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

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.990 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 4.017 4.175 4.149 58,156,736 +0.14(+3.51%)
Jan 28, 2022 3.964 4.004 3.920 4.008 56,973,832 +0.09(+2.24%)
Jan 27, 2022 3.982 4.017 3.867 3.920 63,805,244 +0.01(+0.22%)
Jan 26, 2022 3.841 3.938 3.806 3.911 86,628,080 +0.05(+1.37%)
Jan 25, 2022 3.700 3.867 3.674 3.859 52,534,796 +0.17(+4.52%)
Jan 24, 2022 3.674 3.700 3.595 3.692 74,961,424 -0.02(-0.47%)
Jan 21, 2022 3.779 3.779 3.692 3.709 47,696,068 +0.00(+0.00%)
Jan 20, 2022 3.753 3.788 3.709 3.709 37,573,548 -0.03(-0.71%)
Jan 19, 2022 3.771 3.788 3.700 3.736 47,055,344 +0.04(+1.19%)
Jan 18, 2022 3.727 3.779 3.665 3.692 64,905,336 -0.04(-1.18%)
Jan 14, 2022 3.736 0 +0.02(+0.47%)
Jan 13, 2022 3.665 3.788 3.665 3.718 58,610,756 +0.07(+1.93%)
Jan 12, 2022 3.621 3.665 3.595 3.648 49,115,984 +0.03(+0.73%)
Jan 11, 2022 3.507 3.630 3.507 3.621 45,854,904 +0.11(+3.26%)
Jan 10, 2022 3.489 3.516 3.437 3.507 48,311,872 +0.01(+0.25%)
Jan 07, 2022 3.375 3.498 3.375 3.498 41,577,820 +0.11(+3.38%)
Jan 06, 2022 3.340 3.410 3.326 3.384 32,229,450 +0.10(+2.94%)
Jan 05, 2022 3.375 3.415 3.270 3.287 42,461,208 -0.07(-2.09%)
Jan 04, 2022 3.349 3.428 3.322 3.358 48,277,116 +0.04(+1.06%)
Jan 03, 2022 3.287 3.349 3.265 3.322 38,336,664 +0.03(+0.89%)
Dec 31, 2021 3.302 3.319 3.276 3.293 14,845,763 +0.01(+0.27%)
Dec 30, 2021 3.267 3.308 3.258 3.284 30,452,960 +0.02(+0.54%)
Dec 29, 2021 3.293 3.319 3.249 3.267 22,974,360 -0.04(-1.33%)
Dec 28, 2021 3.293 3.346 3.293 3.311 29,721,096 -0.02(-0.53%)
Dec 27, 2021 3.284 3.337 3.258 3.328 18,455,684 +0.04(+1.34%)
Dec 23, 2021 3.240 3.293 3.232 3.284 26,597,726 +0.02(+0.54%)
Dec 22, 2021 3.161 3.267 3.161 3.267 36,314,960 +0.09(+2.76%)
Dec 21, 2021 3.188 3.223 3.170 3.179 37,740,952 +0.01(+0.28%)
Dec 20, 2021 3.223 3.223 3.161 3.170 43,270,252 -0.08(-2.43%)
Dec 17, 2021 3.311 3.319 3.240 3.249 69,432,432 -0.11(-3.39%)
Dec 16, 2021 3.302 3.381 3.280 3.363 77,507,240 +0.07(+2.13%)
Dec 15, 2021 3.293 3.328 3.240 3.293 84,295,224 +0.00(+0.00%)
Dec 14, 2021 3.346 3.405 3.293 3.293 75,188,984 +0.01(+0.27%)
Dec 13, 2021 3.434 3.442 3.276 3.284 41,220,236 -0.12(-3.61%)
Dec 10, 2021 3.416 3.442 3.381 3.407 29,701,338 +0.00(+0.00%)
Dec 09, 2021 3.495 3.513 3.407 3.407 37,762,780 -0.13(-3.72%)
Dec 08, 2021 3.548 3.600 3.513 3.539 106,133,096 -0.01(-0.25%)
Dec 07, 2021 3.548 3.574 3.504 3.548 48,982,924 +0.00(+0.00%)
Dec 06, 2021 3.530 3.636 3.513 3.548 59,550,528 +0.05(+1.51%)
Dec 03, 2021 3.627 3.627 3.478 3.495 64,780,744 -0.07(-1.97%)
Dec 02, 2021 3.486 3.565 3.469 3.565 76,815,064 +0.19(+5.73%)
Dec 01, 2021 3.521 3.530 3.372 3.372 47,583,440 -0.07(-1.96%)
Nov 30, 2021 3.501 3.519 3.387 3.440 70,035,192 -0.08(-2.24%)
Nov 29, 2021 3.563 3.571 3.484 3.519 47,474,112 -0.02(-0.50%)
Nov 26, 2021 3.527 3.545 3.492 3.536 27,023,638 -0.04(-0.98%)
Nov 24, 2021 3.484 3.589 3.448 3.571 64,715,912 +0.13(+3.83%)
Nov 23, 2021 3.413 3.484 3.361 3.440 74,493,456 +0.02(+0.51%)
Nov 22, 2021 3.457 3.510 3.396 3.422 37,641,412 +0.02(+0.58%)
Nov 19, 2021 3.446 3.480 3.377 3.403 40,599,792 -0.04(-1.26%)
Nov 18, 2021 3.506 3.463 3.437 3.446 54,184,936 -0.10(-2.93%)
Nov 17, 2021 3.550 3.590 3.524 3.550 43,896,968 +0.01(+0.24%)
Nov 16, 2021 3.584 3.593 3.515 3.541 33,232,668 -0.09(-2.39%)
Nov 15, 2021 3.636 3.654 3.610 3.628 15,567,286 +0.00(+0.00%)
Nov 12, 2021 3.662 3.662 3.593 3.628 38,524,420 -0.03(-0.95%)
Nov 11, 2021 3.636 3.701 3.610 3.662 38,087,184 +0.03(+0.95%)
Nov 10, 2021 3.558 3.628 65,972,664 +0.12(+3.46%)
Nov 09, 2021 3.584 3.589 3.489 3.506 38,493,260 +0.00(+0.00%)
Nov 08, 2021 3.524 3.584 3.498 3.506 26,008,078 -0.04(-1.22%)
Nov 05, 2021 3.576 3.610 3.489 3.550 81,030,168 +0.03(+0.99%)
Nov 04, 2021 3.723 3.723 3.498 3.515 65,103,628 -0.21(-5.58%)
Nov 03, 2021 3.636 3.809 3.619 3.723 69,410,256 +0.11(+3.12%)
Nov 02, 2021 3.619 3.645 3.576 3.610 20,967,804 -0.05(-1.42%)
Nov 01, 2021 3.576 3.680 3.636 3.662 35,174,932 +0.14(+4.00%)
Oct 29, 2021 3.651 3.677 3.504 3.521 53,469,084 -0.12(-3.33%)
Oct 28, 2021 3.634 3.668 3.556 3.643 49,214,548 -0.02(-0.47%)
Oct 27, 2021 3.712 3.781 3.651 3.660 48,195,608 +0.02(+0.47%)
Oct 26, 2021 3.625 3.643 37,249,108 -0.07(-1.86%)
Oct 25, 2021 3.668 3.738 3.643 3.712 47,764,264 +0.14(+3.87%)
Oct 22, 2021 3.595 3.612 3.435 3.573 104,209,536 -0.15(-3.95%)
Oct 21, 2021 3.798 3.829 3.643 3.720 68,049,600 -0.13(-3.37%)
Oct 20, 2021 3.755 3.889 3.742 3.850 37,464,328 +0.15(+3.97%)
Oct 19, 2021 3.798 3.824 3.694 3.703 48,470,436 -0.17(-4.46%)
Oct 18, 2021 3.824 3.906 3.772 3.876 35,898,344 -0.03(-0.67%)
Oct 15, 2021 3.764 3.919 3.755 3.902 34,161,452 +0.16(+4.40%)
Oct 14, 2021 3.781 3.798 3.712 3.738 23,168,276 -0.04(-1.14%)
Oct 13, 2021 3.764 3.798 3.677 3.781 26,990,300 +0.04(+1.16%)
Oct 12, 2021 3.798 3.798 3.729 3.738 12,815,427 -0.02(-0.46%)
Oct 11, 2021 3.842 3.867 3.746 3.755 26,451,972 -0.09(-2.25%)
Oct 08, 2021 3.902 3.945 3.833 3.842 29,158,984 +0.01(+0.23%)
Oct 07, 2021 3.919 3.937 3.807 3.833 38,449,216 -0.11(-2.85%)
Oct 06, 2021 3.867 3.953 3.772 3.945 49,246,088 +0.03(+0.66%)
Oct 05, 2021 3.859 3.989 3.816 3.919 44,967,084 +0.07(+1.80%)
Oct 04, 2021 3.859 3.928 3.755 3.850 51,209,736 -0.08(-2.04%)
Oct 01, 2021 3.816 3.944 3.802 3.930 41,454,752 +0.17(+4.61%)
Sep 30, 2021 3.793 3.821 3.718 3.757 37,461,788 -0.01(-0.38%)
Sep 29, 2021 3.750 3.786 3.693 3.771 43,742,368 +0.09(+2.32%)
Sep 28, 2021 3.864 3.893 3.686 3.686 56,082,712 -0.16(-4.26%)
Sep 27, 2021 3.743 3.857 3.714 3.850 53,359,800 +0.09(+2.27%)
Sep 24, 2021 3.761 3.803 3.743 3.764 33,716,048 -0.08(-2.04%)
Sep 23, 2021 3.743 3.871 3.739 3.843 41,182,528 +0.15(+4.05%)
Sep 22, 2021 3.700 3.757 3.672 3.693 42,105,400 +0.06(+1.57%)
Sep 21, 2021 3.622 3.686 3.602 3.636 44,587,148 +0.04(+0.99%)
Sep 20, 2021 3.672 3.679 3.550 3.600 59,180,520 -0.14(-3.63%)
Sep 17, 2021 3.778 3.786 3.721 3.736 38,735,752 -0.09(-2.42%)
Sep 16, 2021 3.836 3.853 3.771 3.828 30,864,248 -0.04(-0.92%)
Sep 15, 2021 3.878 3.910 3.843 3.864 36,142,660 -0.05(-1.28%)
Sep 14, 2021 3.957 3.978 3.885 3.914 41,272,336 -0.04(-0.90%)
Sep 13, 2021 3.950 3.999 3.907 3.950 51,007,612 +0.09(+2.40%)
Sep 10, 2021 3.942 3.967 3.843 3.857 48,484,432 -0.02(-0.55%)
Sep 09, 2021 3.828 3.978 3.778 3.878 99,195,656 +0.06(+1.68%)
Sep 08, 2021 4.007 4.042 3.807 3.814 60,986,000 -0.28(-6.79%)
Sep 07, 2021 4.042 4.156 4.028 4.092 22,522,016 +0.05(+1.23%)
Sep 03, 2021 4.106 4.121 4.007 4.042 38,909,148 -0.06(-1.39%)
Sep 02, 2021 4.171 4.213 4.064 4.099 53,476,740 -0.14(-3.20%)
Sep 01, 2021 4.285 4.342 4.228 4.235 37,697,836 +0.01(+0.22%)
Aug 31, 2021 4.219 4.318 4.190 4.226 54,306,132 +0.06(+1.54%)
Aug 30, 2021 4.169 4.204 4.126 4.162 27,036,842 -0.04(-1.02%)
Aug 27, 2021 4.083 4.211 4.062 4.204 35,603,204 +0.12(+2.97%)
Aug 26, 2021 4.147 4.176 4.065 4.083 39,988,312 -0.14(-3.21%)
Aug 25, 2021 4.140 4.219 4.105 4.219 28,565,202 +0.06(+1.37%)
Aug 24, 2021 4.019 4.183 4.012 4.162 37,224,232 +0.19(+4.66%)
Aug 23, 2021 3.948 3.983 3.912 3.976 34,241,272 +0.05(+1.27%)
Aug 20, 2021 3.819 3.926 3.805 3.926 44,313,364 +0.02(+0.55%)
Aug 19, 2021 3.991 4.012 3.866 3.905 65,736,768 -0.08(-1.97%)
Aug 18, 2021 4.033 4.129 3.983 3.983 55,529,388 -0.08(-1.93%)
Aug 17, 2021 4.012 4.115 3.976 4.062 54,475,964 +0.01(+0.18%)
Aug 16, 2021 4.169 4.179 4.048 4.055 42,269,064 -0.09(-2.24%)
Aug 13, 2021 4.119 4.155 4.041 4.147 43,760,140 +0.04(+1.04%)
Aug 12, 2021 4.169 4.204 4.098 4.105 39,261,240 -0.11(-2.69%)
Aug 11, 2021 4.133 4.233 4.091 4.218 36,442,752 +0.05(+1.19%)
Aug 10, 2021 4.133 4.226 4.119 4.169 43,724,328 -0.01(-0.34%)
Aug 09, 2021 4.190 4.247 4.147 4.183 41,257,000 +0.04(+0.86%)
Aug 06, 2021 4.084 4.190 4.048 4.147 51,736,596 +0.07(+1.74%)
Aug 05, 2021 4.147 4.218 4.013 4.076 84,473,512 +0.01(+0.35%)
Aug 04, 2021 4.133 4.179 4.013 4.062 57,447,060 -0.13(-3.05%)
Aug 03, 2021 4.147 4.226 4.034 4.190 59,770,548 +0.01(+0.34%)
Aug 02, 2021 4.275 4.325 4.162 4.176 72,526,176 +0.08(+1.96%)
Jul 30, 2021 4.238 4.305 4.067 4.096 54,044,260 -0.18(-4.31%)
Jul 29, 2021 4.273 4.309 4.209 4.280 40,140,276 +0.04(+0.84%)
Jul 28, 2021 4.145 4.291 4.145 4.245 71,460,256 +0.17(+4.18%)
Jul 27, 2021 4.018 4.099 3.989 4.074 51,959,144 +0.04(+0.88%)
Jul 26, 2021 3.954 4.053 3.947 4.039 34,590,112 +0.12(+3.08%)
Jul 23, 2021 3.968 4.003 3.883 3.918 34,358,428 -0.02(-0.54%)
Jul 22, 2021 3.989 3.989 3.911 3.940 32,789,038 -0.06(-1.60%)
Jul 21, 2021 3.940 4.010 3.922 4.003 30,415,262 +0.06(+1.62%)
Jul 20, 2021 3.833 3.975 3.812 3.940 59,885,144 +0.07(+1.84%)
Jul 19, 2021 3.932 3.957 3.844 3.869 56,378,688 -0.13(-3.37%)
Jul 16, 2021 4.096 4.117 3.996 4.003 46,708,472 -0.06(-1.57%)
Jul 15, 2021 4.124 4.163 4.028 4.067 56,415,300 -0.06(-1.55%)
Jul 14, 2021 4.238 4.245 4.117 4.131 86,107,496 +0.08(+1.93%)
Jul 13, 2021 4.003 4.089 3.968 4.053 68,746,120 +0.01(+0.35%)
Jul 12, 2021 3.947 4.074 3.940 4.039 54,780,824 +0.10(+2.52%)
Jul 09, 2021 3.989 4.003 3.932 3.940 36,009,408 -0.01(-0.18%)
Jul 08, 2021 3.904 3.982 3.854 3.947 66,884,604 -0.03(-0.71%)
Jul 07, 2021 3.961 4.039 3.897 3.975 61,548,576 +0.02(+0.54%)
Jul 06, 2021 4.074 4.085 3.947 3.954 48,091,628 -0.25(-5.91%)
Jul 02, 2021 4.216 4.216 4.117 4.202 42,667,740 +0.05(+1.20%)
Jul 01, 2021 4.259 4.259 4.103 4.152 42,963,804 -0.11(-2.62%)
Jun 30, 2021 4.214 4.282 4.189 4.264 40,490,248 -0.04(-0.99%)
Jun 29, 2021 4.335 4.342 4.243 4.307 41,063,156 -0.06(-1.46%)
Jun 28, 2021 4.385 4.402 4.278 4.370 50,911,536 -0.04(-0.81%)
Jun 25, 2021 4.555 4.576 4.349 4.406 72,056,032 -0.18(-4.02%)
Jun 24, 2021 4.555 4.612 4.505 4.590 53,073,548 +0.09(+1.89%)
Jun 23, 2021 4.576 4.658 4.498 4.505 49,237,336 -0.05(-1.09%)
Jun 22, 2021 4.519 4.581 4.470 4.555 55,339,336 +0.00(+0.00%)
Jun 21, 2021 4.569 4.583 4.491 4.555 36,154,432 +0.05(+1.10%)
Jun 18, 2021 4.633 4.644 4.459 4.505 52,971,852 -0.12(-2.61%)
Jun 17, 2021 4.768 4.796 4.612 4.626 73,327,064 -0.01(-0.31%)
Jun 16, 2021 4.555 4.750 4.548 4.640 105,411,592 +0.06(+1.40%)
Jun 15, 2021 4.555 4.576 4.473 4.576 41,278,452 +0.06(+1.26%)
Jun 14, 2021 4.562 4.608 4.495 4.519 47,786,784 +0.00(+0.00%)
Jun 11, 2021 4.590 4.590 4.456 4.519 54,801,620 -0.09(-1.85%)
Jun 10, 2021 4.697 4.725 4.569 4.605 73,293,640 -0.03(-0.61%)
Jun 09, 2021 4.612 4.768 4.576 4.633 87,818,872 +0.00(+0.00%)
Jun 08, 2021 4.548 4.659 4.498 4.633 109,861,000 +0.02(+0.46%)
Jun 07, 2021 4.491 4.654 4.428 4.612 109,727,456 +0.11(+2.52%)
Jun 04, 2021 4.385 4.533 4.377 4.498 60,515,068 +0.15(+3.43%)
Jun 03, 2021 4.349 4.434 4.321 4.349 40,696,104 -0.01(-0.16%)
Jun 02, 2021 4.186 4.420 4.179 4.356 72,991,312 +0.19(+4.60%)
Jun 01, 2021 4.122 4.179 4.101 4.165 50,063,372 +0.12(+3.04%)
May 28, 2021 3.928 4.049 3.921 4.042 41,202,108 +0.10(+2.52%)
May 27, 2021 3.921 3.957 3.850 3.943 38,829,684 +0.03(+0.72%)
May 26, 2021 3.843 3.921 3.833 3.914 25,402,050 +0.11(+2.79%)
May 25, 2021 3.879 3.886 3.801 3.808 29,869,502 -0.06(-1.66%)
May 24, 2021 3.872 3.893 3.851 3.872 25,305,318 +0.01(+0.18%)
May 21, 2021 3.886 3.893 3.811 3.865 64,657,336 -0.04(-1.09%)
May 20, 2021 3.886 3.950 3.865 3.908 63,243,620 +0.06(+1.47%)
May 19, 2021 3.801 3.901 3.787 3.851 50,614,880 -0.01(-0.37%)
May 18, 2021 3.879 3.918 3.851 3.865 30,129,556 +0.00(+0.00%)
May 17, 2021 3.787 3.883 3.766 3.865 49,125,272 -0.01(-0.18%)
May 14, 2021 3.858 3.893 3.775 3.872 58,250,868 +0.12(+3.21%)
May 13, 2021 3.660 3.794 3.653 3.752 57,946,824 +0.11(+3.11%)
May 12, 2021 3.702 3.731 3.632 3.639 33,429,160 -0.13(-3.38%)
May 11, 2021 3.709 3.787 3.702 3.766 36,670,480 -0.01(-0.19%)
May 10, 2021 3.724 3.794 3.716 3.773 43,177,624 +0.05(+1.33%)
May 07, 2021 3.660 3.731 3.646 3.724 29,252,790 +0.09(+2.53%)
May 06, 2021 3.610 3.653 3.596 3.632 58,438,092 +0.04(+0.98%)
May 05, 2021 3.582 3.617 3.469 3.596 47,648,748 +0.13(+3.67%)
May 04, 2021 3.532 3.543 3.426 3.469 67,774,576 -0.12(-3.35%)
May 03, 2021 3.603 3.674 3.582 3.589 77,589,032 +0.05(+1.46%)
Apr 30, 2021 3.566 3.594 3.523 3.537 47,796,800 -0.04(-1.19%)
Apr 29, 2021 3.665 3.686 3.559 3.580 50,408,392 -0.11(-2.88%)
Apr 28, 2021 3.559 3.714 3.545 3.686 60,255,476 +0.21(+5.91%)
Apr 27, 2021 3.537 3.579 3.473 3.480 41,380,480 -0.06(-1.60%)
Apr 26, 2021 3.544 3.572 3.516 3.537 41,834,860 +0.04(+1.01%)
Apr 23, 2021 3.544 3.583 3.487 3.501 37,478,052 -0.02(-0.60%)
Apr 22, 2021 3.516 3.542 3.470 3.523 49,820,404 +0.09(+2.67%)
Apr 21, 2021 3.438 3.452 3.403 3.431 15,593,208 -0.03(-0.82%)
Apr 20, 2021 3.516 3.516 3.445 3.459 50,603,604 -0.04(-1.21%)
Apr 19, 2021 3.466 3.530 3.452 3.501 44,927,168 +0.00(+0.00%)
Apr 16, 2021 3.431 3.530 3.410 3.501 44,400,956 +0.06(+1.64%)
Apr 15, 2021 3.487 3.509 3.417 3.445 45,868,416 +0.01(+0.21%)
Apr 14, 2021 3.325 3.480 3.325 3.438 51,187,476 +0.07(+2.10%)
Apr 13, 2021 3.297 3.403 3.290 3.367 35,264,764 +0.04(+1.06%)
Apr 12, 2021 3.332 3.360 3.304 3.332 28,374,436 +0.01(+0.21%)
Apr 09, 2021 3.318 3.360 3.297 3.325 33,926,932 -0.02(-0.63%)
Apr 08, 2021 3.367 3.417 3.346 3.346 51,053,772 -0.03(-0.84%)
Apr 07, 2021 3.424 3.452 3.339 3.374 50,165,128 -0.03(-0.83%)
Apr 06, 2021 3.417 3.452 3.381 3.403 40,986,432 -0.01(-0.21%)
Apr 05, 2021 3.396 3.445 3.360 3.410 49,022,592 +0.04(+1.26%)
Apr 01, 2021 3.459 3.478 3.339 3.367 54,861,240 -0.13(-3.78%)
Mar 31, 2021 3.464 3.528 3.429 3.500 59,975,828 +0.03(+0.81%)
Mar 30, 2021 3.415 3.500 3.401 3.471 40,495,528 +0.07(+2.07%)
Mar 29, 2021 3.394 3.436 3.344 3.401 48,591,108 -0.04(-1.03%)
Mar 26, 2021 3.429 3.464 3.373 3.436 40,445,888 +0.02(+0.61%)
Mar 25, 2021 3.352 3.422 3.338 3.415 68,230,000 +0.02(+0.62%)
Mar 24, 2021 3.493 3.526 3.380 3.394 75,717,264 -0.11(-3.21%)
Mar 23, 2021 3.556 3.647 3.507 3.507 73,748,928 -0.08(-2.16%)
Mar 22, 2021 3.507 3.605 3.471 3.584 62,369,208 +0.01(+0.39%)
Mar 19, 2021 3.563 3.631 3.507 3.570 64,017,616 +0.04(+1.20%)
Mar 18, 2021 3.577 3.626 3.514 3.528 64,857,628 +0.04(+1.01%)
Mar 17, 2021 3.345 3.521 3.331 3.493 69,056,032 +0.14(+4.20%)
Mar 16, 2021 3.429 3.436 3.338 3.352 43,122,048 -0.06(-1.86%)
Mar 15, 2021 3.401 3.450 3.366 3.415 55,661,924 -0.01(-0.21%)
Mar 12, 2021 3.436 3.471 3.408 3.422 51,549,984 -0.04(-1.22%)
Mar 11, 2021 3.457 3.479 3.373 3.464 74,031,128 +0.10(+2.93%)
Mar 10, 2021 3.352 3.408 3.267 3.366 108,470,008 +0.06(+1.70%)
Mar 09, 2021 3.246 3.345 3.190 3.310 83,781,488 +0.07(+2.17%)
Mar 08, 2021 3.394 3.436 3.218 3.239 104,893,440 -0.17(-4.96%)
Mar 05, 2021 3.429 3.429 3.313 3.408 94,634,040 +0.12(+3.64%)
Mar 04, 2021 3.380 3.422 3.260 3.288 112,601,360 +0.09(+2.86%)
Mar 03, 2021 3.126 3.267 3.035 3.197 137,356,400 -0.01(-0.22%)
Mar 02, 2021 3.091 3.281 3.049 3.204 104,512,392 +0.08(+2.71%)
Mar 01, 2021 3.204 3.253 3.105 3.119 62,851,304 -0.07(-2.15%)
Feb 26, 2021 3.350 3.371 3.188 3.188 70,309,040 -0.10(-3.07%)
Feb 25, 2021 3.436 3.450 3.275 3.289 68,821,512 -0.17(-5.05%)
Feb 24, 2021 3.429 3.471 3.408 3.464 55,297,384 -0.03(-1.00%)
Feb 23, 2021 3.394 3.506 3.345 3.499 110,422,296 +0.24(+7.53%)
Feb 22, 2021 3.359 3.373 3.254 3.254 149,321,200 -0.34(-9.36%)
Feb 19, 2021 3.625 3.684 3.541 3.590 61,028,748 -0.01(-0.39%)
Feb 18, 2021 3.646 3.688 3.583 3.604 50,182,704 -0.06(-1.53%)
Feb 17, 2021 3.625 3.667 3.583 3.660 45,011,440 +0.03(+0.97%)
Feb 16, 2021 3.639 3.667 3.583 3.625 21,105,560 +0.01(+0.19%)
Feb 12, 2021 3.583 3.674 3.576 3.618 37,392,188 +0.00(+0.00%)
Feb 11, 2021 3.660 3.674 3.569 3.618 30,288,238 +0.01(+0.19%)
Feb 10, 2021 3.611 3.632 3.548 3.611 37,779,124 -0.01(-0.19%)
Feb 09, 2021 3.541 3.695 3.520 3.618 51,134,076 +0.03(+0.78%)
Feb 08, 2021 3.632 3.695 3.576 3.590 62,871,724 -0.07(-1.91%)
Feb 05, 2021 3.674 3.702 3.618 3.660 58,693,376 +0.00(+0.00%)
Feb 04, 2021 3.667 3.674 3.625 3.660 50,099,160 -0.03(-0.76%)
Feb 03, 2021 3.758 3.793 3.674 3.688 46,421,472 -0.03(-0.94%)
Feb 02, 2021 3.786 3.814 3.681 3.723 65,669,124 -0.02(-0.56%)
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.