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 29, 2013 56035 56374 55874 56352 0 +0.10(+0.00%)
Mar 28, 2013 56035 56374 55874 56352 4,373,800 +318.00(+0.57%)
Mar 27, 2013 55677 56178 55130 56034 4,052,600 +363.00(+0.65%)
Mar 26, 2013 54879 55763 54879 55671 3,755,400 +798.00(+1.45%)
Mar 25, 2013 55250 55450 54648 54873 3,849,400 -703.70(-1.27%)
Mar 24, 2013 56025 56044 55382 55577 0 +333.70(+0.60%)
Mar 22, 2013 55577 55893 55098 55243 3,744,400 -334.00(-0.60%)
Mar 21, 2013 56025 56044 55382 55577 4,368,400 -453.00(-0.81%)
Mar 20, 2013 56361 56396 55831 56030 4,179,200 -331.00(-0.59%)
Mar 19, 2013 56973 57038 56100 56361 3,828,800 -612.00(-1.07%)
Mar 18, 2013 56869 57152 56139 56973 3,741,000 +104.00(+0.18%)
Mar 15, 2013 57275 57532 56805 56869 5,182,400 -412.00(-0.72%)
Mar 14, 2013 57386 57850 56722 57281 4,581,200 -105.00(-0.18%)
Mar 13, 2013 58204 58411 57286 57386 4,536,800 -823.00(-1.41%)
Mar 12, 2013 58542 58709 58113 58209 3,805,000 -336.00(-0.57%)
Mar 11, 2013 58440 58547 57800 58545 4,129,000 +174.20(+0.30%)
Mar 10, 2013 58842 59031 58129 58371 0 -62.20(-0.11%)
Mar 09, 2013 58842 59031 58129 58433 4,129,200 -414.00(-0.70%)
Mar 08, 2013 57940 59472 57940 58847 6,338,200 +907.00(+1.57%)
Mar 07, 2013 55953 58150 55953 57940 5,806,000 +1989.00(+3.55%)
Mar 06, 2013 56508 57227 55951 55951 4,261,000 -548.00(-0.97%)
Mar 05, 2013 56878 56878 56067 56499 4,033,800 +0.90(+0.00%)
Mar 04, 2013 56878 56878 56067 56498 0 -926.20(-1.61%)
Mar 03, 2013 57273 57798 56925 57424 0 +540.30(+0.95%)
Mar 02, 2013 57422 57422 56526 56884 3,889,600 -540.00(-0.94%)
Mar 01, 2013 57273 57798 56925 57424 4,441,800 +150.00(+0.26%)
Feb 28, 2013 56948 57402 56685 57274 5,034,000 +325.00(+0.57%)
Feb 27, 2013 56616 57007 56047 56949 4,510,600 +331.00(+0.58%)
Feb 26, 2013 56698 57157 56419 56618 3,965,400 +75.10(+0.13%)
Feb 24, 2013 56159 56725 56107 56543 0 -154.10(-0.27%)
Feb 23, 2013 56159 56742 56107 56697 5,113,800 +542.00(+0.97%)
Feb 22, 2013 56153 56227 55430 56155 4,915,800 -23.00(-0.04%)
Feb 21, 2013 57312 57569 56034 56178 4,950,200 -1136.00(-1.98%)
Feb 20, 2013 57619 58061 57234 57314 3,921,000 -300.00(-0.52%)
Feb 19, 2013 57906 57929 57420 57614 2,697,200 +40.10(+0.07%)
Feb 18, 2013 57906 57929 57420 57574 0 -329.40(-0.57%)
Feb 17, 2013 58076 58352 57802 57903 0 +0.30(+0.00%)
Feb 16, 2013 58076 58352 57802 57903 3,519,200 -174.00(-0.30%)
Feb 15, 2013 58406 58406 57751 58077 2,385,200 -329.00(-0.56%)
Feb 14, 2013 58495 58754 58252 58406 2,803,800 +0.30(+0.00%)
Feb 13, 2013 58494 58754 58252 58406 0 -92.10(-0.16%)
Feb 12, 2013 58374 58638 58025 58498 0 +0.00(+0.00%)
Feb 11, 2013 58374 58638 58025 58498 0 -0.20(-0.00%)
Feb 09, 2013 58374 58638 58025 58498 3,152,400 +126.00(+0.22%)
Feb 08, 2013 58936 59435 58116 58372 4,071,600 -579.00(-0.98%)
Feb 07, 2013 59442 59582 58588 58951 4,410,400 -494.00(-0.83%)
Feb 06, 2013 59576 59974 59132 59445 4,429,600 -131.00(-0.22%)
Feb 05, 2013 60350 60350 59256 59576 3,347,800 +0.30(+0.00%)
Feb 04, 2013 60350 60350 59256 59576 0 +239.00(+0.40%)
Feb 03, 2013 59764 60496 59742 59337 0 -1014.30(-1.68%)
Feb 02, 2013 59764 60496 59742 60351 3,412,400 +590.00(+0.99%)
Feb 01, 2013 59344 59771 59114 59761 4,749,400 +424.00(+0.71%)
Jan 31, 2013 60405 60405 59305 59337 4,661,200 -1069.00(-1.77%)
Jan 30, 2013 60027 60428 59758 60406 3,192,600 +379.00(+0.63%)
Jan 29, 2013 61178 61313 59921 60027 3,426,800 -0.10(-0.00%)
Jan 28, 2013 61178 61313 59921 60027 0 -1142.70(-1.87%)
Jan 27, 2013 61966 62249 60838 61170 0 -0.20(-0.00%)
Jan 26, 2013 61170 61170 61170 61170 0 +0.00(+0.00%)
Jan 25, 2013 61966 62249 60838 61170 3,605,200 -796.00(-1.28%)
Jan 24, 2013 61692 61969 61543 61966 3,209,000 +274.00(+0.44%)
Jan 23, 2013 61904 61995 61534 61692 3,475,000 -208.00(-0.34%)
Jan 22, 2013 61962 62052 61804 61900 2,143,400 +0.30(+0.00%)
Jan 21, 2013 61962 62052 61804 61900 0 -294.40(-0.47%)
Jan 20, 2013 61806 62309 61683 62194 0 +238.10(+0.38%)
Jan 19, 2013 62197 62395 61822 61956 3,495,200 -238.00(-0.38%)
Jan 18, 2013 61806 62309 61683 62194 3,382,000 +407.00(+0.66%)
Jan 17, 2013 61726 61787 61241 61787 2,789,200 +59.00(+0.10%)
Jan 16, 2013 62079 62151 61695 61728 3,819,200 -353.00(-0.57%)
Jan 15, 2013 61511 62285 61511 62081 3,481,400 +0.20(+0.00%)
Jan 14, 2013 61511 62285 61511 62081 0 +402.50(+0.65%)
Jan 13, 2013 61578 61947 61156 61678 0 +181.30(+0.29%)
Jan 12, 2013 61662 61683 61198 61497 3,161,000 -181.00(-0.29%)
Jan 11, 2013 61578 61947 61156 61678 4,100,600 +99.00(+0.16%)
Jan 10, 2013 61129 61812 61103 61579 3,236,400 +451.00(+0.74%)
Jan 09, 2013 61933 62265 61081 61128 3,840,600 -805.00(-1.30%)
Jan 08, 2013 62523 62699 61639 61933 3,985,800 +0.50(+0.00%)
Jan 07, 2013 62523 62699 61639 61932 0 -590.60(-0.94%)
Jan 06, 2013 63314 63314 62415 62523 0 +0.10(+0.00%)
Jan 05, 2013 63314 63314 62415 62523 6,233,800 -789.00(-1.25%)
Jan 04, 2013 62555 63473 62341 63312 3,355,800 +762.00(+1.22%)
Jan 03, 2013 60990 62887 60990 62550 3,739,800 -0.10(-0.00%)
Jan 02, 2013 60990 62887 60990 62550 0 +1595.90(+2.62%)
Jan 01, 2013 60416 61066 60416 60954 0 +0.00(+0.00%)
Dec 31, 2012 60416 61066 60416 60954 0 +538.30(+0.89%)
Dec 30, 2012 60964 61191 60232 60416 0 -536.10(-0.88%)
Dec 29, 2012 60416 61066 60416 60952 2,626,000 +536.00(+0.89%)
Dec 28, 2012 60964 61191 60233 60416 2,852,600 -544.00(-0.89%)
Dec 27, 2012 61003 61322 60861 60960 2,598,000 +0.20(+0.00%)
Dec 26, 2012 61003 61322 60861 60960 0 -47.20(-0.08%)
Dec 25, 2012 61271 61271 60221 61007 0 +0.00(+0.00%)
Dec 24, 2012 61271 61271 60221 61007 0 -269.10(-0.44%)
Dec 23, 2012 60992 61276 60622 61276 0 +269.10(+0.44%)
Dec 22, 2012 61271 61271 60221 61007 3,157,400 -269.00(-0.44%)
Dec 21, 2012 60992 61276 60622 61276 3,083,400 +278.00(+0.46%)
Dec 20, 2012 60461 61212 60396 60998 4,427,600 +537.00(+0.89%)
Dec 19, 2012 59568 60539 59565 60461 4,364,800 +894.00(+1.50%)
Dec 18, 2012 59604 59914 59323 59567 3,114,400 +0.50(+0.00%)
Dec 17, 2012 59604 59914 59323 59566 0 -38.40(-0.06%)
Dec 16, 2012 59320 59824 59273 59605 0 -0.10(-0.00%)
Dec 15, 2012 59320 59824 59273 59605 3,405,800 +288.00(+0.49%)
Dec 14, 2012 59459 59969 59154 59317 3,569,400 -157.00(-0.26%)
Dec 13, 2012 59626 59859 59291 59474 4,749,600 -149.00(-0.25%)
Dec 12, 2012 59257 59747 58951 59623 3,988,600 +375.00(+0.63%)
Dec 11, 2012 58468 59248 58091 59248 3,061,800 -0.20(-0.00%)
Dec 10, 2012 58468 59248 58091 59248 0 +1591.80(+2.76%)
Dec 09, 2012 57685 57860 57129 57656 0 -830.60(-1.42%)
Dec 08, 2012 57656 58594 57636 58487 3,042,400 +831.00(+1.44%)
Dec 07, 2012 57685 57860 57129 57656 3,203,200 -23.00(-0.04%)
Dec 06, 2012 57597 58127 57231 57679 3,582,400 +116.00(+0.20%)
Dec 05, 2012 58212 58520 57547 57563 3,937,200 -639.00(-1.10%)
Dec 04, 2012 57479 58332 57479 58202 3,485,800 +727.00(+1.26%)
Dec 01, 2012 57845 58031 56704 57475 5,047,000 -378.00(-0.65%)
Nov 30, 2012 56562 57853 56562 57853 3,401,400 +1314.00(+2.32%)
Nov 29, 2012 56206 56591 55686 56539 3,465,400 +291.00(+0.52%)
Nov 28, 2012 56737 57420 56248 56248 3,554,200 -489.00(-0.86%)
Nov 27, 2012 57571 57572 56502 56737 2,752,800 -0.10(-0.00%)
Nov 26, 2012 57571 57572 56502 56737 0 +300.10(+0.53%)
Nov 25, 2012 56245 56643 56242 56437 0 -1137.00(-1.97%)
Nov 24, 2012 56439 57574 56248 57574 3,182,000 +1137.00(+2.01%)
Nov 23, 2012 56245 56643 56242 56437 2,146,200 +195.00(+0.35%)
Nov 22, 2012 56453 56789 55946 56242 3,592,200 +839.70(+1.52%)
Nov 21, 2012 55387 56666 55387 55402 0 -1048.70(-1.86%)
Nov 20, 2012 55387 56666 55387 56451 2,782,800 +0.10(+0.00%)
Nov 19, 2012 55387 56666 55387 56451 0 +1048.60(+1.89%)
Nov 18, 2012 56277 56277 55126 55402 0 +0.30(+0.00%)
Nov 17, 2012 56277 56277 55126 55402 3,471,800 -0.30(-0.00%)
Nov 16, 2012 56277 56277 55126 55402 0 -876.70(-1.56%)
Nov 15, 2012 57472 57472 56038 56279 3,606,400 -1207.00(-2.10%)
Nov 14, 2012 57049 57529 56593 57486 3,363,400 +422.00(+0.74%)
Nov 13, 2012 57358 57712 56988 57064 2,071,200 -0.30(-0.00%)
Nov 12, 2012 57358 57712 56988 57064 0 -460.10(-0.80%)
Nov 11, 2012 58523 59008 57420 57524 0 +166.40(+0.29%)
Nov 10, 2012 57517 58109 56862 57358 4,250,400 -166.00(-0.29%)
Nov 09, 2012 58523 59008 57420 57524 3,201,000 -993.00(-1.70%)
Nov 08, 2012 59460 59460 58274 58517 3,084,000 -942.00(-1.58%)
Nov 07, 2012 58220 59561 58174 59459 3,470,000 +1249.00(+2.15%)
Nov 06, 2012 58374 58374 57551 58210 2,617,200 +0.20(+0.00%)
Nov 05, 2012 58374 58374 57551 58210 0 -172.90(-0.30%)
Nov 03, 2012 57065 58383 56960 58383 0 +0.00(+0.00%)
Nov 02, 2012 57065 58383 56960 58383 0 -0.30(-0.00%)
Nov 01, 2012 57065 58383 56960 58383 2,980,200 +1315.00(+2.30%)
Oct 31, 2012 57682 57935 56929 57068 2,794,200 -616.00(-1.07%)
Oct 30, 2012 57178 57764 57178 57684 1,606,000 +507.00(+0.89%)
Oct 29, 2012 57267 57267 56581 57177 1,709,800 -659.80(-1.14%)
Oct 27, 2012 57161 58274 57161 57837 0 +559.80(+0.98%)
Oct 26, 2012 57833 57833 57061 57277 2,999,400 -560.00(-0.97%)
Oct 25, 2012 57161 58274 57161 57837 0 +676.00(+1.18%)
Oct 24, 2012 57686 57986 57159 57161 2,934,800 -529.00(-0.92%)
Oct 23, 2012 58679 58679 57388 57690 3,395,600 -1010.00(-1.72%)
Oct 22, 2012 58925 59205 58541 58700 2,803,400 -166.00(-0.28%)
Oct 20, 2012 59701 59846 58782 58866 0 -56.00(-0.10%)
Oct 19, 2012 59701 59846 58782 58922 3,000,200 -812.00(-1.36%)
Oct 18, 2012 60087 60087 59322 59734 3,321,200 -353.00(-0.59%)
Oct 17, 2012 59742 60398 59683 60087 4,209,400 +343.00(+0.57%)
Oct 16, 2012 59602 60412 59484 59744 3,251,000 +142.00(+0.24%)
Oct 15, 2012 59164 59758 58790 59602 3,119,200 +440.30(+0.74%)
Oct 14, 2012 58460 59360 58460 59162 0 +0.00(+0.00%)
Oct 13, 2012 58460 59360 58460 59162 0 +0.00(+0.00%)
Oct 12, 2012 58460 59360 58460 59162 0 -0.30(-0.00%)
Oct 11, 2012 58460 59360 58460 59162 2,817,800 +706.00(+1.21%)
Oct 10, 2012 58944 59320 58341 58456 2,781,600 -483.00(-0.82%)
Oct 09, 2012 59319 59697 58616 58939 3,146,400 -378.00(-0.64%)
Oct 08, 2012 58572 59318 58170 59317 2,596,200 +859.00(+1.47%)
Oct 06, 2012 58628 59002 58105 58458 0 -114.00(-0.19%)
Oct 05, 2012 58460 59441 58414 58572 3,244,200 +114.00(+0.20%)
Oct 04, 2012 58627 59002 58105 58458 3,365,200 -169.00(-0.29%)
Oct 03, 2012 59222 59483 58542 58627 3,195,600 -595.00(-1.00%)
Oct 02, 2012 59575 60091 59028 59222 3,198,400 -349.00(-0.59%)
Oct 01, 2012 59171 60216 59171 59571 2,759,600 -668.80(-1.11%)
Sep 30, 2012 60483 60889 59876 60240 0 +0.00(+0.00%)
Sep 29, 2012 60483 60889 59876 60240 0 +1063.80(+1.80%)
Sep 28, 2012 60240 60240 58864 59176 3,690,000 -1064.00(-1.77%)
Sep 27, 2012 60483 60889 59876 60240 3,811,000 -238.00(-0.39%)
Sep 26, 2012 60506 60506 59725 60478 3,139,400 -23.00(-0.04%)
Sep 25, 2012 61913 61947 60357 60501 3,873,600 -1409.00(-2.28%)
Sep 24, 2012 61319 61932 61075 61910 3,329,800 +260.90(+0.42%)
Sep 23, 2012 61695 62223 61582 61649 0 +0.00(+0.00%)
Sep 22, 2012 61695 62223 61582 61649 0 +329.10(+0.54%)
Sep 21, 2012 61695 62223 61300 61320 2,985,400 -368.00(-0.60%)
Sep 20, 2012 61652 61908 60961 61688 2,923,200 +36.00(+0.06%)
Sep 19, 2012 61806 62514 61519 61652 3,391,000 -152.00(-0.25%)
Sep 18, 2012 61806 62132 61447 61804 3,202,000 -2.00(-0.00%)
Sep 17, 2012 62106 62692 61552 61806 3,903,000 -152.10(-0.25%)
Sep 16, 2012 59921 62117 59629 61958 0 +0.00(+0.00%)
Sep 15, 2012 59921 62117 59629 61958 0 -146.90(-0.24%)
Sep 14, 2012 61955 63428 61823 62105 5,816,200 +147.00(+0.24%)
Sep 13, 2012 59921 62117 59629 61958 5,974,600 +2036.00(+3.40%)
Sep 12, 2012 59429 60136 59205 59922 4,849,800 +499.00(+0.84%)
Sep 11, 2012 58405 59515 58404 59423 3,854,800 +1019.00(+1.74%)
Sep 10, 2012 58325 59421 58325 58404 3,513,600 +82.80(+0.14%)
Sep 08, 2012 56868 58328 56868 58321 0 +0.00(+0.00%)
Sep 07, 2012 56868 58328 56868 58321 0 +0.20(+0.00%)
Sep 06, 2012 56868 58328 56868 58321 3,620,600 +1457.00(+2.56%)
Sep 05, 2012 56236 56904 56236 56864 3,313,000 +630.00(+1.12%)
Sep 04, 2012 57272 57272 56203 56234 3,236,000 -1047.00(-1.83%)
Sep 03, 2012 57065 57457 56954 57281 2,317,000 +24.60(+0.04%)
Sep 02, 2012 57366 57508 56901 57256 0 +0.00(+0.00%)
Sep 01, 2012 57366 57508 56901 57256 0 +195.40(+0.34%)
Aug 31, 2012 57257 57835 56719 57061 5,747,200 -195.00(-0.34%)
Aug 30, 2012 57366 57508 56901 57256 3,132,600 -113.00(-0.20%)
Aug 29, 2012 58414 58553 57061 57369 4,106,200 -1037.00(-1.78%)
Aug 28, 2012 58109 58745 57976 58406 2,728,200 +295.00(+0.51%)
Aug 27, 2012 58424 58462 57853 58111 2,344,200 -158.90(-0.27%)
Aug 26, 2012 58511 58750 57833 58270 0 +0.00(+0.00%)
Aug 25, 2012 58511 58750 57833 58270 0 -156.10(-0.27%)
Aug 24, 2012 58511 58750 57833 58426 3,212,600 -86.00(-0.15%)
Aug 23, 2012 59382 59382 58145 58512 3,342,000 -869.00(-1.46%)
Aug 22, 2012 58918 59585 58443 59381 3,708,800 +463.00(+0.79%)
Aug 21, 2012 59298 60209 58684 58918 3,926,400 -365.00(-0.62%)
Aug 20, 2012 59083 59462 58629 59283 3,001,200 +124.90(+0.21%)
Aug 19, 2012 59443 59822 59007 59158 0 +0.00(+0.00%)
Aug 18, 2012 59443 59822 59007 59158 0 +76.10(+0.13%)
Aug 17, 2012 59443 59822 58944 59082 2,954,200 -364.00(-0.61%)
Aug 16, 2012 58190 59544 58190 59446 3,477,000 +1257.00(+2.16%)
Aug 15, 2012 58083 58375 57630 58189 4,578,200 +106.00(+0.18%)
Aug 14, 2012 59123 59605 57904 58083 3,533,800 -1040.00(-1.76%)
Aug 13, 2012 59281 59543 58601 59123 2,539,200 -65.60(-0.11%)
Aug 12, 2012 58774 59206 58128 59189 0 +0.00(+0.00%)
Aug 11, 2012 58774 59206 58128 59189 0 -92.40(-0.16%)
Aug 10, 2012 58774 59365 58128 59281 3,080,000 +484.00(+0.82%)
Aug 09, 2012 58950 59202 58115 58797 2,863,000 -154.00(-0.26%)
Aug 08, 2012 57723 58964 57603 58951 3,233,200 +1225.00(+2.12%)
Aug 07, 2012 58343 59316 57679 57726 3,447,200 -619.00(-1.06%)
Aug 06, 2012 57255 58996 56893 58345 3,613,400 +1089.80(+1.90%)
Aug 05, 2012 56800 57399 56800 57255 0 +0.00(+0.00%)
Aug 04, 2012 56800 57399 56800 57255 0 +0.20(+0.00%)
Aug 03, 2012 55524 57399 55524 57255 3,577,400 +1735.00(+3.12%)
Aug 02, 2012 56289 56289 55239 55520 2,838,000 -103.00(-0.19%)
Aug 01, 2012 56091 56385 55425 55623 598,200 -474.00(-0.84%)
Jul 31, 2012 57243 57466 56097 56097 692,000 -1144.00(-2.00%)
Jul 30, 2012 56551 57241 56090 57241 2,965,600 +366.90(+0.65%)
Jul 29, 2012 54757 57046 54658 56874 0 +0.00(+0.00%)
Jul 28, 2012 54757 57046 54658 56874 0 +321.10(+0.57%)
Jul 27, 2012 54024 57046 54024 56553 4,674,400 +2550.00(+4.72%)
Jul 26, 2012 52638 54126 52638 54003 3,017,600 +1395.00(+2.65%)
Jul 25, 2012 52658 53233 52346 52608 2,216,000 -31.00(-0.06%)
Jul 24, 2012 53038 53416 52399 52639 2,762,600 -395.00(-0.74%)
Jul 23, 2012 54183 54183 52213 53034 2,807,800 -2312.60(-4.18%)
Jul 22, 2012 54588 55491 54588 55347 0 +0.00(+0.00%)
Jul 21, 2012 54588 55491 54588 55347 0 +1151.60(+2.12%)
Jul 20, 2012 55337 55337 54138 54195 2,865,000 -1152.00(-2.08%)
Jul 19, 2012 54588 55491 54588 55347 2,879,200 +764.00(+1.40%)
Jul 18, 2012 53909 54588 53551 54583 2,296,200 +674.00(+1.25%)
Jul 17, 2012 53403 54037 53119 53909 2,519,400 +507.00(+0.95%)
Jul 16, 2012 54316 54418 53216 53402 2,821,800 -929.00(-1.71%)
Jul 15, 2012 53422 54428 53420 54331 0 +0.00(+0.00%)
Jul 14, 2012 53422 54428 53420 54331 0 +0.00(+0.00%)
Jul 13, 2012 53422 54428 53420 54331 2,784,600 +910.00(+1.70%)
Jul 12, 2012 53564 53616 52489 53421 3,047,600 -148.00(-0.28%)
Jul 11, 2012 53708 54135 53233 53569 2,970,600 -137.00(-0.26%)
Jul 10, 2012 55392 55588 53668 53706 3,467,800 -1688.10(-3.05%)
Jul 09, 2012 56376 56376 54967 55394 0 +0.10(+0.00%)
Jul 08, 2012 56376 56376 54967 55394 0 +0.00(+0.00%)
Jul 07, 2012 56376 56376 54967 55394 0 +0.00(+0.00%)
Jul 06, 2012 56376 56376 54967 55394 2,701,800 -985.00(-1.75%)
Jul 05, 2012 56083 56943 55828 56379 3,128,600 +302.00(+0.54%)
Jul 04, 2012 55780 56322 55485 56077 1,718,400 +297.00(+0.53%)
Jul 03, 2012 54704 56228 54704 55780 4,064,400 +1087.00(+1.99%)
Jul 02, 2012 54355 54754 53961 54693 2,874,200 +338.00(+0.62%)
Jun 30, 2012 52656 54355 52656 54355 0 +0.00(+0.00%)
Jun 29, 2012 52656 54355 52656 54355 3,744,800 +1703.00(+3.23%)
Jun 28, 2012 53107 53306 52271 52652 3,531,600 -457.00(-0.86%)
Jun 27, 2012 53837 54006 53084 53109 3,825,800 -728.00(-1.35%)
Jun 26, 2012 53806 54193 53398 53837 2,707,000 +32.00(+0.06%)
Jun 25, 2012 55406 55406 53694 53805 2,160,000 -1635.00(-2.95%)
Jun 24, 2012 55518 56019 55083 55440 0 +0.00(+0.00%)
Jun 23, 2012 55518 56019 55083 55440 0 +0.00(+0.00%)
Jun 22, 2012 55518 56019 55083 55440 2,476,800 -65.00(-0.12%)
Jun 21, 2012 57162 57218 55505 55505 2,601,800 -1662.00(-2.91%)
Jun 20, 2012 57196 57611 56529 57167 3,202,000 -28.00(-0.05%)
Jun 19, 2012 56210 57567 56210 57195 3,658,800 +1000.00(+1.78%)
Jun 18, 2012 56066 56579 55486 56195 2,960,600 +90.00(+0.16%)
Jun 16, 2012 55349 56105 55203 56105 0 +0.00(+0.00%)
Jun 15, 2012 55349 56105 55203 56105 3,900,800 +753.00(+1.36%)
Jun 14, 2012 55641 55769 54952 55352 3,299,200 -299.00(-0.54%)
Jun 13, 2012 55041 55989 54523 55651 4,187,800 +602.00(+1.09%)
Jun 12, 2012 54001 55049 53906 55049 3,894,600 +1048.00(+1.94%)
Jun 11, 2012 54434 55401 53905 54001 2,736,600 -429.00(-0.79%)
Jun 10, 2012 54150 54432 53685 54430 0 +0.00(+0.00%)
Jun 09, 2012 54150 54432 53685 54430 0 +0.00(+0.00%)
Jun 08, 2012 54150 54432 53685 54430 2,627,600 +274.00(+0.51%)
Jun 07, 2012 52486 54195 52486 54156 0 +0.00(+0.00%)
Jun 06, 2012 52486 54195 52486 54156 3,542,000 +1675.00(+3.19%)
Jun 05, 2012 53413 53917 52481 52481 2,530,000 -936.00(-1.75%)
Jun 04, 2012 53408 53960 53367 53417 2,360,000 +14.00(+0.03%)
Jun 03, 2012 54488 54488 53087 53403 0 +0.00(+0.00%)
Jun 01, 2012 54488 54488 53087 53403 2,986,400 -1087.00(-1.99%)
May 31, 2012 53805 54509 53090 54490 4,826,000 +692.00(+1.29%)
May 30, 2012 54632 54632 53382 53798 3,298,400 -835.00(-1.53%)
May 29, 2012 55214 55763 54554 54633 3,048,000 -580.00(-1.05%)
May 28, 2012 54467 55609 54467 55213 1,857,200 +750.00(+1.38%)
May 27, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 26, 2012 54062 54970 53847 54463 0 +0.00(+0.00%)
May 25, 2012 54062 54970 53847 54463 2,988,400 +400.00(+0.74%)
May 24, 2012 54620 54820 53176 54063 4,013,800 -556.00(-1.02%)
May 23, 2012 55039 55052 53028 54619 4,334,000 -420.00(-0.76%)
May 22, 2012 56586 56586 54886 55039 3,667,400 -1551.00(-2.74%)
May 21, 2012 54516 56678 54516 56590 3,569,000 +2077.00(+3.81%)
May 20, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 19, 2012 54032 54914 53856 54513 0 +0.00(+0.00%)
May 18, 2012 54032 54914 53856 54513 4,306,200 +475.00(+0.88%)
May 17, 2012 55886 56296 54038 54038 3,709,800 -1850.00(-3.31%)
May 16, 2012 56245 57693 55415 55888 4,327,600 -350.00(-0.62%)
May 15, 2012 57540 58024 56145 56238 4,189,200 -1302.00(-2.26%)
May 14, 2012 59443 59443 57539 57540 3,047,400 -1905.00(-3.20%)
May 13, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 12, 2012 59703 60340 59138 59445 0 +0.00(+0.00%)
May 11, 2012 59703 60340 59138 59445 2,532,400 -257.00(-0.43%)
May 10, 2012 59796 60752 59637 59702 2,701,400 -84.00(-0.14%)
May 09, 2012 60346 60346 59199 59786 3,261,600 -579.00(-0.96%)
May 08, 2012 61218 61218 59871 60365 3,091,200 -855.00(-1.40%)
May 07, 2012 60802 61299 60391 61220 3,370,400 -1204.00(-1.93%)
May 06, 2012 61820 62502 61594 62424 0 +0.00(+0.00%)
May 05, 2012 61820 62502 61594 62424 0 +1603.00(+2.64%)
May 04, 2012 62104 62167 60438 60821 4,961,600 -1283.00(-2.07%)
May 03, 2012 62427 62783 61731 62104 3,036,000 -320.00(-0.51%)
May 02, 2012 61820 62502 61594 62424 2,955,600 +603.70(+0.98%)
May 01, 2012 61691 61900 61231 61820 0 +0.30(+0.00%)
Apr 30, 2012 61691 61900 61231 61820 1,963,200 +129.00(+0.21%)
Apr 29, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 28, 2012 62203 62486 61667 61691 0 +0.00(+0.00%)
Apr 27, 2012 62203 62486 61667 61691 2,547,600 -507.00(-0.82%)
Apr 26, 2012 61750 62282 61033 62198 3,130,000 +448.00(+0.73%)
Apr 25, 2012 61989 62441 61328 61750 3,307,200 -221.00(-0.36%)
Apr 24, 2012 61537 62001 61380 61971 2,377,000 +432.00(+0.70%)
Apr 23, 2012 62494 62494 60897 61539 2,533,400 -955.00(-1.53%)
Apr 22, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 21, 2012 62620 63369 62431 62494 0 +0.00(+0.00%)
Apr 20, 2012 62620 63369 62431 62494 2,285,200 -124.00(-0.20%)
Apr 19, 2012 63007 63274 62478 62618 2,358,200 -392.00(-0.62%)
Apr 18, 2012 62696 63243 62429 63010 4,053,800 +311.00(+0.50%)
Apr 17, 2012 61959 62961 61959 62699 2,704,600 +744.00(+1.20%)
Apr 16, 2012 62120 62688 61465 61955 2,316,600 -151.00(-0.24%)
Apr 15, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 14, 2012 63039 63039 61778 62106 0 +0.00(+0.00%)
Apr 13, 2012 63039 63039 61778 62106 2,959,600 -952.00(-1.51%)
Apr 12, 2012 61300 63061 61300 63058 3,115,800 +1765.00(+2.88%)
Apr 11, 2012 61741 62356 61291 61293 2,952,600 -445.00(-0.72%)
Apr 10, 2012 62922 62922 61344 61738 3,094,000 -1185.00(-1.88%)
Apr 09, 2012 63690 63690 62462 62923 1,788,200 -768.00(-1.21%)
Apr 05, 2012 63518 64299 63384 63691 2,294,800 +162.00(+0.26%)
Apr 04, 2012 64301 64301 63450 63529 2,739,600 -755.00(-1.17%)
Apr 03, 2012 65218 65530 64015 64284 2,773,600 -932.00(-1.43%)
Apr 02, 2012 64515 65593 64199 65216 2,966,600 +705.00(+1.09%)
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.