00(+0.00%)
Feb 18, 2012 66158 66562 65823 66204 2,352,600 +62.00(+0.09%)
Feb 17, 2012 65364 66161 64798 66142 3,068,400 +774.00(+1.18%)
Feb 16, 2012 65041 66004 65041 65368 3,825,400 +329.00(+0.51%)
Feb 15, 2012 65699 65855 64826 65039 2,738,200 -653.00(-0.99%)
Feb 14, 2012 63999 65713 63999 65692 2,619,200 +1694.10(+2.65%)
Feb 13, 2012 63998 63998 63998 63998 0 -0.10(-0.00%)
Feb 12, 2012 65525 65525 63880 63998 0 +0.00(+0.00%)
Feb 11, 2012 65525 65525 63880 63998 3,501,400 -1532.00(-2.34%)
Feb 10, 2012 65831 66324 65189 65530 2,688,400 -301.00(-0.46%)
Feb 09, 2012 65918 66383 65647 65831 2,887,000 -86.00(-0.13%)
Feb 08, 2012 65213 65944 64801 65917 2,722,000 +693.00(+1.06%)
Feb 07, 2012 65217 65229 64743 65224 1,919,600 +0.30(+0.00%)
Feb 06, 2012 65217 65229 64743 65224 0 +6.70(+0.01%)
Feb 05, 2012 64589 65619 64137 65217 0 +0.00(+0.00%)
Feb 04, 2012 64589 65619 64137 65217 3,059,800 +624.00(+0.97%)
Feb 03, 2012 64569 64855 64224 64593 3,107,600 +26.00(+0.04%)
Feb 02, 2012 63085 64567 63085 64567 3,904,000 +1495.00(+2.37%)
Feb 01, 2012 62772 63394 62664 63072 3,437,800 +302.00(+0.48%)
Jan 31, 2012 62902 62902 61989 62770 2,197,600 +0.00(+0.00%)
Jan 30, 2012 62902 62902 61989 62770 0 -134.00(-0.21%)
Jan 29, 2012 62955 63263 62769 62904 0 +0.00(+0.00%)
Jan 28, 2012 62955 63263 62769 62904 2,218,200 -49.00(-0.08%)
Jan 27, 2012 62486 63805 62485 62953 3,174,000 -0.10(-0.00%)
Jan 26, 2012 62486 63805 62485 62953 0 +467.10(+0.75%)
Jan 25, 2012 62386 62536 61667 62486 2,731,000 +100.00(+0.16%)
Jan 24, 2012 62312 62693 61908 62386 2,376,000 -0.20(-0.00%)
Jan 23, 2012 62312 62693 61908 62386 0 +74.20(+0.12%)
Jan 22, 2012 61932 62312 61593 62312 0 +0.00(+0.00%)
Jan 21, 2012 61932 62312 61593 62312 2,246,400 +385.00(+0.62%)
Jan 20, 2012 61726 62181 61566 61927 2,843,400 +204.00(+0.33%)
Jan 19, 2012 60643 61723 60610 61723 2,757,800 +1077.00(+1.78%)
Jan 18, 2012 59961 60891 59961 60646 2,524,200 +690.00(+1.15%)
Jan 17, 2012 59146 59982 59146 59956 1,705,000 -0.50(-0.00%)
Jan 16, 2012 59146 59982 59146 59956 0 +809.50(+1.37%)
Jan 15, 2012 59918 59918 58874 59147 0 +0.00(+0.00%)
Jan 14, 2012 59918 59918 58874 59147 5,624,200 -774.00(-1.29%)
Jan 13, 2012 59966 60504 59586 59921 2,145,600 -41.00(-0.07%)
Jan 12, 2012 59799 60094 59423 59962 2,245,200 +156.00(+0.26%)
Jan 11, 2012 59090 60112 59090 59806 2,689,200 +723.00(+1.22%)
Jan 10, 2012 58601 59220 58599 59083 2,244,600 +0.10(+0.00%)
Jan 09, 2012 58601 59220 58599 59083 0 +482.90(+0.82%)
Jan 08, 2012 58565 59261 58355 58600 0 +0.00(+0.00%)
Jan 07, 2012 58565 59261 58355 58600 1,659,200 +54.00(+0.09%)
Jan 06, 2012 59354 59354 57963 58546 2,351,200 -819.00(-1.38%)
Jan 05, 2012 59263 59519 58558 59365 2,252,000 +100.00(+0.17%)
Jan 04, 2012 57836 59288 57836 59265 3,083,000 +1436.00(+2.48%)
Jan 03, 2012 56755 57993 56649 57829 2,614,600 +1074.90(+1.89%)
Jan 01, 2012 56534 56945 56313 56754 0 +0.00(+0.00%)
Dec 31, 2011 56534 56945 56313 56754 0 +0.10(+0.00%)
Dec 30, 2011 56534 56945 56313 56754 2,779,200 +220.00(+0.39%)
Dec 29, 2011 58006 58010 56447 56534 1,612,000 -1471.00(-2.54%)
Dec 28, 2011 57666 58111 57611 58005 1,616,600 +336.00(+0.58%)
Dec 27, 2011 57702 57856 57669 57669 0 -0.50(-0.00%)
Dec 26, 2011 57702 57856 57670 57670 0 -31.50(-0.05%)
Dec 25, 2011 57348 57792 57348 57701 0 +0.00(+0.00%)
Dec 24, 2011 57348 57792 57348 57701 1,767,200 +353.00(+0.62%)
Dec 23, 2011 56656 57459 56557 57348 2,289,000 +695.00(+1.23%)
Dec 22, 2011 56865 56865 56046 56653 2,264,400 -212.00(-0.37%)
Dec 21, 2011 55301 56865 55301 56865 3,233,000 +1567.00(+2.83%)
Dec 20, 2011 56100 56376 55298 55298 2,833,400 -0.30(-0.00%)
Dec 19, 2011 56100 56376 55298 55298 0 -798.70(-1.42%)
Dec 18, 2011 56334 56823 56087 56097 0 +0.00(+0.00%)
Dec 17, 2011 56334 56823 56087 56097 2,440,000 -234.00(-0.42%)
Dec 16, 2011 56647 57332 56232 56331 2,605,800 -316.00(-0.56%)
Dec 15, 2011 57495 57495 56647 56647 4,140,400 -848.00(-1.47%)
Dec 14, 2011 57355 58153 57333 57495 2,901,200 +148.00(+0.26%)
Dec 13, 2011 58235 58235 56839 57347 2,502,200 +0.10(+0.00%)
Dec 12, 2011 58235 58235 56839 57347 0 -889.10(-1.53%)
Dec 11, 2011 57455 58540 57455 58236 0 +0.00(+0.00%)
Dec 10, 2011 57455 58540 57455 58236 1,946,400 +781.00(+1.36%)
Dec 09, 2011 58664 59217 57260 57455 2,720,800 -1208.00(-2.06%)
Dec 08, 2011 59534 59535 58581 58663 2,171,800 -873.00(-1.47%)
Dec 07, 2011 58910 59576 58497 59536 2,178,000 +626.00(+1.06%)
Dec 06, 2011 57894 59245 57894 58910 2,535,200 -0.50(-0.00%)
Dec 05, 2011 57894 59245 57894 58910 0 +1024.50(+1.77%)
Dec 04, 2011 58147 58980 57618 57886 0 +0.00(+0.00%)
Dec 03, 2011 58147 58980 57618 57886 2,985,600 -257.00(-0.44%)
Dec 02, 2011 56876 58302 56876 58143 3,297,000 +1268.00(+2.23%)
Dec 01, 2011 55307 57592 55307 56875 4,893,000 +1575.00(+2.85%)
Nov 30, 2011 56028 56364 55300 55300 2,822,000 -717.00(-1.28%)
Nov 29, 2011 54899 56444 54899 56017 2,271,000 -0.40(-0.00%)
Nov 28, 2011 54899 56444 54899 56017 0 +1123.40(+2.05%)
Nov 27, 2011 55271 55610 54742 54894 0 +0.00(+0.00%)
Nov 26, 2011 55271 55610 54742 54894 1,815,000 -386.00(-0.70%)
Nov 25, 2011 54978 55519 54537 55280 1,410,200 +308.00(+0.56%)
Nov 24, 2011 55879 55879 54813 54972 2,429,400 -906.00(-1.62%)
Nov 23, 2011 56290 56570 55609 55878 2,681,600 -407.00(-0.72%)
Nov 22, 2011 56722 56722 55505 56285 2,894,800 +0.40(+0.00%)
Nov 21, 2011 56722 56722 55505 56285 0 -446.40(-0.79%)
Nov 20, 2011 56989 57477 56418 56731 0 +0.00(+0.00%)
Nov 19, 2011 56989 57477 56418 56731 2,297,200 -258.00(-0.45%)
Nov 18, 2011 58550 58555 56663 56989 3,054,600 -1571.00(-2.68%)
Nov 17, 2011 58256 58877 57784 58560 2,703,800 +0.00(+0.00%)
Nov 16, 2011 58256 58877 57784 58560 0 +302.00(+0.52%)
Nov 15, 2011 58539 58717 58013 58258 1,791,000 -0.20(-0.00%)
Nov 14, 2011 58539 58717 58013 58258 0 -288.80(-0.49%)
Nov 13, 2011 57325 58747 57325 58547 0 +0.00(+0.00%)
Nov 12, 2011 57325 58747 57325 58547 2,136,400 +1225.00(+2.14%)
Nov 11, 2011 57561 58314 57294 57322 1,959,000 -228.00(-0.40%)
Nov 10, 2011 59011 59011 57201 57550 2,623,000 -1476.00(-2.50%)
Nov 09, 2011 59205 59616 58505 59026 1,934,000 -173.00(-0.29%)
Nov 08, 2011 58670 59440 58645 59199 1,869,400 +0.20(+0.00%)
Nov 07, 2011 58670 59440 58645 59199 0 +528.80(+0.90%)
Nov 06, 2011 58186 58804 57547 58670 0 +0.00(+0.00%)
Nov 04, 2011 58186 58804 57547 58670 1,946,600 +474.00(+0.81%)
Nov 03, 2011 57327 58481 57327 58196 2,445,800 +873.20(+1.52%)
Nov 02, 2011 58300 58300 56099 57323 0 -0.20(-0.00%)
Nov 01, 2011 58300 58300 56099 57323 2,827,600 -1015.00(-1.74%)
Oct 31, 2011 59513 59513 58094 58338 2,258,000 -1175.00(-1.97%)
Oct 30, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 29, 2011 59270 59668 58760 59513 0 +0.00(+0.00%)
Oct 28, 2011 59270 59668 58760 59513 2,388,000 +243.00(+0.41%)
Oct 27, 2011 57146 59901 57146 59270 3,665,800 +2126.00(+3.72%)
Oct 26, 2011 56306 57334 56249 57144 2,172,400 +858.00(+1.52%)
Oct 25, 2011 56885 56885 55770 56286 2,262,800 -606.00(-1.07%)
Oct 24, 2011 55259 57226 55259 56892 2,656,000 +1637.00(+2.96%)
Oct 23, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 22, 2011 54014 55504 54014 55255 0 +0.00(+0.00%)
Oct 21, 2011 54014 55504 54014 55255 2,151,200 +1245.00(+2.31%)
Oct 20, 2011 54953 54953 53610 54010 2,282,800 -956.00(-1.74%)
Oct 19, 2011 55037 55244 54483 54966 2,430,800 -66.00(-0.12%)
Oct 18, 2011 53915 55225 53188 55032 2,540,000 +1121.00(+2.08%)
Oct 17, 2011 55021 55021 53536 53911 2,366,200 -1119.00(-2.03%)
Oct 16, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 15, 2011 54603 55179 54447 55030 0 +0.00(+0.00%)
Oct 14, 2011 54603 55179 54447 55030 2,323,200 +429.00(+0.79%)
Oct 13, 2011 53836 54751 53308 54601 3,574,200 +762.50(+1.42%)
Oct 12, 2011 53271 54113 52820 53838 0 +0.50(+0.00%)
Oct 11, 2011 53271 54113 52820 53838 2,845,400 +565.00(+1.06%)
Oct 10, 2011 51244 53294 51244 53273 2,180,600 +2029.00(+3.96%)
Oct 09, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 08, 2011 52290 52891 50902 51244 0 +0.00(+0.00%)
Oct 07, 2011 52290 52891 50902 51244 2,627,200 -1046.00(-2.00%)
Oct 06, 2011 51016 52729 51016 52290 3,145,600 +1276.00(+2.50%)
Oct 05, 2011 50683 51199 50209 51014 2,830,400 +328.00(+0.65%)
Oct 04, 2011 50790 50790 49433 50686 4,038,800 -106.00(-0.21%)
Oct 03, 2011 52319 52319 50792 50792 3,112,400 -1532.00(-2.93%)
Oct 01, 2011 53385 53385 51897 52324 0 +0.00(+0.00%)
Sep 30, 2011 53385 53385 51897 52324 3,072,600 -1061.00(-1.99%)
Sep 29, 2011 53276 54207 52849 53385 2,304,800 +115.00(+0.22%)
Sep 28, 2011 53921 54796 53258 53270 2,340,800 -650.00(-1.21%)
Sep 27, 2011 53751 54992 53751 53920 2,454,200 +172.00(+0.32%)
Sep 26, 2011 53243 53873 52399 53748 2,143,200 +518.00(+0.97%)
Sep 25, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 24, 2011 53273 53855 52754 53230 0 +0.00(+0.00%)
Sep 23, 2011 53273 53855 52754 53230 2,689,200 -50.00(-0.09%)
Sep 22, 2011 55981 55981 52706 53280 3,603,600 -2702.00(-4.83%)
Sep 21, 2011 56381 57600 55915 55982 2,777,000 -397.00(-0.70%)
Sep 20, 2011 57105 57620 56379 56379 2,677,000 -724.00(-1.27%)
Sep 19, 2011 57208 57208 56060 57103 2,328,200 -107.00(-0.19%)
Sep 18, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 17, 2011 56381 57210 56257 57210 0 +0.00(+0.00%)
Sep 16, 2011 56381 57210 56257 57210 1,970,000 +829.00(+1.47%)
Sep 15, 2011 56287 57161 56196 56381 2,136,800 +95.00(+0.17%)
Sep 14, 2011 55544 56776 55090 56286 2,836,200 +742.00(+1.34%)
Sep 13, 2011 55690 56336 55166 55544 2,099,400 -141.00(-0.25%)
Sep 12, 2011 55773 55792 54310 55685 2,376,200 -93.00(-0.17%)
Sep 11, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 10, 2011 57614 57614 55528 55778 0 +0.00(+0.00%)
Sep 09, 2011 57614 57614 55528 55778 2,481,800 -1846.00(-3.20%)
Sep 08, 2011 56609 58242 56609 57624 2,757,000 +1016.70(+1.80%)
Sep 07, 2011 54998 56676 54121 56607 0 +0.30(+0.00%)
Sep 06, 2011 54998 56676 54121 56607 2,846,800 +1609.00(+2.93%)
Sep 05, 2011 56521 56521 54818 54998 1,609,000 -1534.00(-2.71%)
Sep 04, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 03, 2011 58114 58114 56302 56532 0 +0.00(+0.00%)
Sep 02, 2011 58114 58114 56302 56532 3,147,400 -1586.00(-2.73%)
Sep 01, 2011 56498 58589 56498 58118 4,013,600 +1623.00(+2.87%)
Aug 31, 2011 55399 56495 55399 56495 2,940,000 +1110.00(+2.00%)
Aug 30, 2011 54861 55768 54425 55385 2,343,400 +524.00(+0.96%)
Aug 29, 2011 53356 55027 53356 54861 2,293,800 +1510.00(+2.83%)
Aug 28, 2011 52955 53598 51971 53351 0 +0.00(+0.00%)
Aug 27, 2011 52955 53598 51971 53351 0 +0.00(+0.00%)
Aug 26, 2011 52955 53598 51971 53351 2,223,000 +398.00(+0.75%)
Aug 25, 2011 53796 54155 52677 52953 2,381,200 -843.00(-1.57%)
Aug 24, 2011 53787 54279 52993 53796 2,492,200 +9.00(+0.02%)
Aug 23, 2011 52440 53787 51853 53787 2,679,000 +1347.00(+2.57%)
Aug 22, 2011 52472 53552 52397 52440 2,140,800 -8.00(-0.02%)
Aug 21, 2011 53135 53601 52336 52448 0 +0.00(+0.00%)
Aug 19, 2011 53135 53601 52336 52448 2,577,200 -686.00(-1.29%)
Aug 18, 2011 55037 55037 52246 53134 3,120,400 -1939.00(-3.52%)
Aug 17, 2011 54324 55073 53828 55073 3,160,600 +749.00(+1.38%)
Aug 16, 2011 54651 54651 53539 54324 2,464,600 -328.00(-0.60%)
Aug 15, 2011 53478 54968 53474 54652 2,540,600 +1179.00(+2.20%)
Aug 14, 2011 53344 53643 52650 53473 0 +0.00(+0.00%)
Aug 13, 2011 53344 53643 52650 53473 0 +0.00(+0.00%)
Aug 12, 2011 53344 53643 52650 53473 3,269,800 +130.00(+0.24%)
Aug 11, 2011 51398 53724 51398 53343 4,066,000 +1948.00(+3.79%)
Aug 10, 2011 51151 52164 49947 51395 4,358,800 +244.00(+0.48%)
Aug 09, 2011 48671 51151 48666 51151 5,268,200 +2483.00(+5.10%)
Aug 08, 2011 52938 52938 47793 48668 4,894,600 -4281.00(-8.09%)
Aug 07, 2011 52811 53866 51153 52949 0 +0.00(+0.00%)
Aug 06, 2011 52811 53866 51153 52949 0 +0.00(+0.00%)
Aug 05, 2011 52811 53866 51153 52949 4,320,600 +138.00(+0.26%)
Aug 04, 2011 55999 55999 52629 52811 4,455,400 -3206.00(-5.72%)
Aug 03, 2011 57318 57352 55249 56017 3,491,800 -1294.00(-2.26%)
Aug 02, 2011 58526 58673 57259 57311 2,696,200 -1225.00(-2.09%)
Aug 01, 2011 58823 59542 58168 58536 2,109,400 -287.00(-0.49%)
Jul 31, 2011 58703 58952 58009 58823 0 +0.00(+0.00%)
Jul 30, 2011 58703 58952 58009 58823 0 +0.00(+0.00%)
Jul 29, 2011 58703 58952 58009 58823 2,366,400 +115.00(+0.20%)
Jul 28, 2011 58297 59167 58290 58708 2,234,000 +420.00(+0.72%)
Jul 27, 2011 59336 59336 58169 58288 2,619,000 -1052.00(-1.77%)
Jul 26, 2011 59972 60204 59261 59340 2,174,800 -631.00(-1.05%)
Jul 25, 2011 60264 60285 59640 59971 1,772,400 -299.00(-0.50%)
Jul 24, 2011 60263 60696 60077 60270 0 +0.00(+0.00%)
Jul 23, 2011 60263 60696 60077 60270 0 +0.00(+0.00%)
Jul 22, 2011 60263 60696 60077 60270 1,809,600 +7.00(+0.01%)
Jul 21, 2011 59120 60441 59120 60263 2,159,600 +1143.00(+1.93%)
Jul 20, 2011 59094 59552 59045 59120 1,946,000 +38.00(+0.06%)
Jul 19, 2011 58838 59394 58677 59082 1,888,000 +244.00(+0.41%)
Jul 18, 2011 59479 59479 58631 58838 1,956,400 -640.00(-1.08%)
Jul 17, 2011 59679 60104 59180 59478 0 +0.00(+0.00%)
Jul 16, 2011 59679 60104 59180 59478 0 +0.00(+0.00%)
Jul 15, 2011 59679 60104 59180 59478 1,960,200 -201.00(-0.34%)
Jul 14, 2011 60673 60685 59452 59679 2,363,400 -991.00(-1.63%)
Jul 13, 2011 59718 60847 59718 60670 2,284,200 +965.00(+1.62%)
Jul 12, 2011 60220 60516 59705 59705 1,946,200 -519.00(-0.86%)
Jul 11, 2011 61502 61502 60098 60224 1,773,200 -1289.00(-2.10%)
Jul 10, 2011 62207 62207 61366 61513 0 +0.00(+0.00%)
Jul 09, 2011 62207 62207 61366 61513 0 +0.00(+0.00%)
Jul 08, 2011 62207 62207 61366 61513 1,670,600 -694.00(-1.12%)
Jul 07, 2011 62573 63206 62207 62207 1,865,000 -358.00(-0.57%)
Jul 06, 2011 63039 63039 62391 62565 1,612,600 -474.00(-0.75%)
Jul 05, 2011 63886 63886 63030 63039 1,937,800 -852.00(-1.33%)
Jul 04, 2011 63397 63891 63314 63891 1,000,400 +497.00(+0.78%)
Jul 03, 2011 62404 63455 62148 63394 0 +0.00(+0.00%)
Jul 02, 2011 62404 63455 62148 63394 0 +0.00(+0.00%)
Jul 01, 2011 62404 63455 62148 63394 2,376,200 +990.00(+1.59%)
Jun 30, 2011 62337 62574 61959 62404 1,814,000 +70.00(+0.11%)
Jun 29, 2011 62303 62625 62033 62334 1,873,400 +31.00(+0.05%)
Jun 28, 2011 61216 62309 61216 62303 1,796,400 +1086.00(+1.77%)
Jun 27, 2011 61017 61456 60772 61217 1,634,000 +200.00(+0.33%)
Jun 26, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 25, 2011 61192 61459 60921 61017 0 +0.00(+0.00%)
Jun 24, 2011 61192 61459 60921 61017 1,449,000 -177.10(-0.29%)
Jun 23, 2011 61420 61859 61194 61194 0 +0.10(+0.00%)
Jun 22, 2011 61420 61859 61194 61194 1,863,400 -230.00(-0.37%)
Jun 21, 2011 61188 61543 61179 61424 1,696,600 +256.00(+0.42%)
Jun 20, 2011 61059 61571 60784 61168 2,019,800 +108.00(+0.18%)
Jun 19, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 18, 2011 60883 61268 60566 61060 0 +0.00(+0.00%)
Jun 17, 2011 60883 61268 60566 61060 1,974,600 +179.00(+0.29%)
Jun 16, 2011 61602 62040 60489 60881 1,991,000 -723.00(-1.17%)
Jun 15, 2011 62198 62198 61448 61604 2,668,000 -601.00(-0.97%)
Jun 14, 2011 62023 62697 62023 62205 1,762,400 +182.00(+0.29%)
Jun 13, 2011 62701 62968 62022 62023 1,397,200 -674.20(-1.08%)
Jun 12, 2011 63470 63478 62495 62697 0 +0.00(+0.00%)
Jun 11, 2011 63470 63478 62495 62697 0 +0.20(+0.00%)
Jun 10, 2011 63470 63478 62495 62697 1,688,200 -772.00(-1.22%)
Jun 09, 2011 63037 63773 62872 63469 1,946,800 +436.00(+0.69%)
Jun 08, 2011 63204 63354 62709 63033 1,805,800 -185.00(-0.29%)
Jun 07, 2011 63072 63784 63072 63218 2,089,600 +150.00(+0.24%)
Jun 06, 2011 64341 64512 62960 63068 1,822,400 -1272.50(-1.98%)
Jun 05, 2011 64216 64979 63628 64340 0 +0.00(+0.00%)
Jun 04, 2011 64216 64979 63628 64340 0 -0.50(-0.00%)
Jun 03, 2011 64216 64979 63628 64341 2,155,800 +123.00(+0.19%)
Jun 02, 2011 63411 64218 63277 64218 2,135,600 +807.00(+1.27%)
Jun 01, 2011 64616 64674 63401 63411 2,158,200 -1209.00(-1.87%)
May 31, 2011 63961 64620 63932 64620 2,428,400 +666.00(+1.04%)
May 30, 2011 64295 64460 63915 63954 629,000 -341.00(-0.53%)
May 27, 2011 64101 64548 64092 64295 1,672,000 +196.00(+0.31%)
May 26, 2011 63389 64121 63232 64099 2,397,000 +711.00(+1.12%)
May 25, 2011 63329 63857 63025 63388 1,918,600 +51.00(+0.08%)
May 24, 2011 62350 63415 62350 63337 2,006,400 +992.00(+1.59%)
May 23, 2011 62597 62597 61659 62345 1,767,600 -251.50(-0.40%)
May 22, 2011 62370 63043 62086 62596 0 -0.50(-0.00%)
May 21, 2011 62370 63043 62086 62597 0 +0.00(+0.00%)
May 20, 2011 62370 63043 62086 62597 2,087,000 +230.00(+0.37%)
May 19, 2011 62844 63607 62225 62367 2,291,200 -474.00(-0.75%)
May 18, 2011 63675 64015 62830 62841 2,488,000 -832.00(-1.31%)
May 17, 2011 62830 63680 62414 63673 2,210,800 +843.00(+1.34%)
May 16, 2011 63233 63829 62676 62830 2,459,600 -405.30(-0.64%)
May 15, 2011 64003 64165 63063 63235 0 +0.00(+0.00%)
May 14, 2011 64003 64165 63063 63235 0 +0.30(+0.00%)
May 13, 2011 64003 64165 63063 63235 2,667,400 -768.00(-1.20%)
May 12, 2011 63772 64329 63125 64003 2,486,800 +227.00(+0.36%)
May 11, 2011 64877 64877 63622 63776 2,458,400 -1101.00(-1.70%)
May 10, 2011 64622 65143 64619 64877 1,982,600 +255.00(+0.39%)
May 09, 2011 64416 64782 64150 64622 1,880,800 +204.70(+0.32%)
May 08, 2011 63422 64704 63422 64417 0 +0.30(+0.00%)
May 07, 2011 63422 64704 63422 64417 0 +0.00(+0.00%)
May 06, 2011 63422 64704 63422 64417 2,690,000 +1010.00(+1.59%)
May 05, 2011 63609 64268 62973 63407 2,806,000 -209.00(-0.33%)
May 04, 2011 64320 64807 63548 63616 2,490,000 -702.00(-1.09%)
May 03, 2011 65458 65468 64244 64318 2,235,400 -1145.00(-1.75%)
May 02, 2011 66119 66500 65346 65463 2,306,800 -670.00(-1.01%)
Apr 29, 2011 65664 66294 65461 66133 2,645,000 +460.00(+0.70%)
Apr 28, 2011 66249 66249 65105 65673 3,090,000 -591.00(-0.89%)
Apr 27, 2011 67143 67228 65885 66264 2,151,200 -880.00(-1.31%)
Apr 26, 2011 66972 67413 66722 67144 1,726,600 +172.00(+0.26%)
Apr 25, 2011 67058 67124 66552 66972 1,385,800 -86.00(-0.13%)
Apr 24, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 23, 2011 66165 67058 0 +0.00(+0.00%)
Apr 22, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 21, 2011 66165 67077 66165 67058 0 +0.00(+0.00%)
Apr 20, 2011 66165 67077 66165 67058 2,397,400 +900.00(+1.36%)
Apr 19, 2011 65417 66257 65417 66158 2,214,400 +743.00(+1.14%)
Apr 18, 2011 66689 66706 65158 65415 3,060,400 -1269.20(-1.90%)
Apr 17, 2011 66282 66765 65832 66684 0 +0.20(+0.00%)
Apr 16, 2011 66281 66765 65832 66684 0 +0.00(+0.00%)
Apr 15, 2011 66281 66765 65832 66684 2,145,800 +405.00(+0.61%)
Apr 14, 2011 66483 67042 66090 66279 2,259,000 -207.00(-0.31%)
Apr 13, 2011 66909 67411 66251 66486 2,515,200 -410.00(-0.61%)
Apr 12, 2011 68153 68153 66721 66896 2,525,800 -1268.00(-1.86%)
Apr 11, 2011 68719 69177 68029 68164 2,173,800 -554.00(-0.81%)
Apr 10, 2011 68718 68718 68718 0 +1637.10(+2.44%)
Apr 09, 2011 67665 67773 67024 67081 0 -1637.10(-2.38%)
Apr 08, 2011 69180 69430 68472 68718 2,111,400 -458.00(-0.66%)
Apr 07, 2011 69040 69334 68695 69176 0 +139.00(+0.20%)
Apr 06, 2011 69841 70108 68954 69037 0 -801.00(-1.15%)
Apr 05, 2011 69704 70047 69465 69838 0 +134.00(+0.19%)
Apr 04, 2011 69270 69787 69270 69704 1,200 +2623.10(+3.91%)
Apr 03, 2011 67665 67773 67024 67081 0 +0.00(+0.00%)
Apr 02, 2011 67665 67773 67024 67081 0 -2187.10(-3.16%)
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.