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 )

6.470 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2015 2.261 2.271 2.231 2.252 64,993,164 +0.02(+0.90%)
Nov 30, 2015 2.241 2.266 2.219 2.232 94,805,136 -0.04(-1.80%)
Nov 27, 2015 2.358 2.358 2.270 2.273 28,045,600 -0.05(-2.04%)
Nov 25, 2015 2.342 2.320 2.320 2.320 66,366,828 -0.16(-6.60%)
Nov 24, 2015 2.427 2.493 2.424 2.484 32,407,822 +0.03(+1.03%)
Nov 23, 2015 2.484 2.509 2.446 2.459 47,559,788 -0.10(-3.94%)
Nov 20, 2015 2.525 2.591 2.512 2.560 40,705,784 +0.03(+1.37%)
Nov 19, 2015 2.405 2.531 2.383 2.525 80,791,768 +0.11(+4.57%)
Nov 18, 2015 2.367 2.415 2.351 2.415 52,723,488 +0.08(+3.23%)
Nov 17, 2015 2.364 2.402 2.329 2.339 31,304,026 -0.00(-0.13%)
Nov 16, 2015 2.273 2.345 2.257 2.342 40,035,028 +0.09(+4.06%)
Nov 13, 2015 2.320 2.336 2.241 2.251 51,475,156 -0.07(-2.99%)
Nov 12, 2015 2.320 2.367 2.301 2.320 47,319,116 -0.07(-2.90%)
Nov 11, 2015 2.370 2.397 2.320 2.389 90,965,552 +0.08(+3.41%)
Nov 10, 2015 2.238 2.350 2.216 2.311 61,375,756 +0.03(+1.52%)
Nov 09, 2015 2.292 2.317 2.241 2.276 87,336,232 -0.09(-3.60%)
Nov 06, 2015 2.298 2.370 2.276 2.361 64,780,040 -0.02(-0.79%)
Nov 05, 2015 2.326 2.383 2.325 2.380 40,075,052 +0.04(+1.89%)
Nov 04, 2015 2.355 2.385 2.304 2.336 63,857,340 -0.02(-0.80%)
Nov 03, 2015 2.225 2.361 2.222 2.355 97,838,296 +0.12(+5.27%)
Nov 02, 2015 2.190 2.243 2.149 2.237 54,463,344 +0.08(+3.65%)
Oct 30, 2015 2.120 2.164 2.108 2.158 63,338,316 +0.05(+2.55%)
Oct 29, 2015 2.123 2.164 2.098 2.104 76,050,272 -0.04(-1.76%)
Oct 28, 2015 2.139 2.224 2.108 2.142 120,758,488 +0.02(+1.04%)
Oct 27, 2015 2.117 2.142 2.098 2.120 43,794,232 -0.00(-0.15%)
Oct 26, 2015 2.193 2.199 2.119 2.123 41,034,640 -0.05(-2.46%)
Oct 23, 2015 2.221 2.253 2.171 2.177 50,795,428 +0.00(+0.14%)
Oct 22, 2015 2.164 2.186 2.120 2.174 75,475,648 +0.07(+3.29%)
Oct 21, 2015 2.133 2.136 2.089 2.104 59,374,136 -0.04(-1.76%)
Oct 20, 2015 2.218 2.237 2.136 2.142 44,481,808 -0.07(-3.13%)
Oct 19, 2015 2.193 2.227 2.152 2.212 46,085,160 -0.02(-0.85%)
Oct 16, 2015 2.218 2.246 2.174 2.230 54,948,812 -0.01(-0.56%)
Oct 15, 2015 2.281 2.284 2.183 2.243 60,578,596 -0.03(-1.38%)
Oct 14, 2015 2.240 2.303 2.240 2.275 65,349,248 +0.02(+0.70%)
Oct 13, 2015 2.303 2.306 2.240 2.259 87,399,096 -0.14(-5.91%)
Oct 12, 2015 2.432 2.473 2.394 2.401 27,992,640 -0.05(-1.93%)
Oct 09, 2015 2.495 2.501 2.410 2.448 89,423,608 +0.01(+0.26%)
Oct 08, 2015 2.382 2.467 2.375 2.442 77,106,536 +0.04(+1.71%)
Oct 07, 2015 2.420 2.501 2.334 2.401 86,030,168 +0.05(+2.01%)
Oct 06, 2015 2.303 2.366 2.300 2.353 76,199,136 +0.05(+2.33%)
Oct 05, 2015 2.259 2.319 2.259 2.300 66,752,024 +0.08(+3.69%)
Oct 02, 2015 2.073 2.218 2.067 2.218 67,683,528 +0.11(+5.23%)
Oct 01, 2015 2.089 2.114 2.064 2.108 45,984,296 +0.02(+1.12%)
Sep 30, 2015 2.065 2.091 2.028 2.084 77,584,768 +0.09(+4.25%)
Sep 29, 2015 1.984 2.036 1.968 1.999 54,977,120 +0.01(+0.47%)
Sep 28, 2015 2.025 2.025 1.984 1.990 59,841,788 -0.06(-2.92%)
Sep 25, 2015 2.113 2.125 2.036 2.050 54,980,324 -0.03(-1.66%)
Sep 24, 2015 1.902 2.084 1.892 2.084 98,646,072 +0.08(+3.92%)
Sep 23, 2015 2.094 2.113 1.999 2.006 64,636,796 -0.12(-5.49%)
Sep 22, 2015 2.069 2.135 2.034 2.122 75,994,744 -0.02(-0.74%)
Sep 21, 2015 2.185 2.198 2.119 2.138 47,742,504 -0.05(-2.30%)
Sep 18, 2015 2.308 2.330 2.182 2.188 67,354,808 -0.16(-6.71%)
Sep 17, 2015 2.302 2.412 2.292 2.346 57,579,288 -0.03(-1.06%)
Sep 16, 2015 2.330 2.377 2.324 2.371 57,072,600 +0.09(+3.72%)
Sep 15, 2015 2.245 2.305 2.239 2.286 71,184,312 +0.03(+1.40%)
Sep 14, 2015 2.154 2.257 2.113 2.254 75,257,496 +0.13(+5.92%)
Sep 11, 2015 2.135 2.144 2.110 2.128 29,097,736 -0.03(-1.17%)
Sep 10, 2015 2.116 2.198 2.103 2.154 67,921,960 -0.07(-3.25%)
Sep 09, 2015 2.248 2.311 2.213 2.226 72,810,824 +0.02(+1.00%)
Sep 08, 2015 2.217 2.232 2.183 2.204 31,870,798 +0.05(+2.19%)
Sep 04, 2015 2.235 2.157 2.157 2.157 48,708,228 -0.14(-6.16%)
Sep 03, 2015 2.179 2.302 2.169 2.298 111,304,168 +0.09(+3.84%)
Sep 02, 2015 2.213 2.226 2.160 2.213 67,580,624 +0.01(+0.43%)
Sep 01, 2015 2.223 2.261 2.180 2.204 60,164,176 -0.10(-4.32%)
Aug 31, 2015 2.247 2.304 2.231 2.304 63,976,476 -0.10(-4.06%)
Aug 28, 2015 2.467 2.511 2.376 2.401 62,025,076 -0.09(-3.54%)
Aug 27, 2015 2.439 2.540 2.439 2.489 79,787,576 +0.12(+4.91%)
Aug 26, 2015 2.259 2.376 2.219 2.373 72,044,000 +0.14(+6.50%)
Aug 25, 2015 2.363 2.376 2.225 2.228 101,906,088 -0.04(-1.80%)
Aug 24, 2015 2.203 2.344 2.159 2.269 85,257,680 -0.08(-3.48%)
Aug 21, 2015 2.326 2.392 2.313 2.351 75,801,840 -0.03(-1.45%)
Aug 20, 2015 2.341 2.412 2.316 2.385 66,919,092 +0.03(+1.34%)
Aug 19, 2015 2.382 2.392 2.316 2.354 60,803,780 -0.08(-3.23%)
Aug 18, 2015 2.357 2.497 2.308 2.433 105,869,864 +0.06(+2.38%)
Aug 17, 2015 2.385 2.459 2.366 2.376 52,055,932 -0.02(-0.92%)
Aug 14, 2015 2.376 2.417 2.366 2.398 100,827,552 +0.03(+1.33%)
Aug 13, 2015 2.451 2.455 2.360 2.366 137,182,096 -0.09(-3.76%)
Aug 12, 2015 2.493 2.493 2.437 2.459 60,049,092 -0.05(-1.98%)
Aug 11, 2015 2.521 2.543 2.468 2.509 44,791,704 -0.06(-2.30%)
Aug 10, 2015 2.502 2.574 2.478 2.568 52,547,588 +0.09(+3.77%)
Aug 07, 2015 2.515 2.544 2.471 2.474 52,534,928 -0.06(-2.33%)
Aug 06, 2015 2.549 2.574 2.518 2.533 45,116,196 -0.05(-1.93%)
Aug 05, 2015 2.630 2.636 2.561 2.583 52,459,748 -0.02(-0.95%)
Aug 04, 2015 2.636 2.664 2.565 2.608 54,912,128 -0.07(-2.56%)
Aug 03, 2015 2.680 2.704 2.655 2.676 31,711,078 -0.02(-0.76%)
Jul 31, 2015 2.731 2.748 2.688 2.697 29,467,338 +0.02(+0.70%)
Jul 30, 2015 2.734 2.747 2.653 2.678 23,118,794 -0.06(-2.05%)
Jul 29, 2015 2.706 2.768 2.681 2.734 42,009,952 +0.03(+1.27%)
Jul 28, 2015 2.697 2.709 2.570 2.700 88,768,968 +0.07(+2.48%)
Jul 27, 2015 2.681 2.700 2.629 2.635 42,557,052 -0.03(-1.28%)
Jul 24, 2015 2.691 2.691 2.616 2.669 61,243,780 -0.06(-2.16%)
Jul 23, 2015 2.831 2.852 2.712 2.728 58,550,780 -0.18(-6.10%)
Jul 22, 2015 2.939 2.949 2.874 2.905 48,931,164 -0.09(-2.91%)
Jul 21, 2015 2.992 3.036 2.981 2.992 46,000,592 +0.00(+0.10%)
Jul 20, 2015 2.998 3.017 2.967 2.989 26,585,976 -0.04(-1.23%)
Jul 17, 2015 3.067 3.070 3.005 3.026 38,423,672 -0.04(-1.42%)
Jul 16, 2015 3.104 3.104 3.050 3.070 22,875,778 -0.02(-0.50%)
Jul 15, 2015 3.110 3.129 3.064 3.085 41,168,948 -0.05(-1.68%)
Jul 14, 2015 3.144 3.163 3.107 3.138 27,591,082 -0.32(-9.17%)
Jul 13, 2015 3.415 3.464 3.390 3.455 25,453,146 +0.07(+2.11%)
Jul 10, 2015 3.337 3.396 3.290 3.384 29,323,744 +0.11(+3.22%)
Jul 09, 2015 3.262 3.321 3.241 3.278 34,910,924 +0.06(+1.93%)
Jul 08, 2015 3.259 3.266 3.210 3.216 37,543,024 -0.10(-3.00%)
Jul 07, 2015 3.290 3.318 3.222 3.315 35,317,208 -0.02(-0.65%)
Jul 06, 2015 3.353 3.396 3.318 3.337 30,684,828 -0.14(-4.11%)
Jul 02, 2015 3.418 3.480 3.480 3.480 26,639,716 +0.10(+2.94%)
Jul 01, 2015 3.418 3.424 3.365 3.381 27,769,350 -0.02(-0.64%)
Jun 30, 2015 3.443 3.460 3.393 3.402 41,317,004 +0.02(+0.74%)
Jun 29, 2015 3.377 3.399 3.357 3.377 23,990,712 -0.05(-1.45%)
Jun 26, 2015 3.393 3.464 3.393 3.427 30,585,134 +0.03(+1.01%)
Jun 25, 2015 3.468 3.474 3.374 3.393 39,967,360 -0.10(-2.76%)
Jun 24, 2015 3.505 3.536 3.480 3.489 26,521,668 -0.02(-0.44%)
Jun 23, 2015 3.449 3.514 3.443 3.505 36,316,812 +0.05(+1.35%)
Jun 22, 2015 3.489 3.505 3.443 3.458 33,204,822 +0.04(+1.18%)
Jun 19, 2015 3.443 3.480 3.412 3.418 32,150,234 -0.09(-2.65%)
Jun 18, 2015 3.468 3.542 3.415 3.511 36,070,796 +0.07(+2.08%)
Jun 17, 2015 3.433 3.471 3.370 3.440 43,125,480 -0.02(-0.63%)
Jun 16, 2015 3.365 3.464 3.362 3.461 52,547,752 +0.17(+5.19%)
Jun 15, 2015 3.253 3.297 3.231 3.290 29,680,918 -0.00(-0.09%)
Jun 12, 2015 3.318 3.337 3.275 3.294 31,172,956 -0.05(-1.40%)
Jun 11, 2015 3.346 3.349 3.272 3.340 44,651,516 +0.01(+0.19%)
Jun 10, 2015 3.393 3.421 3.328 3.334 85,986,608 +0.06(+1.80%)
Jun 09, 2015 3.303 3.328 3.272 3.275 70,492,792 -0.01(-0.38%)
Jun 08, 2015 3.294 3.321 3.272 3.287 72,784,160 +0.04(+1.15%)
Jun 05, 2015 3.284 3.312 3.247 3.250 75,333,944 -0.06(-1.78%)
Jun 04, 2015 3.346 3.371 3.300 3.309 31,959,246 -0.05(-1.39%)
Jun 03, 2015 3.427 3.427 3.343 3.356 68,584,088 -0.08(-2.26%)
Jun 02, 2015 3.374 3.449 3.362 3.433 70,742,856 +0.11(+3.37%)
Jun 01, 2015 3.362 3.362 3.309 3.321 75,799,880 -0.00(-0.09%)
May 29, 2015 3.408 3.433 3.315 3.325 77,091,832 -0.13(-3.78%)
May 28, 2015 3.455 3.461 3.387 3.455 35,987,240 -0.04(-1.24%)
May 27, 2015 3.424 3.505 3.384 3.499 70,918,104 +0.06(+1.72%)
May 26, 2015 3.468 3.492 3.418 3.440 48,723,980 -0.10(-2.72%)
May 22, 2015 3.589 3.536 3.536 3.536 37,960,596 -0.13(-3.48%)
May 21, 2015 3.701 3.710 3.629 3.663 43,304,652 -0.10(-2.64%)
May 20, 2015 3.752 3.797 3.735 3.763 32,934,344 -0.02(-0.57%)
May 19, 2015 3.831 3.834 3.749 3.784 39,132,012 -0.06(-1.62%)
May 18, 2015 3.974 3.974 3.836 3.847 62,722,104 -0.16(-4.11%)
May 15, 2015 3.927 4.017 3.912 4.011 34,343,208 +0.07(+1.89%)
May 14, 2015 3.875 3.955 3.864 3.937 28,965,846 +0.08(+2.18%)
May 13, 2015 3.915 3.940 3.831 3.853 22,205,490 -0.04(-1.04%)
May 12, 2015 3.847 3.924 3.843 3.893 31,976,000 +0.03(+0.72%)
May 11, 2015 3.983 3.983 3.857 3.865 22,585,688 -0.09(-2.28%)
May 08, 2015 3.943 3.969 3.859 3.955 39,502,964 +0.08(+2.17%)
May 07, 2015 3.803 3.871 3.766 3.871 29,639,928 +0.05(+1.30%)
May 06, 2015 3.940 3.940 3.788 3.822 43,057,640 -0.10(-2.46%)
May 05, 2015 3.899 3.986 3.871 3.918 38,719,720 -0.01(-0.24%)
May 04, 2015 3.940 3.983 3.915 3.927 39,151,120 -0.08(-1.94%)
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.