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
)
6.000
-0.060 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2010
5.946
6.049
5.828
5.987
50,368,124
-0.02(-0.38%)
Nov 29, 2010
5.954
6.028
5.877
6.010
38,124,988
+0.01(+0.21%)
Nov 26, 2010
6.016
6.069
5.967
5.998
22,276,058
-0.15(-2.50%)
Nov 24, 2010
6.139
6.152
6.152
6.152
37,494,508
+0.15(+2.52%)
Nov 23, 2010
6.139
6.141
5.962
6.000
52,522,456
-0.24(-3.90%)
Nov 22, 2010
6.277
6.313
6.152
6.244
25,390,714
-0.09(-1.38%)
Nov 19, 2010
6.321
6.380
6.205
6.331
26,323,166
-0.01(-0.08%)
Nov 18, 2010
6.288
6.390
6.264
6.336
27,305,568
+0.16(+2.66%)
Nov 17, 2010
6.144
6.229
6.141
6.172
38,915,852
+0.06(+0.97%)
Nov 16, 2010
6.288
6.298
6.069
6.113
50,540,968
-0.21(-3.37%)
Nov 15, 2010
6.336
6.408
6.282
6.326
14,703,369
+0.01(+0.16%)
Nov 12, 2010
6.316
6.393
6.244
6.316
46,224,804
-0.08(-1.20%)
Nov 11, 2010
6.393
6.422
6.341
6.393
30,558,688
-0.07(-1.03%)
Nov 10, 2010
6.493
6.537
6.359
6.460
48,543,704
+0.02(+0.28%)
Nov 09, 2010
6.665
6.696
6.408
6.442
55,578,508
-0.25(-3.76%)
Nov 08, 2010
6.649
6.724
6.634
6.693
33,644,308
-0.04(-0.61%)
Nov 05, 2010
6.690
6.750
6.648
6.734
26,544,448
-0.01(-0.08%)
Nov 04, 2010
6.552
6.739
6.542
6.739
39,131,492
+0.23(+3.47%)
Nov 03, 2010
6.483
6.547
6.442
6.513
50,142,844
+0.01(+0.16%)
Nov 02, 2010
6.483
6.547
6.367
6.503
22,269,832
+0.07(+1.08%)
Nov 01, 2010
6.367
6.457
6.354
6.434
31,443,696
+0.13(+2.08%)
Oct 29, 2010
6.295
6.326
6.270
6.303
18,612,066
+0.04(+0.66%)
Oct 28, 2010
6.311
6.344
6.241
6.262
48,166,896
+0.01(+0.08%)
Oct 27, 2010
6.408
6.462
6.239
6.257
48,883,656
-0.28(-4.24%)
Oct 25, 2010
6.521
6.596
6.498
6.534
37,490,040
+0.08(+1.23%)
Oct 22, 2010
6.503
6.544
6.436
6.454
30,536,754
+0.03(+0.40%)
Oct 21, 2010
6.562
6.652
6.388
6.429
34,277,516
-0.16(-2.42%)
Oct 20, 2010
6.483
6.660
6.477
6.588
23,121,978
+0.12(+1.86%)
Oct 19, 2010
6.516
6.588
6.409
6.467
39,503,936
-0.24(-3.60%)
Oct 18, 2010
6.521
6.711
6.521
6.708
32,173,468
+0.08(+1.16%)
Oct 15, 2010
6.624
6.631
6.521
6.631
30,242,952
+0.07(+1.10%)
Oct 14, 2010
6.647
6.673
6.503
6.560
52,358,984
-0.13(-1.88%)
Oct 13, 2010
6.603
6.732
6.590
6.685
37,759,176
+0.12(+1.76%)
Oct 12, 2010
6.560
6.575
6.477
6.570
19,467,366
+0.01(+0.12%)
Oct 11, 2010
6.588
6.629
6.521
6.562
21,234,068
-0.01(-0.08%)
Oct 08, 2010
6.567
6.606
6.416
6.567
29,179,268
+0.17(+2.65%)
Oct 07, 2010
6.480
6.485
6.331
6.398
32,785
-0.01(-0.20%)
Oct 06, 2010
6.474
6.513
6.390
6.411
44,583,228
-0.07(-1.02%)
Oct 05, 2010
6.334
6.537
6.290
6.477
56,773
+0.19(+3.09%)
Oct 04, 2010
6.259
6.285
6.225
6.282
32,041,326
-0.03(-0.41%)
Oct 01, 2010
6.308
6.323
6.221
6.308
37,063,592
+0.10(+1.65%)
Sep 30, 2010
6.121
6.205
6.087
6.205
118,958
+0.16(+2.68%)
Sep 29, 2010
5.918
6.067
5.918
6.044
781,845
+0.07(+1.12%)
Sep 28, 2010
5.882
5.980
5.851
5.977
296,787
+0.12(+2.10%)
Sep 27, 2010
5.810
5.905
5.790
5.854
24,324,944
+0.02(+0.26%)
Sep 24, 2010
5.859
5.930
5.790
5.838
56,173,044
-0.02(-0.39%)
Sep 23, 2010
5.818
5.969
5.810
5.862
602,470
+0.01(+0.22%)
Sep 22, 2010
5.833
5.913
5.808
5.849
36,005,488
+0.08(+1.38%)
Sep 21, 2010
5.800
5.818
5.728
5.769
177,298
-0.06(-1.10%)
Sep 20, 2010
5.838
5.869
5.797
5.833
34,045,696
+0.02(+0.26%)
Sep 17, 2010
5.818
5.921
5.759
5.818
40,290,800
-0.05(-0.92%)
Sep 15, 2010
5.862
5.877
5.800
5.872
30,447,656
-0.03(-0.48%)
Sep 14, 2010
5.836
5.936
5.808
5.900
574,558
+0.11(+1.82%)
Sep 13, 2010
5.664
5.797
5.654
5.795
36,707,584
+0.23(+4.20%)
Sep 10, 2010
5.584
5.597
5.541
5.561
15,977,961
+0.01(+0.14%)
Sep 09, 2010
5.625
5.656
5.541
5.554
135,160
-0.04(-0.64%)
Sep 08, 2010
5.572
5.629
5.566
5.590
138,500
+0.04(+0.79%)
Sep 07, 2010
5.551
5.613
5.528
5.546
60,965
-0.06(-1.10%)
Sep 03, 2010
5.705
5.731
5.590
5.607
46,764,860
-0.02(-0.32%)
Sep 02, 2010
5.602
5.649
5.572
5.625
254,637
+0.01(+0.09%)
Sep 01, 2010
5.615
5.690
5.574
5.620
68,785,456
+0.13(+2.29%)
Aug 31, 2010
5.492
5.541
5.402
5.495
434,165
+0.15(+2.74%)
Aug 30, 2010
5.405
5.420
5.315
5.348
25,048,702
-0.07(-1.37%)
Aug 27, 2010
5.246
5.423
5.202
5.423
39,992,008
+0.11(+2.08%)
Aug 26, 2010
5.312
5.356
5.194
5.312
55,273
+0.01(+0.15%)
Aug 25, 2010
5.310
5.323
5.199
5.305
989,244
-0.03(-0.62%)
Aug 24, 2010
5.356
5.364
5.264
5.338
335,491
-0.08(-1.42%)
Aug 23, 2010
5.502
5.546
5.415
5.415
21,055,976
-0.08(-1.40%)
Aug 20, 2010
5.451
5.497
5.412
5.492
22,521,524
+0.01(+0.19%)
Aug 19, 2010
5.559
5.610
5.464
5.482
25,838
-0.11(-1.88%)
Aug 18, 2010
5.584
5.593
5.530
5.587
167,927
+0.01(+0.18%)
Aug 17, 2010
5.574
5.602
5.559
5.577
130,858
+0.02(+0.28%)
Aug 16, 2010
5.482
5.561
5.466
5.561
23,915,378
+0.07(+1.31%)
Aug 13, 2010
5.489
5.530
5.443
5.489
18,771,632
+0.03(+0.52%)
Aug 12, 2010
5.351
5.474
5.343
5.461
25,307,560
+0.04(+0.66%)
Aug 11, 2010
5.489
5.497
5.356
5.425
7,048
-0.15(-2.67%)
Aug 10, 2010
5.574
5.641
5.543
5.574
149,975
-0.06(-1.09%)
Aug 09, 2010
5.656
5.682
5.620
5.636
21,386,588
+0.03(+0.60%)
Aug 06, 2010
5.602
5.638
5.533
5.602
36,733,228
+0.04(+0.78%)
Aug 05, 2010
5.559
5.615
5.538
5.559
30,912,764
+0.01(+0.14%)
Aug 04, 2010
5.631
5.641
5.484
5.551
1,257,162
-0.08(-1.37%)
Aug 03, 2010
5.702
5.702
5.600
5.628
181,288
-0.22(-3.82%)
Aug 02, 2010
5.828
5.867
5.785
5.851
35,794,252
+0.11(+1.83%)
Jul 30, 2010
5.741
5.792
5.636
5.746
36,992,668
+0.02(+0.40%)
Jul 29, 2010
5.774
5.803
5.646
5.723
91,191
-0.03(-0.54%)
Jul 28, 2010
5.643
5.790
5.595
5.754
54,301,556
+0.14(+2.51%)
Jul 27, 2010
5.651
5.697
5.595
5.613
845,870
-0.01(-0.09%)
Jul 26, 2010
5.618
5.643
5.561
5.618
39,615,476
-0.01(-0.18%)
Jul 23, 2010
5.528
5.628
5.522
5.628
43,401,460
+0.06(+1.06%)
Jul 22, 2010
5.446
5.582
5.433
5.569
476,879
+0.23(+4.33%)
Jul 21, 2010
5.443
5.454
5.302
5.338
56,806,428
-0.07(-1.28%)
Jul 20, 2010
5.261
5.436
5.235
5.407
719,040
+0.12(+2.28%)
Jul 19, 2010
5.225
5.323
5.202
5.287
49,737,704
+0.10(+1.93%)
Jul 16, 2010
5.187
5.371
5.176
5.187
61,015,136
-0.11(-2.13%)
Jul 15, 2010
5.400
5.430
5.279
5.300
63,432,404
-0.10(-1.85%)
Jul 14, 2010
5.412
5.469
5.353
5.400
480,811
-0.07(-1.36%)
Jul 13, 2010
5.469
5.518
5.436
5.474
588,746
+0.07(+1.38%)
Jul 12, 2010
5.464
5.554
5.361
5.400
79,769,808
-0.12(-2.23%)
Jul 09, 2010
5.523
5.559
5.387
5.523
63,244,132
+0.09(+1.70%)
Jul 08, 2010
5.284
5.461
5.279
5.430
2,753,282
+0.16(+3.07%)
Jul 07, 2010
4.950
5.284
4.950
5.269
131,150,992
+0.34(+6.93%)
Jul 06, 2010
4.940
4.981
4.858
4.927
332,791
-0.00(-0.05%)
Jul 02, 2010
4.930
4.963
4.814
4.930
47,099,252
+0.08(+1.64%)
Jul 01, 2010
4.714
4.861
4.601
4.850
85,896,736
+0.23(+4.94%)
Jun 30, 2010
4.730
4.794
4.604
4.622
451,438
-0.05(-1.10%)
Jun 29, 2010
4.830
4.838
4.648
4.673
437,987
-0.31(-6.23%)
Jun 25, 2010
4.984
4.986
4.837
4.984
40,152,212
+0.06(+1.20%)
Jun 24, 2010
5.027
5.027
4.873
4.925
162,429
-0.14(-2.69%)
Jun 23, 2010
5.020
5.071
4.920
5.061
39,681,456
+0.03(+0.51%)
Jun 22, 2010
5.133
5.183
5.022
5.035
206,012
-0.08(-1.56%)
Jun 21, 2010
5.187
5.221
5.079
5.115
37,486,460
+0.06(+1.12%)
Jun 18, 2010
5.058
5.115
5.022
5.058
35,934,112
+0.02(+0.46%)
Jun 17, 2010
5.081
5.119
4.974
5.035
18,080
-0.02(-0.46%)
Jun 16, 2010
4.974
5.097
4.948
5.058
55,924,092
+0.01(+0.10%)
Jun 15, 2010
4.920
5.066
4.899
5.053
173,962
+0.18(+3.69%)
Jun 14, 2010
5.027
5.027
4.862
4.873
42,135,272
-0.07(-1.45%)
Jun 11, 2010
4.802
4.961
4.802
4.945
37,805,128
+0.06(+1.15%)
Jun 10, 2010
4.779
4.903
4.768
4.889
50,238
+0.25(+5.48%)
Jun 09, 2010
4.750
4.779
4.630
4.635
43,850,560
-0.06(-1.31%)
Jun 08, 2010
4.553
4.707
4.491
4.696
362,615
+0.16(+3.57%)
Jun 07, 2010
4.712
4.714
4.514
4.535
72,510,392
-0.15(-3.18%)
Jun 04, 2010
4.684
4.802
4.660
4.684
56,883,460
-0.18(-3.74%)
Jun 03, 2010
4.940
4.984
4.814
4.866
39,443,236
-0.08(-1.56%)
Jun 02, 2010
4.776
4.943
4.743
4.943
1,380,976
+0.19(+3.94%)
Jun 01, 2010
4.784
4.891
4.668
4.755
90,170,176
+0.03(+0.65%)
May 28, 2010
4.725
4.767
4.660
4.725
57,999,280
-0.05(-1.07%)
May 27, 2010
4.740
4.776
4.655
4.776
105,696,352
+0.25(+5.50%)
May 26, 2010
4.545
4.622
4.430
4.527
1,831
+0.14(+3.16%)
May 25, 2010
4.314
4.460
4.191
4.388
4,060,336
-0.09(-2.01%)
May 24, 2010
4.632
4.694
4.463
4.478
95,659,752
-0.19(-4.12%)
May 21, 2010
4.450
4.677
4.396
4.671
110,521,904
+0.16(+3.64%)
May 20, 2010
4.527
4.640
4.401
4.507
605,599
-0.16(-3.46%)
May 19, 2010
4.681
4.699
4.530
4.668
123,444,520
-0.27(-5.51%)
May 18, 2010
5.197
5.279
4.909
4.940
489,948
-0.13(-2.48%)
May 17, 2010
5.153
5.220
4.925
5.066
51,256,196
-0.07(-1.30%)
May 14, 2010
5.133
5.210
5.045
5.133
43,167,468
-0.15(-2.77%)
May 13, 2010
5.348
5.387
5.269
5.279
31,833,440
-0.08(-1.53%)
May 12, 2010
5.407
5.451
5.335
5.361
32,188,910
+0.02(+0.29%)
May 11, 2010
5.464
5.469
5.292
5.346
282,315
-0.12(-2.21%)
May 10, 2010
5.430
5.477
5.382
5.466
58,815,224
+0.43(+8.62%)
May 07, 2010
5.045
5.081
4.768
5.033
102,396,160
-0.03(-0.51%)
May 06, 2010
5.153
5.305
4.709
5.058
87,780,080
-0.12(-2.28%)
May 05, 2010
5.258
5.374
5.172
5.176
44,945,408
-0.16(-2.98%)
May 04, 2010
5.482
5.495
5.328
5.335
25,195
-0.26(-4.68%)
May 03, 2010
5.605
5.672
5.541
5.597
29,122,852
+0.03(+0.60%)
Apr 30, 2010
5.592
5.697
5.545
5.564
47,518,064
-0.01(-0.14%)
Apr 29, 2010
5.495
5.620
5.454
5.572
50,770,564
+0.17(+3.09%)
Apr 28, 2010
5.392
5.428
5.261
5.405
45,070,080
+0.13(+2.43%)
Apr 27, 2010
5.461
5.469
5.269
5.276
39,265
-0.24(-4.42%)
Apr 26, 2010
5.548
5.592
5.497
5.520
22,221,082
+0.00(+0.05%)
Apr 23, 2010
5.489
5.538
5.438
5.518
26,572,466
-0.01(-0.23%)
Apr 22, 2010
5.484
5.548
5.394
5.530
35,692,184
+0.04(+0.75%)
Apr 21, 2010
5.577
5.613
5.389
5.489
40,448,796
-0.09(-1.61%)
Apr 20, 2010
5.587
5.618
5.515
5.579
56,290
+0.05(+0.88%)
Apr 19, 2010
5.572
5.628
5.459
5.530
62,448,356
-0.08(-1.51%)
Apr 16, 2010
5.756
5.774
5.543
5.615
54,682,204
-0.19(-3.27%)
Apr 15, 2010
5.800
5.895
5.790
5.805
41,601,668
+0.03(+0.53%)
Apr 14, 2010
5.777
5.877
5.759
5.774
60,106,540
+0.01(+0.09%)
Apr 13, 2010
5.805
5.813
5.715
5.769
27,638,160
-0.01(-0.18%)
Apr 12, 2010
5.851
5.851
5.772
5.779
23,366,656
-0.06(-0.97%)
Apr 09, 2010
5.769
5.851
5.761
5.836
35,181,736
+0.04(+0.66%)
Apr 08, 2010
5.600
5.828
5.572
5.797
43,794,000
+0.17(+3.06%)
Apr 07, 2010
5.731
5.731
5.587
5.625
37,315,568
-0.12(-2.06%)
Apr 06, 2010
5.720
5.797
5.705
5.743
37,030,388
-0.03(-0.49%)
Apr 05, 2010
5.736
5.820
5.723
5.772
34,179,892
+0.02(+0.36%)
Apr 01, 2010
5.695
5.751
5.751
5.751
56,007,920
+0.11(+1.91%)
Mar 31, 2010
5.528
5.669
5.528
5.643
43,280,944
+0.14(+2.47%)
Mar 30, 2010
5.497
5.523
5.446
5.507
41,434,696
+0.05(+0.85%)
Mar 29, 2010
5.348
5.471
5.341
5.461
43,427,112
+0.18(+3.40%)
Mar 26, 2010
5.238
5.300
5.207
5.282
52,855,420
+0.06(+1.23%)
Mar 25, 2010
5.274
5.343
5.215
5.217
49,781,716
+0.00(+0.00%)
Mar 24, 2010
5.269
5.330
5.205
5.217
36,615,296
-0.16(-2.91%)
Mar 23, 2010
5.405
5.407
5.309
5.374
28,806,782
+0.02(+0.29%)
Mar 22, 2010
5.205
5.369
5.187
5.359
37,009,860
+0.10(+1.90%)
Mar 19, 2010
5.346
5.366
5.217
5.258
42,625,016
-0.08(-1.54%)
Mar 18, 2010
5.387
5.400
5.274
5.341
36,239,228
-0.08(-1.42%)
Mar 17, 2010
5.554
5.566
5.402
5.418
46,687,576
-0.08(-1.49%)
Mar 16, 2010
5.474
5.536
5.438
5.500
40,476,008
+0.03(+0.52%)
Mar 15, 2010
5.428
5.489
5.423
5.471
24,416,584
+0.01(+0.14%)
Mar 12, 2010
5.582
5.582
5.434
5.464
32,609,148
-0.07(-1.25%)
Mar 11, 2010
5.441
5.536
5.412
5.533
30,611,488
+0.05(+0.84%)
Mar 10, 2010
5.471
5.582
5.451
5.487
37,723,084
+0.02(+0.33%)
Mar 09, 2010
5.312
5.515
5.284
5.469
43,607,772
+0.11(+2.06%)
Mar 08, 2010
5.412
5.438
5.341
5.359
31,626,524
-0.04(-0.67%)
Mar 05, 2010
5.374
5.407
5.335
5.394
33,797,772
+0.07(+1.35%)
Mar 04, 2010
5.369
5.392
5.265
5.323
30,517,194
+0.00(+0.05%)
Mar 03, 2010
5.328
5.459
5.287
5.320
54,518,116
-0.01(-0.14%)
Mar 02, 2010
5.294
5.353
5.274
5.328
39,913,488
+0.09(+1.81%)
Mar 01, 2010
5.184
5.251
5.184
5.233
41,618,864
+0.11(+2.15%)
Feb 26, 2010
5.027
5.140
4.974
5.122
36,326,516
+0.10(+2.05%)
Feb 25, 2010
4.853
5.076
4.848
5.020
60,576,100
+0.02(+0.31%)
Feb 24, 2010
5.076
5.097
4.992
5.004
42,322,904
-0.04(-0.86%)
Feb 23, 2010
5.125
5.166
4.994
5.048
41,684,212
-0.17(-3.25%)
Feb 22, 2010
5.305
5.359
5.205
5.217
23,926,316
-0.11(-2.12%)
Feb 19, 2010
5.251
5.374
5.251
5.330
25,713,242
-0.02(-0.38%)
Feb 18, 2010
5.258
5.389
5.243
5.351
26,291,650
+0.04(+0.77%)
Feb 17, 2010
5.312
5.341
5.246
5.310
26,242,538
+0.07(+1.27%)
Feb 16, 2010
5.279
5.279
5.156
5.243
19,634,226
+0.10(+1.90%)
Feb 12, 2010
4.997
5.146
5.146
5.146
37,606,308
-0.03(-0.50%)
Feb 11, 2010
4.994
5.193
4.953
5.171
38,776,120
+0.13(+2.49%)
Feb 10, 2010
5.040
5.087
4.974
5.045
43,074,620
+0.01(+0.20%)
Feb 09, 2010
4.943
5.084
4.902
5.035
80,766,264
+0.32(+6.69%)
Feb 08, 2010
4.768
4.853
4.712
4.720
54,121,596
-0.05(-0.97%)
Feb 05, 2010
4.850
4.904
4.583
4.766
107,972,424
-0.11(-2.31%)
Feb 04, 2010
5.027
5.036
4.820
4.879
66,696,888
-0.27(-5.28%)
Feb 03, 2010
5.223
5.223
5.099
5.151
33,056,682
-0.11(-2.10%)
Feb 02, 2010
5.223
5.284
5.130
5.261
39,995,324
+0.20(+3.90%)
Feb 01, 2010
4.992
5.163
4.971
5.063
47,485,300
+0.15(+2.97%)
Jan 29, 2010
5.115
5.125
4.848
4.917
75,874,168
-0.10(-1.94%)
Jan 28, 2010
5.051
5.088
4.897
5.015
57,670,908
+0.03(+0.51%)
Jan 27, 2010
4.945
5.025
4.889
4.989
51,726,312
-0.02(-0.46%)
Jan 26, 2010
4.963
5.117
4.884
5.012
50,695,388
-0.04(-0.71%)
Jan 25, 2010
5.110
5.171
5.007
5.048
41,358,596
+0.01(+0.20%)
Jan 22, 2010
5.081
5.169
4.971
5.038
59,394,904
-0.06(-1.16%)
Jan 21, 2010
5.266
5.307
5.058
5.097
76,470,592
-0.17(-3.31%)
Jan 20, 2010
5.346
5.362
5.143
5.271
67,538,088
-0.20(-3.57%)
Jan 19, 2010
5.456
5.538
5.412
5.466
39,053,280
+0.05(+0.85%)
Jan 15, 2010
5.590
5.420
5.420
5.420
86,149,936
-0.14(-2.45%)
Jan 14, 2010
5.643
5.715
5.518
5.556
44,694,236
-0.08(-1.50%)
Jan 13, 2010
5.777
5.790
5.595
5.641
43,799,304
-0.01(-0.09%)
Jan 12, 2010
5.728
5.772
5.625
5.646
54,351,252
-0.12(-2.14%)
Jan 11, 2010
5.887
5.887
5.669
5.769
55,700,912
-0.07(-1.27%)
Jan 08, 2010
5.900
5.933
5.790
5.844
54,374,420
-0.03(-0.48%)
Jan 07, 2010
5.962
5.980
5.851
5.872
50,405,796
-0.13(-2.22%)
Jan 06, 2010
6.051
6.051
5.962
6.005
41,633,452
-0.07(-1.22%)
Jan 05, 2010
6.059
6.082
5.992
6.080
32,870,652
+0.02(+0.34%)
Jan 04, 2010
5.906
6.105
5.906
6.059
39,237,092
+0.20(+3.37%)
Dec 31, 2009
5.826
5.862
5.862
5.862
19,878,416
+0.05(+0.88%)
Dec 30, 2009
5.731
5.813
5.718
5.810
17,338,882
+0.08(+1.48%)
Dec 29, 2009
5.713
5.790
5.700
5.726
25,673,768
+0.06(+1.00%)
Dec 28, 2009
5.702
5.726
5.641
5.669
22,138,426
+0.06(+1.01%)
Dec 24, 2009
5.625
5.669
5.550
5.613
8,703,956
+0.01(+0.18%)
Dec 23, 2009
5.574
5.967
5.410
5.602
40,317,956
+0.03(+0.60%)
Dec 22, 2009
5.625
5.636
5.536
5.569
36,098,520
+0.02(+0.32%)
Dec 21, 2009
5.695
5.701
5.292
5.551
46,304,880
+0.02(+0.28%)
Dec 18, 2009
5.554
5.631
5.505
5.536
45,848,300
-0.02(-0.42%)
Dec 17, 2009
5.782
5.782
5.510
5.559
75,784,992
-0.42(-7.04%)
Dec 16, 2009
5.954
5.990
5.841
5.980
27,125,114
+0.05(+0.91%)
Dec 15, 2009
5.892
6.010
5.859
5.926
35,765,228
+0.06(+1.05%)
Dec 14, 2009
6.010
6.018
5.828
5.864
41,101,804
-0.06(-1.04%)
Dec 11, 2009
5.967
5.967
5.897
5.926
33,379,432
-0.03(-0.56%)
Dec 10, 2009
5.936
5.987
5.882
5.959
22,570,780
+0.02(+0.39%)
Dec 09, 2009
5.831
5.941
5.794
5.936
34,080,096
+0.05(+0.83%)
Dec 08, 2009
5.918
5.946
5.808
5.887
45,982,448
-0.10(-1.71%)
Dec 07, 2009
5.977
6.110
5.931
5.990
34,475,464
+0.01(+0.21%)
Dec 04, 2009
6.123
6.146
5.880
5.977
38,463,220
+0.00(+0.04%)
Dec 03, 2009
6.123
6.144
5.946
5.974
44,028,060
-0.10(-1.65%)
Dec 02, 2009
5.982
6.118
5.951
6.075
52,798,628
+0.08(+1.41%)
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.