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
)
5.990
-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:
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 (%)
Oct 31, 2017
4.958
4.961
4.867
4.912
34,405,264
-0.12(-2.44%)
Oct 30, 2017
5.076
5.119
4.971
5.034
42,082,224
-0.12(-2.38%)
Oct 27, 2017
5.138
5.191
5.073
5.157
24,903,382
+0.07(+1.28%)
Oct 26, 2017
5.249
5.257
5.076
5.092
17,188,348
-0.15(-2.78%)
Oct 25, 2017
5.195
5.241
5.094
5.237
25,204,486
+0.07(+1.34%)
Oct 24, 2017
5.157
5.180
5.065
5.168
27,666,132
+0.02(+0.37%)
Oct 23, 2017
5.218
5.272
5.132
5.149
13,950,973
-0.13(-2.40%)
Oct 20, 2017
5.337
5.345
5.268
5.276
11,842,818
-0.03(-0.65%)
Oct 19, 2017
5.303
5.314
5.257
5.310
10,540,647
-0.04(-0.72%)
Oct 18, 2017
5.364
5.381
5.299
5.349
16,795,548
-0.01(-0.21%)
Oct 17, 2017
5.356
5.360
5.291
5.360
17,823,612
-0.00(-0.07%)
Oct 16, 2017
5.406
5.418
5.329
5.364
16,896,922
-0.05(-0.99%)
Oct 13, 2017
5.479
5.483
5.383
5.418
30,467,188
+0.03(+0.64%)
Oct 12, 2017
5.433
5.445
5.368
5.383
17,682,088
-0.05(-0.99%)
Oct 11, 2017
5.460
5.475
5.396
5.437
29,050,128
+0.02(+0.35%)
Oct 10, 2017
5.391
5.464
5.379
5.418
24,801,400
+0.11(+2.10%)
Oct 09, 2017
5.372
5.387
5.283
5.306
13,123,779
-0.12(-2.12%)
Oct 06, 2017
5.433
5.433
5.368
5.422
16,686,610
-0.08(-1.39%)
Oct 05, 2017
5.517
5.592
5.487
5.498
26,450,150
+0.05(+0.99%)
Oct 04, 2017
5.479
5.502
5.429
5.445
16,714,608
-0.00(-0.07%)
Oct 03, 2017
5.283
5.448
5.257
5.448
21,243,184
+0.17(+3.20%)
Oct 02, 2017
5.222
5.291
5.203
5.280
14,322,996
+0.03(+0.54%)
Sep 29, 2017
5.247
5.274
5.215
5.251
17,283,530
+0.08(+1.48%)
Sep 28, 2017
5.167
5.201
5.136
5.174
26,517,528
-0.01(-0.15%)
Sep 27, 2017
5.201
5.220
5.132
5.182
37,614,608
-0.03(-0.59%)
Sep 26, 2017
5.228
5.282
5.209
5.213
22,968,866
+0.01(+0.15%)
Sep 25, 2017
5.293
5.301
5.194
5.205
23,309,196
-0.11(-2.16%)
Sep 22, 2017
5.278
5.362
5.259
5.320
14,833,020
+0.04(+0.73%)
Sep 21, 2017
5.312
5.370
5.249
5.282
27,073,088
-0.02(-0.36%)
Sep 20, 2017
5.343
5.356
5.228
5.301
23,045,504
-0.02(-0.43%)
Sep 19, 2017
5.351
5.351
5.270
5.324
29,153,370
-0.03(-0.64%)
Sep 18, 2017
5.355
5.412
5.322
5.358
23,290,752
+0.00(+0.07%)
Sep 15, 2017
5.243
5.370
5.232
5.355
25,562,922
+0.09(+1.67%)
Sep 14, 2017
5.220
5.278
5.197
5.266
24,372,758
+0.03(+0.59%)
Sep 13, 2017
5.197
5.268
5.178
5.236
30,956,762
+0.02(+0.37%)
Sep 12, 2017
5.220
5.281
5.190
5.217
24,093,996
-0.04(-0.80%)
Sep 11, 2017
5.251
5.335
5.248
5.259
23,340,972
+0.08(+1.48%)
Sep 08, 2017
5.213
5.220
5.163
5.182
42,863,172
-0.00(-0.07%)
Sep 07, 2017
5.178
5.218
5.136
5.186
34,014,568
-0.02(-0.29%)
Sep 06, 2017
5.094
5.224
5.084
5.201
42,645,828
+0.18(+3.59%)
Sep 05, 2017
5.090
5.105
4.950
5.021
41,447,152
+0.01(+0.23%)
Sep 01, 2017
4.983
5.067
4.960
5.010
25,154,498
+0.12(+2.39%)
Aug 31, 2017
4.966
4.973
4.881
4.893
26,788,936
-0.03(-0.70%)
Aug 30, 2017
4.935
4.943
4.899
4.927
18,453,210
-0.03(-0.54%)
Aug 29, 2017
4.866
4.966
4.851
4.954
32,706,126
+0.02(+0.47%)
Aug 28, 2017
4.977
4.989
4.916
4.931
15,268,263
-0.06(-1.15%)
Aug 25, 2017
5.015
4.962
4.989
20,071,344
-0.02(-0.46%)
Aug 24, 2017
4.989
5.038
4.971
5.012
24,560,172
+0.05(+0.93%)
Aug 23, 2017
4.889
4.989
4.889
4.966
34,051,540
+0.09(+1.81%)
Aug 22, 2017
4.847
4.927
4.839
4.877
20,884,544
+0.11(+2.41%)
Aug 21, 2017
4.866
4.872
4.751
4.763
16,827,742
-0.09(-1.89%)
Aug 18, 2017
4.778
4.866
4.761
4.854
21,679,416
+0.13(+2.84%)
Aug 17, 2017
4.778
4.795
4.717
4.720
18,794,180
-0.10(-2.14%)
Aug 16, 2017
4.805
4.847
4.747
4.824
19,522,868
+0.04(+0.88%)
Aug 15, 2017
4.766
4.812
4.747
4.782
21,045,268
+0.06(+1.27%)
Aug 14, 2017
4.676
4.782
4.669
4.722
20,678,830
+0.03(+0.73%)
Aug 11, 2017
4.650
4.718
4.610
4.688
17,926,058
+0.04(+0.90%)
Aug 10, 2017
4.718
4.722
4.642
4.646
19,346,262
-0.09(-1.92%)
Aug 09, 2017
4.726
4.754
4.710
4.737
22,387,130
-0.07(-1.42%)
Aug 08, 2017
4.748
4.855
4.745
4.805
46,604,664
+0.05(+1.04%)
Aug 07, 2017
4.669
4.763
4.661
4.756
17,479,748
+0.07(+1.46%)
Aug 04, 2017
4.722
4.741
4.669
4.688
14,426,728
-0.02(-0.48%)
Aug 03, 2017
4.707
4.733
4.688
4.710
43,766,520
-0.02(-0.32%)
Aug 02, 2017
4.627
4.733
4.619
4.726
39,496,060
+0.07(+1.47%)
Aug 01, 2017
4.593
4.703
4.581
4.657
42,162,072
+0.14(+3.15%)
Jul 31, 2017
4.489
4.538
4.455
4.515
24,989,794
+0.05(+1.10%)
Jul 28, 2017
4.420
4.481
4.398
4.466
37,225,180
+0.03(+0.77%)
Jul 27, 2017
4.466
4.496
4.401
4.432
30,282,478
-0.01(-0.26%)
Jul 26, 2017
4.409
4.458
4.379
4.443
38,314,656
+0.02(+0.34%)
Jul 25, 2017
4.477
4.500
4.401
4.428
24,218,458
-0.01(-0.26%)
Jul 24, 2017
4.428
4.451
4.401
4.439
21,180,828
+0.03(+0.60%)
Jul 21, 2017
4.443
4.466
4.398
4.413
19,364,008
-0.02(-0.43%)
Jul 20, 2017
4.443
4.458
4.411
4.432
15,129,332
+0.02(+0.43%)
Jul 19, 2017
4.473
4.487
4.394
4.413
18,322,374
-0.04(-0.85%)
Jul 18, 2017
4.417
4.462
4.394
4.451
19,366,244
+0.04(+0.86%)
Jul 17, 2017
4.443
4.451
4.390
4.413
27,399,864
-0.04(-0.85%)
Jul 14, 2017
4.451
4.462
4.401
4.451
36,673,776
+0.04(+0.95%)
Jul 13, 2017
4.409
4.436
4.390
4.409
32,573,192
+0.01(+0.17%)
Jul 12, 2017
4.314
4.432
4.261
4.401
57,177,996
+0.11(+2.47%)
Jul 11, 2017
4.227
4.307
4.223
4.295
22,624,138
+0.07(+1.71%)
Jul 10, 2017
4.204
4.238
4.201
4.223
22,571,862
+0.06(+1.55%)
Jul 07, 2017
4.212
4.227
4.119
4.159
45,127,628
-0.02(-0.45%)
Jul 06, 2017
4.223
4.231
4.153
4.178
30,547,040
-0.07(-1.61%)
Jul 05, 2017
4.223
4.273
4.163
4.246
17,959,696
+0.01(+0.27%)
Jul 03, 2017
4.238
4.257
4.212
4.235
15,637,117
+0.05(+1.13%)
Jun 30, 2017
4.184
4.231
4.174
4.187
21,027,466
+0.03(+0.64%)
Jun 29, 2017
4.172
4.175
4.104
4.161
23,018,754
+0.01(+0.27%)
Jun 28, 2017
4.134
4.165
4.077
4.149
24,148,124
+0.04(+0.92%)
Jun 27, 2017
4.119
4.176
4.070
4.112
20,788,472
-0.05(-1.27%)
Jun 26, 2017
4.074
4.187
4.058
4.165
21,291,158
+0.14(+3.58%)
Jun 23, 2017
4.040
4.058
4.009
4.021
12,593,353
-0.03(-0.66%)
Jun 22, 2017
4.043
4.074
4.013
4.047
16,482,563
+0.01(+0.28%)
Jun 21, 2017
4.036
4.074
4.002
4.036
26,023,544
+0.02(+0.38%)
Jun 20, 2017
4.130
4.149
4.021
4.021
45,455,676
-0.14(-3.46%)
Jun 19, 2017
4.130
4.204
4.123
4.165
20,807,468
+0.03(+0.64%)
Jun 16, 2017
4.138
4.161
4.106
4.138
30,715,498
+0.01(+0.28%)
Jun 15, 2017
4.096
4.138
4.051
4.127
19,226,208
-0.05(-1.18%)
Jun 14, 2017
4.210
4.244
4.161
4.176
39,204,744
+0.06(+1.47%)
Jun 13, 2017
4.093
4.127
4.055
4.115
22,319,694
+0.04(+1.02%)
Jun 12, 2017
4.108
4.089
4.005
4.074
32,860,156
-0.03(-0.83%)
Jun 09, 2017
4.195
4.210
4.094
4.108
30,259,636
-0.08(-1.90%)
Jun 08, 2017
4.172
4.191
4.123
4.187
24,936,148
-0.03(-0.72%)
Jun 07, 2017
4.214
4.246
4.176
4.218
34,602,188
+0.07(+1.64%)
Jun 06, 2017
4.074
4.168
4.068
4.149
25,955,398
+0.08(+2.05%)
Jun 05, 2017
4.089
4.149
4.043
4.066
28,160,678
-0.06(-1.38%)
Jun 02, 2017
4.142
4.157
4.089
4.123
27,298,296
+0.04(+0.93%)
Jun 01, 2017
4.159
4.176
4.066
4.085
26,947,548
-0.05(-1.15%)
May 31, 2017
4.189
4.206
4.125
4.133
58,849,200
-0.02(-0.37%)
May 30, 2017
4.151
4.170
4.129
4.148
24,171,666
+0.01(+0.18%)
May 26, 2017
4.102
4.182
4.085
4.140
37,321,452
+0.12(+2.92%)
May 25, 2017
4.133
4.159
4.000
4.023
58,800,760
-0.11(-2.57%)
May 24, 2017
4.159
4.205
4.110
4.129
84,367,904
+0.05(+1.11%)
May 23, 2017
4.064
4.148
4.051
4.083
77,336,544
+0.09(+2.18%)
May 22, 2017
4.019
4.044
3.920
3.996
58,291,664
-0.12(-3.03%)
May 19, 2017
4.114
4.189
4.057
4.121
102,433,416
+0.25(+6.46%)
May 18, 2017
3.939
4.170
3.795
3.871
191,223,616
-0.88(-18.44%)
May 17, 2017
4.837
4.879
4.723
4.746
35,159,620
-0.16(-3.32%)
May 16, 2017
4.924
4.937
4.856
4.909
22,558,598
+0.03(+0.54%)
May 15, 2017
4.875
4.924
4.848
4.883
24,214,184
+0.03(+0.55%)
May 12, 2017
4.811
4.863
4.788
4.856
41,843,432
+0.09(+1.99%)
May 11, 2017
4.693
4.783
4.659
4.761
26,552,274
+0.11(+2.28%)
May 10, 2017
4.670
4.701
4.638
4.655
22,734,246
+0.06(+1.32%)
May 09, 2017
4.595
4.636
4.581
4.595
21,994,672
+0.02(+0.33%)
May 08, 2017
4.583
4.621
4.561
4.580
18,895,268
-0.01(-0.25%)
May 05, 2017
4.542
4.608
4.504
4.591
27,414,454
+0.08(+1.85%)
May 04, 2017
4.667
4.674
4.485
4.508
26,262,514
-0.20(-4.19%)
May 03, 2017
4.735
4.758
4.674
4.705
34,372,436
-0.09(-1.82%)
May 02, 2017
4.716
4.803
4.701
4.792
50,634,356
+0.09(+1.97%)
May 01, 2017
4.688
4.771
4.642
4.699
21,300,962
+0.04(+0.89%)
Apr 28, 2017
4.589
4.672
4.563
4.657
27,265,948
+0.02(+0.49%)
Apr 27, 2017
4.684
4.695
4.616
4.635
46,334,516
+0.04(+0.82%)
Apr 26, 2017
4.597
4.657
4.566
4.597
22,094,462
-0.03(-0.57%)
Apr 25, 2017
4.559
4.650
4.542
4.623
23,663,652
+0.00(+0.00%)
Apr 24, 2017
4.619
4.676
4.595
4.623
29,729,794
+0.13(+2.95%)
Apr 21, 2017
4.517
4.559
4.474
4.491
29,996,226
-0.01(-0.25%)
Apr 20, 2017
4.665
4.665
4.491
4.502
39,484,852
-0.10(-2.14%)
Apr 19, 2017
4.691
4.693
4.589
4.601
43,345,604
-0.07(-1.54%)
Apr 18, 2017
4.669
4.752
4.654
4.672
20,404,212
-0.06(-1.20%)
Apr 17, 2017
4.532
4.729
4.532
4.729
27,228,916
+0.27(+6.03%)
Apr 13, 2017
4.548
4.565
4.459
4.460
19,949,282
-0.09(-2.08%)
Apr 12, 2017
4.559
4.570
4.506
4.555
22,741,748
+0.00(+0.00%)
Apr 11, 2017
4.578
4.608
4.460
4.555
33,379,458
-0.01(-0.17%)
Apr 10, 2017
4.582
4.593
4.498
4.563
33,889,084
+0.00(+0.08%)
Apr 07, 2017
4.566
4.650
4.529
4.559
27,374,204
+0.05(+1.09%)
Apr 06, 2017
4.555
4.635
4.495
4.510
35,020,804
-0.08(-1.73%)
Apr 05, 2017
4.733
4.733
4.582
4.589
24,415,258
-0.14(-2.88%)
Apr 04, 2017
4.642
4.733
4.612
4.725
33,361,108
+0.06(+1.22%)
Apr 03, 2017
4.597
4.672
4.589
4.669
22,384,254
+0.10(+2.19%)
Mar 31, 2017
4.595
4.633
4.542
4.568
23,902,950
-0.03(-0.74%)
Mar 30, 2017
4.671
4.712
4.603
4.603
22,995,374
-0.12(-2.64%)
Mar 29, 2017
4.629
4.743
4.625
4.727
43,420,896
+0.11(+2.29%)
Mar 28, 2017
4.629
4.663
4.584
4.621
33,530,138
-0.03(-0.57%)
Mar 27, 2017
4.557
4.652
4.540
4.648
19,662,914
+0.01(+0.24%)
Mar 24, 2017
4.587
4.655
4.550
4.637
16,078,824
+0.06(+1.41%)
Mar 23, 2017
4.546
4.603
4.527
4.572
24,571,204
-0.05(-0.98%)
Mar 22, 2017
4.606
4.705
4.570
4.618
20,374,482
+0.00(+0.08%)
Mar 21, 2017
4.739
4.758
4.538
4.614
51,199,308
-0.11(-2.40%)
Mar 20, 2017
4.614
4.756
4.591
4.727
80,870,856
+0.09(+2.04%)
Mar 17, 2017
4.796
4.803
4.629
4.633
32,369,936
-0.11(-2.39%)
Mar 16, 2017
4.814
4.828
4.714
4.746
29,929,574
-0.07(-1.49%)
Mar 15, 2017
4.716
4.843
4.663
4.818
51,246,436
+0.12(+2.66%)
Mar 14, 2017
4.739
4.790
4.690
4.693
27,175,616
-0.07(-1.51%)
Mar 13, 2017
4.705
4.780
4.697
4.765
21,071,618
+0.07(+1.53%)
Mar 10, 2017
4.743
4.743
4.655
4.693
21,569,564
+0.07(+1.56%)
Mar 09, 2017
4.633
4.667
4.578
4.621
25,178,632
-0.03(-0.65%)
Mar 08, 2017
4.674
4.724
4.599
4.652
21,606,740
-0.11(-2.23%)
Mar 07, 2017
4.841
4.845
4.743
4.758
17,331,718
-0.06(-1.26%)
Mar 06, 2017
4.864
4.875
4.796
4.818
15,515,260
-0.05(-0.93%)
Mar 03, 2017
4.792
4.879
4.754
4.864
31,208,220
+0.12(+2.55%)
Mar 02, 2017
4.830
4.837
4.716
4.743
23,138,188
-0.13(-2.72%)
Mar 01, 2017
4.962
4.970
4.826
4.875
61,746,088
+0.04(+0.74%)
Feb 28, 2017
4.881
4.915
4.824
4.839
22,814,272
-0.05(-1.01%)
Feb 27, 2017
4.869
4.930
4.845
4.888
16,981,174
+0.04(+0.86%)
Feb 24, 2017
4.881
4.896
4.840
4.847
20,787,492
-0.12(-2.36%)
Feb 23, 2017
5.112
5.112
4.934
4.964
28,558,686
-0.07(-1.35%)
Feb 22, 2017
4.964
5.032
4.949
5.032
17,798,864
+0.04(+0.83%)
Feb 21, 2017
4.972
4.994
4.911
4.990
31,113,572
+0.12(+2.54%)
Feb 17, 2017
4.867
4.867
4.867
0
-0.04(-0.76%)
Feb 16, 2017
5.060
5.068
4.874
4.904
40,885,900
-0.12(-2.29%)
Feb 15, 2017
4.874
5.045
4.819
5.019
46,765,024
+0.22(+4.64%)
Feb 14, 2017
4.745
4.804
4.702
4.797
32,397,686
+0.05(+1.10%)
Feb 13, 2017
4.748
4.763
4.691
4.745
28,860,476
-0.04(-0.85%)
Feb 10, 2017
4.726
4.793
4.719
4.785
20,413,768
+0.07(+1.50%)
Feb 09, 2017
4.752
4.804
4.704
4.715
30,885,846
-0.02(-0.39%)
Feb 08, 2017
4.570
4.752
4.559
4.733
49,324,884
+0.17(+3.74%)
Feb 07, 2017
4.611
4.629
4.563
4.563
38,130,284
+0.07(+1.49%)
Feb 06, 2017
4.518
4.574
4.496
4.496
21,661,342
-0.03(-0.66%)
Feb 03, 2017
4.511
4.589
4.500
4.526
38,794,084
+0.06(+1.33%)
Feb 02, 2017
4.455
4.488
4.422
4.466
27,469,028
+0.03(+0.59%)
Feb 01, 2017
4.396
4.474
4.392
4.440
32,333,038
+0.06(+1.31%)
Jan 31, 2017
4.412
4.427
4.349
4.383
25,728,462
-0.04(-0.92%)
Jan 30, 2017
4.427
4.446
4.386
4.423
24,780,212
-0.06(-1.24%)
Jan 27, 2017
4.487
4.535
4.464
4.479
30,236,412
-0.03(-0.58%)
Jan 26, 2017
4.449
4.505
4.401
4.505
49,074,184
-0.00(-0.08%)
Jan 25, 2017
4.464
4.520
4.446
4.509
44,202,656
+0.09(+2.10%)
Jan 24, 2017
4.364
4.431
4.353
4.416
40,547,408
-0.04(-0.83%)
Jan 23, 2017
4.305
4.453
4.290
4.453
34,703,740
+0.18(+4.17%)
Jan 20, 2017
4.275
4.284
4.210
4.275
27,659,842
+0.05(+1.23%)
Jan 19, 2017
4.275
4.279
4.182
4.223
27,046,830
+0.02(+0.44%)
Jan 18, 2017
4.227
4.256
4.190
4.205
23,732,600
-0.05(-1.13%)
Jan 17, 2017
4.167
4.279
4.149
4.253
31,269,674
+0.09(+2.14%)
Jan 13, 2017
4.164
4.164
4.164
0
-0.11(-2.52%)
Jan 12, 2017
4.264
4.294
4.223
4.271
36,898,224
+0.03(+0.61%)
Jan 11, 2017
4.097
4.245
4.071
4.245
35,091,724
+0.10(+2.51%)
Jan 10, 2017
4.190
4.212
4.115
4.141
24,628,754
-0.00(-0.09%)
Jan 09, 2017
4.138
4.173
4.112
4.145
23,633,442
+0.03(+0.63%)
Jan 06, 2017
4.104
4.156
4.082
4.119
45,855,088
-0.01(-0.36%)
Jan 05, 2017
4.045
4.171
4.041
4.134
61,055,176
+0.11(+2.77%)
Jan 04, 2017
4.008
4.047
3.993
4.023
28,473,110
+0.05(+1.31%)
Jan 03, 2017
3.904
3.978
3.904
3.971
37,791,324
+0.16(+4.09%)
Dec 30, 2016
3.815
3.815
3.815
0
-0.02(-0.63%)
Dec 29, 2016
3.787
3.858
3.783
3.839
24,559,258
+0.06(+1.57%)
Dec 28, 2016
3.698
3.793
3.691
3.780
37,226,456
+0.10(+2.83%)
Dec 27, 2016
3.683
3.696
3.646
3.676
35,097,024
+0.01(+0.41%)
Dec 23, 2016
3.661
3.661
3.661
0
+0.13(+3.56%)
Dec 22, 2016
3.477
3.553
3.460
3.535
40,327,284
+0.08(+2.43%)
Dec 21, 2016
3.495
3.498
3.444
3.451
21,009,070
+0.02(+0.53%)
Dec 20, 2016
3.451
3.464
3.371
3.433
44,069,712
+0.10(+3.07%)
Dec 19, 2016
3.473
3.473
3.323
3.331
63,686,812
-0.07(-2.04%)
Dec 16, 2016
3.484
3.506
3.396
3.400
39,491,408
-0.11(-3.22%)
Dec 15, 2016
3.513
3.553
3.427
3.513
77,814,024
-0.00(-0.10%)
Dec 14, 2016
3.623
3.645
3.504
3.517
62,381,632
-0.08(-2.33%)
Dec 13, 2016
3.593
3.637
3.546
3.601
57,810,808
+0.07(+2.07%)
Dec 12, 2016
3.623
3.641
3.524
3.528
41,614,028
-0.15(-4.07%)
Dec 09, 2016
3.666
3.718
3.656
3.677
47,235,980
+0.03(+0.70%)
Dec 08, 2016
3.659
3.688
3.637
3.652
38,107,344
-0.00(-0.10%)
Dec 07, 2016
3.692
3.703
3.612
3.656
37,391,292
-0.02(-0.50%)
Dec 06, 2016
3.593
3.707
3.579
3.674
21,855,440
+0.05(+1.31%)
Dec 05, 2016
3.572
3.630
3.562
3.626
21,345,082
+0.06(+1.64%)
Dec 02, 2016
3.590
3.634
3.553
3.568
28,585,010
+0.03(+0.83%)
Dec 01, 2016
3.674
3.681
3.533
3.539
51,854,016
-0.24(-6.24%)
Nov 30, 2016
3.833
3.880
3.774
3.774
42,790,920
+0.03(+0.78%)
Nov 29, 2016
3.774
3.804
3.723
3.745
23,018,960
-0.05(-1.44%)
Nov 28, 2016
3.734
3.847
3.709
3.800
38,456,092
+0.07(+1.96%)
Nov 25, 2016
3.716
3.742
3.701
3.727
14,760,987
-0.09(-2.39%)
Nov 23, 2016
3.818
3.818
3.818
0
-0.07(-1.78%)
Nov 22, 2016
3.957
3.961
3.829
3.888
29,349,540
+0.00(+0.00%)
Nov 21, 2016
3.877
3.902
3.847
3.888
22,295,172
+0.11(+2.80%)
Nov 18, 2016
3.840
3.866
3.763
3.782
29,009,160
+0.05(+1.27%)
Nov 17, 2016
3.822
3.849
3.720
3.734
33,510,454
-0.11(-2.76%)
Nov 16, 2016
3.767
3.866
3.734
3.840
54,393,824
-0.03(-0.66%)
Nov 15, 2016
3.712
3.880
3.709
3.866
43,235,628
+0.19(+5.06%)
Nov 14, 2016
3.687
3.716
3.594
3.679
66,332,720
-0.08(-2.23%)
Nov 11, 2016
3.690
3.793
3.583
3.763
55,235,340
-0.03(-0.87%)
Nov 10, 2016
3.928
3.982
3.734
3.796
69,642,608
-0.38(-9.01%)
Nov 09, 2016
4.194
4.307
4.165
4.172
57,306,920
-0.20(-4.59%)
Nov 08, 2016
4.326
4.448
4.274
4.373
31,113,968
+0.02(+0.50%)
Nov 07, 2016
4.315
4.368
4.282
4.351
39,817,180
+0.22(+5.39%)
Nov 04, 2016
4.110
4.223
4.076
4.128
38,917,612
+0.01(+0.35%)
Nov 03, 2016
4.198
4.266
4.103
4.114
38,374,540
-0.03(-0.62%)
Nov 02, 2016
4.180
4.207
4.072
4.139
30,427,314
-0.06(-1.39%)
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.