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 (%)
Mar 31, 2023
4.520
4.566
4.455
4.520
76,565,768
+0.06(+1.46%)
Mar 30, 2023
4.455
4.510
4.329
4.455
30,552,184
+0.15(+3.45%)
Mar 29, 2023
4.232
4.325
4.213
4.306
24,395,132
+0.07(+1.75%)
Mar 28, 2023
4.223
4.283
4.223
4.232
27,644,640
+0.04(+0.88%)
Mar 27, 2023
4.148
4.204
4.111
4.195
35,563,416
+0.14(+3.43%)
Mar 24, 2023
3.972
4.111
3.935
4.056
30,374,244
+0.09(+2.19%)
Mar 23, 2023
4.180
4.198
3.923
3.969
54,578,072
-0.14(-3.35%)
Mar 22, 2023
4.134
4.216
4.106
4.106
37,219,796
-0.03(-0.67%)
Mar 21, 2023
4.115
4.198
4.106
4.134
32,437,910
+0.10(+2.50%)
Mar 20, 2023
4.106
4.120
4.009
4.033
32,887,000
-0.01(-0.23%)
Mar 17, 2023
4.134
4.134
4.005
4.042
44,567,648
-0.12(-2.86%)
Mar 16, 2023
4.079
4.189
4.033
4.161
40,929,096
+0.12(+2.95%)
Mar 15, 2023
4.033
4.074
3.941
4.042
71,804,760
-0.06(-1.56%)
Mar 14, 2023
4.106
4.161
4.074
4.106
45,958,548
+0.00(+0.00%)
Mar 13, 2023
4.115
4.207
4.055
4.106
49,169,012
-0.07(-1.75%)
Mar 10, 2023
4.244
4.308
4.161
4.180
35,342,524
-0.18(-4.20%)
Mar 09, 2023
4.418
4.451
4.335
4.363
33,646,972
-0.09(-2.06%)
Mar 08, 2023
4.427
4.514
4.418
4.455
22,787,944
+0.10(+2.32%)
Mar 07, 2023
4.317
4.363
4.244
4.354
28,529,570
-0.02(-0.42%)
Mar 06, 2023
4.225
4.418
4.216
4.372
35,122,156
+0.16(+3.70%)
Mar 03, 2023
4.253
4.306
4.216
4.216
65,240,200
+0.02(+0.44%)
Mar 02, 2023
4.363
4.363
4.198
4.198
63,132,356
-0.27(-6.15%)
Mar 01, 2023
4.354
4.473
4.280
4.473
49,308,924
+0.07(+1.53%)
Feb 28, 2023
4.451
4.456
4.378
4.406
30,484,386
-0.02(-0.41%)
Feb 27, 2023
4.506
4.516
4.415
4.424
23,031,374
-0.05(-1.23%)
Feb 24, 2023
4.552
4.570
4.461
4.479
32,144,678
-0.21(-4.49%)
Feb 23, 2023
4.790
4.818
4.662
4.690
25,443,660
+0.06(+1.39%)
Feb 22, 2023
4.598
4.662
4.570
4.625
41,092,224
+0.04(+0.80%)
Feb 21, 2023
4.699
4.735
4.570
4.589
32,629,302
-0.13(-2.72%)
Feb 17, 2023
4.699
4.763
4.690
4.717
25,652,950
+0.02(+0.39%)
Feb 16, 2023
4.635
4.726
4.607
4.699
24,166,364
+0.00(+0.00%)
Feb 15, 2023
4.690
4.749
4.635
4.699
50,208,692
+0.07(+1.58%)
Feb 14, 2023
4.722
4.754
4.607
4.625
51,675,048
-0.09(-1.94%)
Feb 13, 2023
4.607
4.735
4.580
4.717
29,695,128
+0.21(+4.67%)
Feb 10, 2023
4.461
4.543
4.418
4.506
48,858,028
+0.05(+1.03%)
Feb 09, 2023
4.570
4.598
4.456
4.461
45,567,832
-0.20(-4.32%)
Feb 08, 2023
4.534
4.671
4.525
4.662
51,287,668
+0.38(+8.99%)
Feb 07, 2023
4.378
4.396
4.251
4.277
32,170,606
-0.18(-4.11%)
Feb 06, 2023
4.374
4.474
4.325
4.461
37,800,596
+0.00(+0.00%)
Feb 03, 2023
4.497
4.534
4.442
4.461
36,145,356
-0.10(-2.21%)
Feb 02, 2023
4.644
4.651
4.543
4.561
45,630,836
+0.06(+1.43%)
Feb 01, 2023
4.534
4.552
4.419
4.497
38,772,188
-0.06(-1.34%)
Jan 31, 2023
4.540
4.586
4.531
4.558
16,299,109
+0.14(+3.11%)
Jan 30, 2023
4.412
4.430
4.366
4.421
22,708,930
-0.02(-0.41%)
Jan 27, 2023
4.485
4.512
4.421
4.439
25,335,900
-0.13(-2.81%)
Jan 26, 2023
4.586
4.595
4.522
4.567
23,372,852
-0.03(-0.60%)
Jan 25, 2023
4.476
4.622
4.448
4.595
27,602,906
+0.10(+2.24%)
Jan 24, 2023
4.531
4.549
4.467
4.494
29,407,420
+0.05(+1.03%)
Jan 23, 2023
4.467
4.567
4.421
4.448
49,146,476
-0.09(-2.02%)
Jan 20, 2023
4.549
4.622
4.540
4.540
32,512,882
-0.13(-2.75%)
Jan 19, 2023
4.595
4.686
4.535
4.668
31,425,044
-0.01(-0.20%)
Jan 18, 2023
4.741
4.769
4.631
4.677
34,861,148
+0.01(+0.20%)
Jan 17, 2023
4.567
4.677
4.540
4.668
21,726,194
+0.06(+1.39%)
Jan 13, 2023
4.567
4.622
4.540
4.604
20,612,266
-0.03(-0.59%)
Jan 12, 2023
4.586
4.705
4.503
4.631
46,816,860
-0.01(-0.20%)
Jan 11, 2023
4.586
4.650
4.540
4.641
29,787,462
+0.09(+2.01%)
Jan 10, 2023
4.458
4.549
4.435
4.549
30,618,120
+0.14(+3.11%)
Jan 09, 2023
4.302
4.430
4.284
4.412
24,179,260
+0.04(+0.84%)
Jan 06, 2023
4.302
4.393
4.261
4.375
34,134,504
+0.16(+3.91%)
Jan 05, 2023
4.064
4.229
4.055
4.210
33,890,092
+0.21(+5.26%)
Jan 04, 2023
4.027
4.046
3.963
4.000
51,825,444
+0.03(+0.69%)
Jan 03, 2023
4.101
4.146
3.954
3.972
34,378,668
-0.34(-7.86%)
Dec 30, 2022
4.284
4.357
4.284
4.311
11,538,926
-0.01(-0.14%)
Dec 29, 2022
4.418
4.427
4.294
4.317
19,312,734
-0.03(-0.63%)
Dec 28, 2022
4.271
4.372
4.271
4.345
17,774,144
+0.15(+3.49%)
Dec 27, 2022
4.207
4.249
4.171
4.198
21,905,448
-0.26(-5.75%)
Dec 23, 2022
4.491
4.518
4.422
4.454
19,332,706
+0.09(+2.10%)
Dec 22, 2022
4.372
4.418
4.290
4.363
24,227,450
+0.01(+0.21%)
Dec 21, 2022
4.308
4.381
4.290
4.354
39,163,996
+0.04(+0.85%)
Dec 20, 2022
4.345
4.381
4.281
4.317
30,821,030
+0.13(+3.06%)
Dec 19, 2022
4.116
4.198
4.079
4.189
26,714,832
+0.14(+3.39%)
Dec 16, 2022
4.043
4.107
4.020
4.052
42,574,240
+0.06(+1.61%)
Dec 15, 2022
4.024
4.088
3.970
3.988
36,410,084
+0.00(+0.00%)
Dec 14, 2022
3.933
4.052
3.851
3.988
67,839,464
+0.03(+0.69%)
Dec 13, 2022
4.152
4.166
3.960
3.960
63,633,104
-0.19(-4.63%)
Dec 12, 2022
4.098
4.152
4.047
4.152
64,285,632
-0.04(-0.87%)
Dec 09, 2022
4.262
4.262
4.189
4.189
23,095,496
-0.05(-1.22%)
Dec 08, 2022
4.393
4.420
4.241
4.241
48,885,188
-0.19(-4.25%)
Dec 07, 2022
4.438
4.501
4.411
4.429
51,731,688
+0.00(+0.00%)
Dec 06, 2022
4.348
4.438
4.335
4.429
47,195,920
+0.13(+2.92%)
Dec 05, 2022
4.402
4.434
4.286
4.304
64,672,968
-0.22(-4.76%)
Dec 02, 2022
4.510
4.568
4.438
4.519
59,385,244
+0.06(+1.41%)
Dec 01, 2022
4.465
4.487
4.411
4.456
55,912,936
-0.01(-0.14%)
Nov 30, 2022
4.337
4.471
4.310
4.462
51,123,300
+0.15(+3.53%)
Nov 29, 2022
4.310
4.390
4.296
4.310
35,813,776
+0.06(+1.48%)
Nov 28, 2022
4.283
4.337
4.220
4.247
35,745,436
-0.11(-2.47%)
Nov 25, 2022
4.390
4.408
4.312
4.354
24,661,894
+0.03(+0.62%)
Nov 23, 2022
4.301
4.354
4.274
4.328
54,047,260
-0.03(-0.62%)
Nov 22, 2022
4.471
4.498
4.328
4.354
105,055,576
-0.12(-2.61%)
Nov 21, 2022
4.507
4.520
4.363
4.471
69,412,488
+0.04(+1.01%)
Nov 18, 2022
4.453
4.480
4.372
4.426
82,506,176
+0.09(+2.07%)
Nov 17, 2022
4.229
4.354
4.220
4.337
77,879,840
+0.00(+0.00%)
Nov 16, 2022
4.435
4.471
4.301
4.337
63,352,208
-0.14(-3.20%)
Nov 15, 2022
4.507
4.516
4.426
4.480
27,283,760
+0.04(+1.01%)
Nov 14, 2022
4.489
4.498
4.399
4.435
64,567,468
-0.02(-0.40%)
Nov 11, 2022
4.498
4.619
4.431
4.453
74,656,528
-0.07(-1.58%)
Nov 10, 2022
4.561
4.594
4.471
4.525
78,135,352
-0.29(-5.96%)
Nov 09, 2022
4.991
5.009
4.785
4.811
80,035,416
-0.31(-6.12%)
Nov 08, 2022
5.071
5.152
5.044
5.125
59,504,676
+0.02(+0.35%)
Nov 07, 2022
5.286
5.322
5.073
5.107
53,685,292
-0.24(-4.52%)
Nov 04, 2022
5.412
5.434
5.322
5.349
56,226,828
+0.07(+1.36%)
Nov 03, 2022
5.107
5.295
5.107
5.277
37,209,356
+0.15(+2.97%)
Nov 02, 2022
5.259
5.286
5.125
5.125
24,880,564
-0.19(-3.54%)
Nov 01, 2022
5.250
5.376
5.161
5.313
72,021,336
+0.10(+1.95%)
Oct 31, 2022
4.943
5.229
4.934
5.212
86,672,736
+0.27(+5.43%)
Oct 28, 2022
4.853
4.970
4.844
4.943
54,161,916
+0.02(+0.36%)
Oct 27, 2022
4.862
5.024
4.853
4.925
60,666,616
+0.15(+3.19%)
Oct 26, 2022
4.862
4.912
4.773
4.773
57,023,192
-0.15(-3.09%)
Oct 25, 2022
4.934
5.024
4.916
4.925
40,768,796
-0.05(-1.08%)
Oct 24, 2022
5.140
5.158
4.938
4.979
77,358,560
-0.39(-7.18%)
Oct 21, 2022
5.095
5.409
5.095
5.364
70,552,568
+0.24(+4.72%)
Oct 20, 2022
5.104
5.158
5.091
5.122
62,544,672
+0.13(+2.51%)
Oct 19, 2022
4.961
5.024
4.947
4.997
32,330,608
+0.00(+0.00%)
Oct 18, 2022
4.952
5.006
4.898
4.997
44,463,504
+0.14(+2.95%)
Oct 17, 2022
4.862
4.922
4.849
4.853
34,513,220
+0.07(+1.50%)
Oct 14, 2022
4.871
4.916
4.764
4.782
42,110,356
-0.04(-0.93%)
Oct 13, 2022
4.764
4.934
4.759
4.827
55,098,488
+0.05(+1.13%)
Oct 12, 2022
4.889
4.889
4.746
4.773
25,464,352
-0.10(-2.02%)
Oct 11, 2022
4.952
4.992
4.853
4.871
45,798,544
-0.08(-1.63%)
Oct 10, 2022
4.988
5.050
4.943
4.952
37,542,804
-0.03(-0.54%)
Oct 07, 2022
4.988
4.997
4.898
4.979
44,913,064
-0.02(-0.36%)
Oct 06, 2022
5.104
5.135
4.979
4.997
45,749,152
-0.14(-2.79%)
Oct 05, 2022
5.059
5.158
5.055
5.140
42,032,652
+0.01(+0.17%)
Oct 04, 2022
5.149
5.176
5.063
5.131
54,596,488
+0.00(+0.00%)
Oct 03, 2022
4.889
5.140
4.835
5.131
68,197,824
+0.50(+10.91%)
Sep 30, 2022
4.600
4.671
4.559
4.626
45,407,728
-0.03(-0.58%)
Sep 29, 2022
4.564
4.658
4.492
4.653
67,762,704
+0.08(+1.76%)
Sep 28, 2022
4.555
4.662
4.528
4.573
69,859,176
-0.01(-0.20%)
Sep 27, 2022
4.600
4.649
4.532
4.582
62,891,692
-0.02(-0.39%)
Sep 26, 2022
4.653
4.698
4.528
4.600
61,452,044
-0.21(-4.28%)
Sep 23, 2022
4.859
4.877
4.743
4.805
63,090,504
-0.21(-4.11%)
Sep 22, 2022
4.913
5.043
4.850
5.011
51,789,532
+0.18(+3.70%)
Sep 21, 2022
4.895
4.966
4.832
4.832
54,945,516
-0.07(-1.46%)
Sep 20, 2022
4.779
4.958
4.761
4.904
55,470,932
+0.15(+3.20%)
Sep 19, 2022
4.483
4.779
4.465
4.752
37,478,632
+0.23(+5.15%)
Sep 16, 2022
4.474
4.537
4.447
4.519
41,302,612
-0.03(-0.59%)
Sep 15, 2022
4.573
4.626
4.519
4.546
26,401,054
-0.04(-0.97%)
Sep 14, 2022
4.573
4.609
4.537
4.591
25,551,700
+0.01(+0.20%)
Sep 13, 2022
4.609
4.685
4.564
4.582
39,795,292
-0.13(-2.85%)
Sep 12, 2022
4.680
4.752
4.671
4.716
25,957,248
+0.09(+1.93%)
Sep 09, 2022
4.591
4.649
4.573
4.626
36,852,360
+0.11(+2.38%)
Sep 08, 2022
4.546
4.613
4.515
4.519
40,542,612
-0.07(-1.56%)
Sep 07, 2022
4.483
4.609
4.430
4.591
24,544,850
+0.06(+1.38%)
Sep 06, 2022
4.573
4.586
4.492
4.528
48,446,712
-0.01(-0.20%)
Sep 02, 2022
4.528
4.600
4.492
4.537
43,091,624
+0.09(+2.01%)
Sep 01, 2022
4.447
4.456
4.340
4.447
50,518,976
+0.03(+0.68%)
Aug 31, 2022
4.507
4.574
4.391
4.418
48,687,996
-0.17(-3.70%)
Aug 30, 2022
4.704
4.722
4.587
4.587
35,397,488
-0.11(-2.29%)
Aug 29, 2022
4.641
4.731
4.632
4.695
27,565,466
+0.05(+1.16%)
Aug 26, 2022
4.677
4.740
4.628
4.641
30,049,148
-0.02(-0.38%)
Aug 25, 2022
4.605
4.677
4.579
4.659
20,149,294
+0.06(+1.36%)
Aug 24, 2022
4.596
4.641
4.579
4.596
18,717,224
+0.02(+0.39%)
Aug 23, 2022
4.561
4.632
4.552
4.579
22,564,962
+0.05(+1.19%)
Aug 22, 2022
4.489
4.534
4.458
4.525
23,658,642
-0.04(-0.78%)
Aug 19, 2022
4.561
4.570
4.498
4.561
31,687,910
-0.04(-0.96%)
Aug 18, 2022
4.676
4.680
4.570
4.605
35,495,728
-0.04(-0.76%)
Aug 17, 2022
4.578
4.667
4.570
4.640
42,818,956
+0.00(+0.00%)
Aug 16, 2022
4.605
4.667
4.596
4.640
38,008,676
+0.00(+0.00%)
Aug 15, 2022
4.543
4.667
4.525
4.640
35,132,544
+0.04(+0.77%)
Aug 12, 2022
4.543
4.631
4.512
4.605
38,337,876
+0.12(+2.76%)
Aug 11, 2022
4.543
4.605
4.463
4.481
54,922,020
-0.06(-1.36%)
Aug 10, 2022
4.508
4.596
4.499
4.543
70,559,800
+0.12(+2.80%)
Aug 09, 2022
4.357
4.433
4.304
4.419
63,192,476
+0.10(+2.25%)
Aug 08, 2022
4.269
4.331
4.225
4.322
47,360,456
+0.09(+2.09%)
Aug 05, 2022
4.066
4.251
4.048
4.234
50,834,780
+0.12(+3.01%)
Aug 04, 2022
4.057
4.119
4.026
4.110
37,150,704
+0.15(+3.79%)
Aug 03, 2022
3.942
3.977
3.915
3.960
30,645,248
+0.04(+0.90%)
Aug 02, 2022
3.942
3.995
3.915
3.924
37,216,016
-0.04(-1.11%)
Aug 01, 2022
3.960
4.022
3.915
3.969
59,103,808
-0.01(-0.15%)
Jul 29, 2022
3.966
4.054
3.957
3.974
49,836,796
-0.05(-1.32%)
Jul 28, 2022
3.983
4.027
3.904
4.027
42,391,808
+0.11(+2.70%)
Jul 27, 2022
3.886
3.939
3.851
3.921
69,162,256
+0.09(+2.30%)
Jul 26, 2022
3.824
3.913
3.798
3.833
50,724,568
-0.01(-0.23%)
Jul 25, 2022
3.771
3.864
3.718
3.842
62,776,952
+0.14(+3.82%)
Jul 22, 2022
3.771
3.815
3.667
3.701
55,715,312
-0.06(-1.64%)
Jul 21, 2022
3.692
3.762
3.648
3.762
49,270,292
+0.00(+0.00%)
Jul 20, 2022
3.771
3.807
3.718
3.762
50,958,836
-0.04(-1.16%)
Jul 19, 2022
3.718
3.833
3.714
3.807
64,659,000
+0.11(+2.86%)
Jul 18, 2022
3.683
3.754
3.674
3.701
64,212,740
+0.05(+1.45%)
Jul 15, 2022
3.568
3.690
3.550
3.648
49,013,156
+0.11(+3.25%)
Jul 14, 2022
3.497
3.568
3.444
3.533
75,792,080
-0.09(-2.44%)
Jul 13, 2022
3.621
3.701
3.586
3.621
62,472,576
+0.02(+0.49%)
Jul 12, 2022
3.595
3.670
3.559
3.603
38,997,768
-0.05(-1.45%)
Jul 11, 2022
3.674
3.718
3.639
3.656
53,686,764
-0.13(-3.50%)
Jul 08, 2022
3.789
3.815
3.745
3.789
41,035,184
+0.04(+1.18%)
Jul 07, 2022
3.709
3.771
3.709
3.745
38,846,420
+0.10(+2.66%)
Jul 06, 2022
3.674
3.701
3.577
3.648
59,930,480
-0.05(-1.43%)
Jul 05, 2022
3.648
3.709
3.595
3.701
56,687,880
-0.05(-1.41%)
Jul 01, 2022
3.701
3.780
3.656
3.754
59,999,804
-0.02(-0.62%)
Jun 30, 2022
3.795
3.848
3.759
3.777
68,531,672
-0.09(-2.28%)
Jun 29, 2022
3.936
3.945
3.848
3.865
69,891,456
+0.01(+0.23%)
Jun 28, 2022
3.971
3.998
3.808
3.856
59,951,084
-0.09(-2.24%)
Jun 27, 2022
3.918
3.971
3.892
3.945
43,106,260
+0.07(+1.82%)
Jun 24, 2022
3.892
3.971
3.870
3.874
34,311,972
-0.03(-0.68%)
Jun 23, 2022
3.998
4.006
3.901
3.901
47,990,600
-0.13(-3.28%)
Jun 22, 2022
4.059
4.121
4.033
4.033
51,421,048
-0.07(-1.72%)
Jun 21, 2022
4.148
4.157
4.095
4.104
73,476,992
+0.14(+3.56%)
Jun 17, 2022
3.962
4.006
3.892
3.962
69,740,056
+0.05(+1.35%)
Jun 16, 2022
4.006
4.024
3.883
3.909
46,232,324
-0.19(-4.53%)
Jun 15, 2022
4.086
4.148
4.015
4.095
70,219,808
+0.09(+2.20%)
Jun 14, 2022
4.068
4.086
3.980
4.006
60,337,476
-0.03(-0.66%)
Jun 13, 2022
4.121
4.121
3.989
4.033
67,690,152
-0.18(-4.19%)
Jun 10, 2022
4.245
4.254
4.183
4.209
64,082,340
-0.16(-3.64%)
Jun 09, 2022
4.439
4.483
4.359
4.368
51,823,732
-0.13(-2.94%)
Jun 08, 2022
4.589
4.615
4.465
4.501
56,720,160
-0.11(-2.49%)
Jun 07, 2022
4.562
4.615
4.527
4.615
40,807,672
-0.04(-0.95%)
Jun 06, 2022
4.748
4.757
4.655
4.660
41,143,448
-0.04(-0.94%)
Jun 03, 2022
4.677
4.748
4.668
4.704
53,452,520
-0.04(-0.74%)
Jun 02, 2022
4.730
4.739
4.642
4.739
45,675,348
+0.03(+0.56%)
Jun 01, 2022
4.810
4.827
4.690
4.712
48,351,952
-0.12(-2.50%)
May 31, 2022
4.824
4.886
4.790
4.833
46,284,452
+0.02(+0.37%)
May 27, 2022
4.763
4.877
4.758
4.815
45,940,976
+0.04(+0.92%)
May 26, 2022
4.692
4.807
4.674
4.771
39,640,072
+0.11(+2.27%)
May 25, 2022
4.657
4.710
4.616
4.666
46,370,416
-0.09(-1.86%)
May 24, 2022
4.718
4.776
4.621
4.754
68,019,544
+0.08(+1.70%)
May 23, 2022
4.621
4.727
4.617
4.674
47,797,472
+0.19(+4.13%)
May 20, 2022
4.471
4.507
4.445
4.489
53,684,396
+0.07(+1.60%)
May 19, 2022
4.419
4.471
4.366
4.419
55,048,836
+0.05(+1.21%)
May 18, 2022
4.410
4.454
4.348
4.366
62,797,176
-0.08(-1.79%)
May 17, 2022
4.436
4.507
4.423
4.445
48,714,416
+0.10(+2.23%)
May 16, 2022
4.277
4.371
4.260
4.348
51,137,064
+0.07(+1.65%)
May 13, 2022
4.180
4.304
4.163
4.277
56,539,740
+0.11(+2.54%)
May 12, 2022
4.110
4.212
4.057
4.172
80,229,232
+0.10(+2.38%)
May 11, 2022
4.031
4.128
4.008
4.075
70,541,872
+0.10(+2.44%)
May 10, 2022
3.969
4.013
3.920
3.978
73,594,288
+0.04(+0.89%)
May 09, 2022
4.022
4.044
3.898
3.942
97,353,840
-0.16(-3.87%)
May 06, 2022
4.057
4.198
3.995
4.101
92,237,944
+0.04(+1.09%)
May 05, 2022
4.083
4.092
3.969
4.057
70,786,848
-0.16(-3.77%)
May 04, 2022
4.092
4.225
4.061
4.216
92,190,296
+0.02(+0.42%)
May 03, 2022
4.172
4.231
4.136
4.198
53,755,696
+0.11(+2.59%)
May 02, 2022
4.163
4.189
4.031
4.092
65,391,204
-0.13(-3.06%)
Apr 29, 2022
4.433
4.442
4.204
4.221
47,266,216
-0.08(-1.84%)
Apr 28, 2022
4.257
4.318
4.177
4.301
55,664,092
+0.00(+0.00%)
Apr 27, 2022
4.309
4.350
4.257
4.301
47,788,200
-0.03(-0.61%)
Apr 26, 2022
4.442
4.450
4.318
4.327
54,321,112
-0.24(-5.21%)
Apr 25, 2022
4.574
4.596
4.442
4.565
62,034,144
-0.08(-1.71%)
Apr 22, 2022
4.794
4.803
4.618
4.644
49,744,316
-0.13(-2.77%)
Apr 21, 2022
4.935
4.953
4.768
4.777
30,766,776
-0.16(-3.21%)
Apr 20, 2022
4.865
4.962
4.856
4.935
39,190,588
+0.06(+1.27%)
Apr 19, 2022
4.944
4.979
4.812
4.873
52,032,772
-0.07(-1.43%)
Apr 18, 2022
4.918
4.988
4.904
4.944
38,420,032
+0.06(+1.26%)
Apr 14, 2022
4.856
4.909
4.829
4.882
36,548,796
-0.02(-0.36%)
Apr 13, 2022
4.856
4.918
4.830
4.900
41,572,732
+0.04(+0.91%)
Apr 12, 2022
5.023
5.023
4.847
4.856
50,599,588
-0.11(-2.13%)
Apr 11, 2022
4.935
4.962
4.900
4.962
49,744,464
+0.04(+0.90%)
Apr 08, 2022
4.900
4.957
4.843
4.918
45,737,460
+0.00(+0.00%)
Apr 07, 2022
4.918
4.935
4.838
4.918
48,265,716
-0.03(-0.53%)
Apr 06, 2022
4.944
5.014
4.909
4.944
59,000,976
-0.04(-0.88%)
Apr 05, 2022
5.094
5.129
4.988
4.988
51,138,088
-0.18(-3.41%)
Apr 04, 2022
5.173
5.191
5.111
5.164
40,352,828
+0.01(+0.17%)
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.