Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
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
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
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
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
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
)
5.800
-0.020 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2009
3.593
3.675
3.539
3.608
30,854,210
+0.08(+2.40%)
Apr 30, 2009
3.572
3.631
3.513
3.524
65,752,108
-0.01(-0.29%)
Apr 29, 2009
3.339
3.585
3.339
3.534
69,229,008
+0.27(+8.17%)
Apr 28, 2009
3.146
3.344
3.121
3.267
51,247,512
+0.08(+2.58%)
Apr 27, 2009
3.252
3.313
3.172
3.185
48,877,572
-0.14(-4.17%)
Apr 24, 2009
3.308
3.367
3.275
3.324
64,176,052
+0.11(+3.35%)
Apr 23, 2009
3.149
3.229
3.121
3.216
44,569,040
+0.12(+3.81%)
Apr 22, 2009
3.144
3.164
3.082
3.098
40,322,188
-0.08(-2.58%)
Apr 21, 2009
3.034
3.180
3.000
3.180
35,160,316
+0.11(+3.68%)
Apr 20, 2009
3.172
3.195
3.054
3.067
34,962,736
-0.22(-6.57%)
Apr 17, 2009
3.370
3.390
3.270
3.282
50,984,800
-0.09(-2.81%)
Apr 16, 2009
3.321
3.416
3.282
3.377
64,486,772
+0.13(+3.87%)
Apr 15, 2009
3.162
3.270
3.128
3.252
38,273,316
+0.03(+0.88%)
Apr 14, 2009
3.377
3.426
3.200
3.223
64,521,228
-0.21(-6.13%)
Apr 13, 2009
3.413
3.460
3.380
3.434
31,006,928
-0.06(-1.83%)
Apr 09, 2009
3.383
3.498
3.372
3.498
86,344,224
+0.19(+5.66%)
Apr 08, 2009
3.311
3.334
3.231
3.311
51,359,056
+0.06(+1.90%)
Apr 07, 2009
3.208
3.300
3.162
3.249
52,028,452
+0.01(+0.16%)
Apr 06, 2009
3.226
3.262
3.144
3.244
45,544,024
-0.04(-1.17%)
Apr 03, 2009
3.175
3.295
3.136
3.282
67,543,448
+0.12(+3.65%)
Apr 02, 2009
3.085
3.203
3.085
3.167
40,229,020
+0.22(+7.59%)
Apr 01, 2009
2.821
2.954
2.810
2.944
35,779,420
+0.15(+5.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.