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 (%)
Nov 30, 2016 3.833 3.880 3.774 3.774 42,790,616 +0.03(+0.78%)
Nov 29, 2016 3.774 3.804 3.723 3.745 23,018,796 -0.05(-1.44%)
Nov 28, 2016 3.734 3.847 3.709 3.800 38,455,820 +0.07(+1.96%)
Nov 25, 2016 3.716 3.742 3.701 3.727 14,760,882 -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 29,349,332 +0.00(+0.00%)
Nov 21, 2016 3.877 3.902 3.847 3.888 22,295,014 +0.11(+2.80%)
Nov 18, 2016 3.840 3.866 3.763 3.782 29,008,954 +0.05(+1.27%)
Nov 17, 2016 3.822 3.849 3.720 3.734 33,510,216 -0.11(-2.76%)
Nov 16, 2016 3.767 3.866 3.734 3.840 54,393,436 -0.03(-0.66%)
Nov 15, 2016 3.712 3.880 3.709 3.866 43,235,320 +0.19(+5.06%)
Nov 14, 2016 3.687 3.716 3.594 3.679 66,332,248 -0.08(-2.23%)
Nov 11, 2016 3.690 3.793 3.583 3.763 55,234,944 -0.03(-0.87%)
Nov 10, 2016 3.928 3.982 3.734 3.796 69,642,112 -0.38(-9.01%)
Nov 09, 2016 4.194 4.307 4.165 4.172 57,306,512 -0.20(-4.59%)
Nov 08, 2016 4.326 4.448 4.274 4.373 31,113,746 +0.02(+0.50%)
Nov 07, 2016 4.315 4.368 4.282 4.351 39,816,896 +0.22(+5.39%)
Nov 04, 2016 4.110 4.223 4.076 4.128 38,917,336 +0.01(+0.35%)
Nov 03, 2016 4.198 4.266 4.103 4.114 38,374,268 -0.03(-0.62%)
Nov 02, 2016 4.180 4.207 4.072 4.139 30,427,098 -0.06(-1.39%)
Nov 01, 2016 4.358 4.366 4.139 4.198 65,017,292 -0.16(-3.57%)
Oct 31, 2016 4.401 4.415 4.342 4.353 66,292,068 +0.14(+3.29%)
Oct 28, 2016 4.236 4.277 4.163 4.215 34,362,136 -0.01(-0.26%)
Oct 27, 2016 4.229 4.295 4.189 4.225 45,648,976 +0.05(+1.22%)
Oct 26, 2016 4.142 4.216 4.127 4.174 28,212,394 -0.02(-0.52%)
Oct 25, 2016 4.167 4.216 4.109 4.196 26,832,074 +0.02(+0.44%)
Oct 24, 2016 4.236 4.236 4.178 4.178 19,779,492 -0.02(-0.43%)
Oct 21, 2016 4.160 4.209 4.160 4.196 21,935,252 -0.02(-0.43%)
Oct 20, 2016 4.138 4.251 4.131 4.215 26,388,902 +0.05(+1.32%)
Oct 19, 2016 4.200 4.218 4.145 4.160 36,187,184 -0.05(-1.30%)
Oct 18, 2016 4.171 4.229 4.090 4.215 35,735,288 +0.11(+2.63%)
Oct 17, 2016 4.034 4.110 4.030 4.107 52,009,140 +0.06(+1.48%)
Oct 14, 2016 4.050 4.069 4.020 4.047 35,662,056 +0.04(+0.99%)
Oct 13, 2016 3.908 4.020 3.868 4.007 38,247,128 +0.09(+2.37%)
Oct 12, 2016 3.908 3.972 3.878 3.914 26,288,944 -0.03(-0.67%)
Oct 11, 2016 3.904 3.944 3.886 3.941 41,864,960 +0.01(+0.17%)
Oct 10, 2016 3.961 3.981 3.913 3.934 34,218,100 +0.01(+0.25%)
Oct 07, 2016 3.924 3.951 3.851 3.924 37,754,064 +0.04(+1.11%)
Oct 06, 2016 3.838 3.894 3.815 3.881 33,032,864 +0.03(+0.69%)
Oct 05, 2016 3.785 3.865 3.772 3.855 38,115,260 +0.13(+3.47%)
Oct 04, 2016 3.765 3.782 3.705 3.725 65,792,840 -0.04(-1.14%)
Oct 03, 2016 3.649 3.773 3.636 3.768 38,703,400 +0.14(+3.88%)
Sep 30, 2016 3.667 3.676 3.598 3.628 36,330,756 +0.00(+0.09%)
Sep 29, 2016 3.757 3.777 3.611 3.624 30,366,714 -0.14(-3.62%)
Sep 28, 2016 3.724 3.773 3.667 3.760 24,095,930 +0.04(+1.07%)
Sep 27, 2016 3.651 3.727 3.621 3.720 41,598,812 +0.07(+2.00%)
Sep 26, 2016 3.641 3.681 3.616 3.647 36,365,372 -0.03(-0.81%)
Sep 23, 2016 3.700 3.729 3.657 3.677 20,403,958 -0.04(-1.16%)
Sep 22, 2016 3.740 3.797 3.677 3.720 30,242,402 +0.04(+1.17%)
Sep 21, 2016 3.628 3.687 3.546 3.677 35,927,724 +0.10(+2.88%)
Sep 20, 2016 3.614 3.637 3.568 3.574 17,480,028 +0.03(+0.75%)
Sep 19, 2016 3.584 3.624 3.541 3.548 20,559,248 +0.03(+0.75%)
Sep 16, 2016 3.555 3.561 3.473 3.521 41,405,344 -0.06(-1.67%)
Sep 15, 2016 3.505 3.603 3.462 3.581 30,399,660 +0.10(+2.86%)
Sep 14, 2016 3.482 3.535 3.465 3.482 26,089,660 -0.01(-0.19%)
Sep 13, 2016 3.571 3.591 3.460 3.488 40,898,128 -0.16(-4.36%)
Sep 12, 2016 3.511 3.654 3.485 3.647 35,510,812 +0.10(+2.90%)
Sep 09, 2016 3.664 3.667 3.545 3.545 45,436,068 -0.24(-6.31%)
Sep 08, 2016 3.833 3.840 3.767 3.783 61,193,248 -0.01(-0.35%)
Sep 07, 2016 3.807 3.813 3.720 3.797 60,118,188 -0.04(-0.95%)
Sep 06, 2016 3.740 3.833 3.717 3.833 36,847,184 +0.08(+2.21%)
Sep 02, 2016 3.747 3.750 3.750 3.750 63,974,924 +0.06(+1.53%)
Sep 01, 2016 3.647 3.740 3.614 3.694 51,447,816 +0.02(+0.58%)
Aug 31, 2016 3.765 3.765 3.616 3.672 74,645,280 -0.07(-1.77%)
Aug 30, 2016 3.709 3.742 3.674 3.739 23,500,150 +0.01(+0.36%)
Aug 29, 2016 3.626 3.745 3.619 3.725 28,022,970 +0.09(+2.46%)
Aug 26, 2016 3.662 3.760 3.576 3.636 55,926,264 +0.02(+0.64%)
Aug 25, 2016 3.646 3.666 3.599 3.613 36,280,500 -0.03(-0.73%)
Aug 24, 2016 3.613 3.671 3.583 3.639 31,261,120 -0.00(-0.09%)
Aug 23, 2016 3.732 3.762 3.638 3.643 36,524,232 -0.04(-0.99%)
Aug 22, 2016 3.729 3.729 3.656 3.679 24,691,490 -0.07(-1.77%)
Aug 19, 2016 3.732 3.759 3.682 3.745 28,058,702 -0.01(-0.35%)
Aug 18, 2016 3.775 3.780 3.706 3.759 33,761,472 -0.02(-0.61%)
Aug 17, 2016 3.722 3.792 3.682 3.782 41,279,796 +0.03(+0.88%)
Aug 16, 2016 3.785 3.808 3.745 3.749 34,567,228 -0.03(-0.79%)
Aug 15, 2016 3.752 3.792 3.735 3.778 34,733,272 +0.08(+2.18%)
Aug 12, 2016 3.691 3.757 3.680 3.698 39,310,996 -0.03(-0.70%)
Aug 11, 2016 3.655 3.727 3.655 3.724 39,435,152 +0.09(+2.43%)
Aug 10, 2016 3.685 3.711 3.583 3.636 35,841,516 -0.03(-0.72%)
Aug 09, 2016 3.642 3.708 3.642 3.662 39,191,536 +0.05(+1.36%)
Aug 08, 2016 3.613 3.672 3.599 3.613 45,979,612 -0.03(-0.81%)
Aug 05, 2016 3.665 3.675 3.570 3.642 68,440,920 +0.01(+0.27%)
Aug 04, 2016 3.606 3.685 3.590 3.632 64,870,440 +0.08(+2.31%)
Aug 03, 2016 3.400 3.554 3.365 3.550 65,178,832 +0.15(+4.54%)
Aug 02, 2016 3.455 3.475 3.370 3.396 71,341,320 +0.04(+1.07%)
Aug 01, 2016 3.413 3.416 3.341 3.360 29,416,468 -0.06(-1.87%)
Jul 29, 2016 3.333 3.441 3.329 3.424 40,741,112 +0.13(+4.08%)
Jul 28, 2016 3.323 3.342 3.287 3.290 35,549,792 -0.07(-2.05%)
Jul 27, 2016 3.365 3.408 3.342 3.359 40,975,384 +0.00(+0.00%)
Jul 26, 2016 3.382 3.408 3.349 3.359 32,040,116 -0.02(-0.49%)
Jul 25, 2016 3.421 3.434 3.349 3.375 28,745,958 -0.07(-1.90%)
Jul 22, 2016 3.385 3.450 3.369 3.441 31,135,532 +0.05(+1.35%)
Jul 21, 2016 3.450 3.480 3.326 3.395 45,665,700 -0.08(-2.26%)
Jul 20, 2016 3.418 3.490 3.388 3.473 41,040,236 +0.07(+2.12%)
Jul 19, 2016 3.391 3.423 3.370 3.401 24,505,650 -0.03(-0.76%)
Jul 18, 2016 3.372 3.444 3.362 3.428 25,519,482 +0.05(+1.55%)
Jul 15, 2016 3.355 3.391 3.316 3.375 37,956,116 +0.01(+0.39%)
Jul 14, 2016 3.385 3.421 3.344 3.362 43,551,248 +0.10(+3.01%)
Jul 13, 2016 3.205 3.267 3.175 3.264 32,042,414 +0.07(+2.05%)
Jul 12, 2016 3.247 3.283 3.172 3.198 48,740,716 +0.01(+0.21%)
Jul 11, 2016 3.182 3.221 3.178 3.192 28,446,584 +0.01(+0.31%)
Jul 08, 2016 3.129 3.192 3.021 3.182 34,301,148 +0.16(+5.31%)
Jul 07, 2016 3.028 3.093 3.018 3.021 41,331,648 -0.01(-0.32%)
Jul 06, 2016 2.988 3.044 2.952 3.031 35,623,384 -0.01(-0.27%)
Jul 05, 2016 3.052 3.075 3.013 3.039 40,594,312 -0.09(-3.03%)
Jul 01, 2016 3.069 3.134 3.134 3.134 51,357,268 +0.04(+1.38%)
Jun 30, 2016 3.000 3.121 2.987 3.092 60,765,444 +0.10(+3.51%)
Jun 29, 2016 2.931 3.000 2.925 2.987 34,942,792 +0.12(+4.23%)
Jun 28, 2016 2.781 2.869 2.764 2.866 42,578,536 +0.19(+7.23%)
Jun 27, 2016 2.794 2.797 2.673 2.673 57,463,904 -0.12(-4.34%)
Jun 24, 2016 2.794 2.871 2.763 2.794 55,949,060 -0.15(-5.01%)
Jun 23, 2016 2.849 2.941 2.817 2.941 37,681,968 +0.15(+5.40%)
Jun 22, 2016 2.823 2.872 2.787 2.790 40,842,072 -0.02(-0.81%)
Jun 21, 2016 2.823 2.830 2.751 2.813 40,482,820 -0.02(-0.58%)
Jun 20, 2016 2.820 2.872 2.820 2.830 37,571,676 +0.08(+2.73%)
Jun 17, 2016 2.781 2.807 2.738 2.754 39,433,800 +0.01(+0.48%)
Jun 16, 2016 2.653 2.751 2.617 2.741 31,463,264 +0.06(+2.07%)
Jun 15, 2016 2.699 2.745 2.633 2.686 46,142,840 +0.01(+0.24%)
Jun 14, 2016 2.758 2.784 2.656 2.679 40,817,088 -0.05(-1.92%)
Jun 13, 2016 2.689 2.761 2.682 2.732 41,935,456 -0.02(-0.60%)
Jun 10, 2016 2.833 2.849 2.745 2.748 54,590,372 -0.18(-6.05%)
Jun 09, 2016 2.931 2.944 2.890 2.925 35,565,976 -0.04(-1.22%)
Jun 08, 2016 2.941 2.984 2.918 2.961 39,991,768 +0.11(+4.03%)
Jun 07, 2016 2.748 2.859 2.746 2.846 48,663,508 +0.08(+2.96%)
Jun 06, 2016 2.758 2.790 2.731 2.764 27,494,732 -0.00(-0.12%)
Jun 03, 2016 2.764 2.787 2.730 2.768 24,730,464 +0.05(+1.81%)
Jun 02, 2016 2.643 2.730 2.630 2.718 34,324,808 +0.04(+1.59%)
Jun 01, 2016 2.614 2.686 2.591 2.676 35,538,928 +0.05(+2.06%)
May 31, 2016 2.681 2.723 2.589 2.622 54,733,520 -0.08(-2.79%)
May 27, 2016 2.717 2.697 2.697 2.697 29,407,176 -0.06(-2.14%)
May 26, 2016 2.740 2.799 2.736 2.756 15,813,040 +0.03(+0.96%)
May 25, 2016 2.789 2.808 2.717 2.730 31,046,170 -0.02(-0.60%)
May 24, 2016 2.828 2.835 2.717 2.746 28,073,258 +0.00(+0.12%)
May 23, 2016 2.717 2.795 2.700 2.743 57,507,880 -0.05(-1.76%)
May 20, 2016 2.835 2.858 2.782 2.792 41,227,916 +0.01(+0.35%)
May 19, 2016 2.759 2.795 2.720 2.782 38,478,444 -0.04(-1.39%)
May 18, 2016 2.789 2.897 2.772 2.822 50,576,568 -0.02(-0.58%)
May 17, 2016 2.871 2.871 2.805 2.838 35,114,764 -0.05(-1.70%)
May 16, 2016 2.913 2.953 2.884 2.887 38,232,316 +0.00(+0.00%)
May 13, 2016 3.021 3.031 2.880 2.887 40,156,280 -0.18(-5.97%)
May 12, 2016 3.074 3.105 2.989 3.070 49,098,172 +0.00(+0.00%)
May 11, 2016 3.123 3.129 3.028 3.070 92,807,800 +0.02(+0.75%)
May 10, 2016 2.903 3.047 2.897 3.047 73,601,584 +0.22(+7.88%)
May 09, 2016 2.795 2.843 2.632 2.825 85,395,832 +0.01(+0.23%)
May 06, 2016 2.769 2.838 2.758 2.818 36,341,864 +0.03(+1.18%)
May 05, 2016 2.874 2.897 2.748 2.786 52,920,528 -0.06(-2.18%)
May 04, 2016 2.772 2.858 2.753 2.848 48,045,212 +0.09(+3.33%)
May 03, 2016 2.822 2.838 2.743 2.756 106,268,328 -0.20(-6.76%)
May 02, 2016 3.034 3.047 2.953 2.956 59,002,560 -0.16(-5.21%)
Apr 29, 2016 3.144 3.203 3.058 3.118 62,345,492 +0.01(+0.42%)
Apr 28, 2016 3.092 3.194 3.079 3.105 53,499,212 -0.01(-0.32%)
Apr 27, 2016 3.079 3.118 3.043 3.115 75,337,984 +0.10(+3.48%)
Apr 26, 2016 2.902 3.017 2.866 3.010 56,347,556 +0.13(+4.66%)
Apr 25, 2016 2.922 2.925 2.855 2.876 29,922,408 -0.02(-0.68%)
Apr 22, 2016 2.899 2.948 2.873 2.896 67,008,028 -0.07(-2.32%)
Apr 21, 2016 2.990 3.013 2.945 2.964 57,515,956 -0.02(-0.66%)
Apr 20, 2016 2.974 2.994 2.938 2.984 69,553,368 -0.06(-1.83%)
Apr 19, 2016 2.990 3.053 2.984 3.040 65,637,908 +0.08(+2.65%)
Apr 18, 2016 2.941 3.020 2.932 2.961 69,178,912 -0.08(-2.58%)
Apr 15, 2016 3.046 3.062 2.999 3.040 77,709,280 -0.01(-0.32%)
Apr 14, 2016 3.138 3.148 3.012 3.049 64,708,652 -0.10(-3.32%)
Apr 13, 2016 3.157 3.169 3.098 3.154 70,646,104 +0.05(+1.58%)
Apr 12, 2016 2.977 3.112 2.964 3.105 71,267,368 +0.13(+4.52%)
Apr 11, 2016 2.968 3.026 2.958 2.971 68,177,152 +0.10(+3.53%)
Apr 08, 2016 2.758 2.879 2.748 2.869 85,674,256 +0.25(+9.35%)
Apr 07, 2016 2.624 2.667 2.601 2.624 36,863,648 -0.01(-0.50%)
Apr 06, 2016 2.647 2.680 2.601 2.637 43,353,064 -0.06(-2.18%)
Apr 05, 2016 2.676 2.742 2.631 2.696 54,035,540 -0.03(-0.96%)
Apr 04, 2016 2.801 2.842 2.719 2.722 47,948,900 -0.15(-5.13%)
Apr 01, 2016 2.765 2.883 2.747 2.869 35,566,880 +0.06(+2.15%)
Mar 31, 2016 2.884 2.897 2.796 2.809 55,655,044 -0.07(-2.39%)
Mar 30, 2016 2.884 2.940 2.858 2.878 47,025,956 +0.02(+0.80%)
Mar 29, 2016 2.806 2.897 2.744 2.855 82,178,176 +0.01(+0.46%)
Mar 28, 2016 2.865 2.865 2.822 2.842 62,739,844 +0.11(+4.07%)
Mar 24, 2016 2.724 2.731 2.731 2.731 89,011,880 -0.03(-1.07%)
Mar 23, 2016 2.861 2.861 2.734 2.760 64,039,552 -0.16(-5.59%)
Mar 22, 2016 2.953 2.969 2.909 2.924 66,519,240 -0.06(-1.97%)
Mar 21, 2016 2.966 3.009 2.927 2.982 50,773,948 -0.01(-0.22%)
Mar 18, 2016 2.927 2.999 2.901 2.989 80,588,520 +0.06(+1.90%)
Mar 17, 2016 2.894 2.992 2.767 2.933 145,077,616 +0.35(+13.54%)
Mar 16, 2016 2.551 2.600 2.459 2.583 133,993,584 -0.07(-2.71%)
Mar 15, 2016 2.731 2.785 2.606 2.655 108,441,824 -0.22(-7.62%)
Mar 14, 2016 2.910 2.991 2.861 2.875 77,481,656 -0.06(-1.90%)
Mar 11, 2016 2.884 2.976 2.878 2.930 68,888,848 +0.05(+1.82%)
Mar 10, 2016 2.744 2.917 2.718 2.878 80,843,832 +0.15(+5.39%)
Mar 09, 2016 2.845 2.845 2.718 2.731 86,469,400 -0.03(-1.18%)
Mar 08, 2016 2.740 2.811 2.677 2.763 73,360,104 +0.07(+2.42%)
Mar 07, 2016 2.629 2.704 2.616 2.698 61,952,724 -0.05(-1.90%)
Mar 04, 2016 2.727 2.789 2.646 2.750 230,680,000 +0.19(+7.54%)
Mar 03, 2016 2.371 2.561 2.353 2.557 105,740,936 +0.28(+12.36%)
Mar 02, 2016 2.168 2.283 2.165 2.276 71,497,016 +0.09(+3.88%)
Mar 01, 2016 2.073 2.194 2.064 2.191 63,091,736 +0.13(+6.42%)
Feb 29, 2016 2.056 2.078 2.034 2.059 48,224,924 +0.05(+2.61%)
Feb 26, 2016 2.052 2.059 1.980 2.007 25,013,276 -0.02(-0.81%)
Feb 25, 2016 2.052 2.061 1.994 2.023 29,230,608 +0.00(+0.00%)
Feb 24, 2016 1.971 2.036 1.954 2.023 32,333,794 -0.00(-0.16%)
Feb 23, 2016 2.059 2.062 2.020 2.026 40,928,948 -0.05(-2.52%)
Feb 22, 2016 2.036 2.088 2.029 2.078 56,659,072 +0.12(+6.00%)
Feb 19, 2016 1.915 1.971 1.899 1.961 40,296,448 +0.05(+2.46%)
Feb 18, 2016 1.946 1.955 1.911 1.914 44,438,600 -0.09(-4.44%)
Feb 17, 2016 1.980 2.052 1.944 2.003 64,717,052 +0.06(+2.94%)
Feb 16, 2016 1.949 1.969 1.917 1.946 57,614,248 +0.01(+0.66%)
Feb 12, 2016 1.920 1.933 1.933 1.933 39,309,592 +0.03(+1.50%)
Feb 11, 2016 1.936 1.949 1.882 1.904 40,598,148 -0.08(-4.01%)
Feb 10, 2016 1.952 2.006 1.923 1.984 40,622,732 +0.05(+2.80%)
Feb 09, 2016 1.930 1.955 1.872 1.930 43,782,336 -0.02(-0.98%)
Feb 08, 2016 1.993 2.003 1.923 1.949 32,018,960 -0.06(-3.01%)
Feb 05, 2016 2.025 2.041 1.996 2.009 64,806,836 -0.01(-0.63%)
Feb 04, 2016 1.974 2.073 1.965 2.022 61,021,856 +0.05(+2.42%)
Feb 03, 2016 1.917 1.974 1.911 1.974 41,512,384 +0.14(+7.63%)
Feb 02, 2016 1.911 1.917 1.831 1.834 78,222,752 -0.21(-10.26%)
Feb 01, 2016 1.942 2.060 1.923 2.044 65,576,400 +0.05(+2.29%)
Jan 29, 2016 1.916 1.998 1.900 1.998 59,358,300 +0.15(+8.08%)
Jan 28, 2016 1.868 1.876 1.830 1.849 37,065,312 +0.02(+0.87%)
Jan 27, 2016 1.830 1.862 1.811 1.833 48,828,564 +0.00(+0.17%)
Jan 26, 2016 1.782 1.836 1.770 1.830 31,033,630 +0.04(+2.49%)
Jan 25, 2016 1.811 1.824 1.771 1.785 28,709,980 -0.04(-2.26%)
Jan 22, 2016 1.792 1.832 1.782 1.827 37,942,516 +0.08(+4.74%)
Jan 21, 2016 1.770 1.782 1.741 1.744 63,047,232 -0.06(-3.17%)
Jan 20, 2016 1.782 1.820 1.747 1.801 54,389,692 -0.03(-1.56%)
Jan 19, 2016 1.859 1.878 1.808 1.830 37,577,960 -0.03(-1.37%)
Jan 15, 2016 1.852 1.855 1.855 1.855 35,787,784 -0.08(-4.10%)
Jan 14, 2016 1.890 1.944 1.852 1.935 64,052,464 +0.04(+2.18%)
Jan 13, 2016 1.957 1.970 1.887 1.894 30,516,602 -0.05(-2.46%)
Jan 12, 2016 1.948 1.957 1.903 1.941 34,968,228 +0.03(+1.50%)
Jan 11, 2016 1.960 1.968 1.890 1.913 40,479,788 -0.00(-0.17%)
Jan 08, 2016 1.967 1.970 1.913 1.916 62,443,388 +0.00(+0.00%)
Jan 07, 2016 1.960 1.976 1.916 1.916 47,431,524 -0.06(-3.05%)
Jan 06, 2016 1.963 2.030 1.955 1.976 55,121,488 -0.02(-0.80%)
Jan 05, 2016 1.995 1.995 1.963 1.992 37,014,768 +0.02(+0.80%)
Jan 04, 2016 2.021 2.027 1.963 1.976 81,244,744 -0.09(-4.40%)
Dec 31, 2015 2.070 2.067 2.067 2.067 23,949,572 -0.02(-0.91%)
Dec 30, 2015 2.102 2.112 2.061 2.086 34,550,940 -0.07(-3.10%)
Dec 29, 2015 2.178 2.185 2.134 2.153 32,369,570 +0.00(+0.15%)
Dec 28, 2015 2.150 2.181 2.131 2.150 57,848,144 +0.02(+0.89%)
Dec 24, 2015 2.134 2.131 2.131 2.131 12,780,874 +0.00(+0.15%)
Dec 23, 2015 2.105 2.131 2.094 2.127 31,224,150 +0.03(+1.21%)
Dec 22, 2015 2.102 2.115 2.067 2.102 45,568,564 +0.04(+2.00%)
Dec 21, 2015 2.134 2.148 2.058 2.061 58,281,324 -0.06(-2.70%)
Dec 18, 2015 2.248 2.261 2.118 2.118 132,247,128 -0.17(-7.49%)
Dec 17, 2015 2.331 2.353 2.286 2.289 45,100,944 -0.03(-1.10%)
Dec 16, 2015 2.223 2.324 2.178 2.315 78,450,448 +0.01(+0.41%)
Dec 15, 2015 2.343 2.350 2.296 2.305 29,791,882 +0.01(+0.55%)
Dec 14, 2015 2.292 2.305 2.264 2.292 43,753,692 -0.03(-1.23%)
Dec 11, 2015 2.343 2.366 2.312 2.321 49,916,800 -0.02(-0.95%)
Dec 10, 2015 2.404 2.431 2.334 2.343 46,472,112 -0.10(-4.25%)
Dec 09, 2015 2.425 2.454 2.386 2.447 100,388,368 +0.11(+4.86%)
Dec 08, 2015 2.274 2.340 2.236 2.334 127,963,368 +0.02(+0.82%)
Dec 07, 2015 2.378 2.387 2.302 2.315 40,721,140 -0.04(-1.61%)
Dec 04, 2015 2.331 2.372 2.301 2.353 45,377,688 -0.03(-1.45%)
Dec 03, 2015 2.400 2.428 2.372 2.387 82,500,056 +0.12(+5.28%)
Dec 02, 2015 2.261 2.274 2.176 2.268 103,340,064 +0.02(+0.70%)
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.