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
)
6.100
+0.120 (+2.01%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 24, 2011
5.536
5.603
5.508
5.592
39,860,364
+0.13(+2.40%)
May 23, 2011
5.433
5.520
5.372
5.461
39,315,372
-0.07(-1.30%)
May 20, 2011
5.574
5.604
5.510
5.533
34,193,064
-0.06(-1.01%)
May 19, 2011
5.641
5.667
5.543
5.590
36,045,032
-0.03(-0.50%)
May 18, 2011
5.664
5.728
5.587
5.618
32,046,034
-0.06(-0.99%)
May 17, 2011
5.536
5.691
5.508
5.674
44,424,384
+0.05(+0.91%)
May 16, 2011
5.656
5.774
5.610
5.623
36,230,132
-0.07(-1.26%)
May 13, 2011
5.795
5.823
5.651
5.695
31,277,034
-0.15(-2.63%)
May 12, 2011
5.841
5.893
5.798
5.849
65,761,936
-0.03(-0.48%)
May 11, 2011
5.952
5.952
5.844
5.877
46,308,236
-0.16(-2.59%)
May 10, 2011
5.923
6.039
5.890
6.034
41,508,708
+0.15(+2.57%)
May 09, 2011
5.859
5.890
5.739
5.882
42,450,092
+0.03(+0.48%)
May 06, 2011
5.841
5.887
5.782
5.854
57,014,468
+0.15(+2.70%)
May 05, 2011
5.692
5.785
5.636
5.700
50,706,472
-0.00(-0.04%)
May 04, 2011
5.833
5.841
5.687
5.703
53,038,436
-0.12(-2.11%)
May 03, 2011
5.903
5.918
5.757
5.826
62,760,796
-0.21(-3.49%)
May 02, 2011
6.009
6.039
6.003
6.036
22,659,464
-0.06(-0.97%)
Apr 29, 2011
6.036
6.116
6.005
6.095
37,643,696
+0.07(+1.19%)
Apr 28, 2011
6.124
6.147
5.949
6.023
50,575,548
-0.23(-3.73%)
Apr 27, 2011
6.337
6.344
6.149
6.257
35,909,128
-0.04(-0.69%)
Apr 26, 2011
6.265
6.326
6.234
6.301
27,750,126
+0.05(+0.82%)
Apr 25, 2011
6.236
6.260
6.183
6.249
30,298,980
+0.02(+0.37%)
Apr 21, 2011
6.242
6.275
6.172
6.226
21,963,642
+0.01(+0.12%)
Apr 20, 2011
6.208
6.252
6.162
6.218
37,778,772
+0.09(+1.47%)
Apr 19, 2011
6.041
6.144
6.039
6.129
26,309,590
+0.17(+2.89%)
Apr 18, 2011
5.903
6.008
5.875
5.957
27,398,004
-0.09(-1.44%)
Apr 15, 2011
6.062
6.090
5.993
6.044
23,254,804
+0.01(+0.13%)
Apr 14, 2011
6.059
6.108
5.996
6.036
24,129,860
-0.04(-0.68%)
Apr 13, 2011
6.098
6.116
6.018
6.077
25,789,756
+0.01(+0.21%)
Apr 12, 2011
6.054
6.095
5.995
6.064
29,060,614
-0.06(-1.01%)
Apr 11, 2011
6.213
6.221
6.095
6.126
26,021,064
-0.09(-1.40%)
Apr 08, 2011
6.270
6.275
6.152
6.213
28,493,562
-0.06(-0.98%)
Apr 07, 2011
6.249
6.298
6.211
6.275
42,989,880
+0.09(+1.54%)
Apr 06, 2011
6.236
6.260
6.159
6.180
24,704,888
-0.03(-0.41%)
Apr 05, 2011
6.167
6.252
6.129
6.206
33,617,720
+0.00(+0.04%)
Apr 04, 2011
6.211
6.229
6.139
6.203
31,384,206
-0.02(-0.37%)
Apr 01, 2011
6.280
6.319
6.203
6.226
66,334,488
+0.05(+0.87%)
Mar 31, 2011
6.075
6.190
6.057
6.172
68,454,480
+0.22(+3.66%)
Mar 30, 2011
5.821
5.977
5.796
5.954
42,605,372
+0.17(+3.02%)
Mar 29, 2011
5.774
5.803
5.710
5.780
25,192,170
-0.00(-0.04%)
Mar 28, 2011
5.777
5.846
5.754
5.782
27,568,520
+0.01(+0.18%)
Mar 25, 2011
5.790
5.805
5.744
5.772
28,672,064
-0.04(-0.71%)
Mar 24, 2011
5.795
5.862
5.754
5.813
42,498,500
+0.05(+0.85%)
Mar 23, 2011
5.795
5.818
5.751
5.764
36,703,280
-0.06(-1.06%)
Mar 22, 2011
5.636
5.833
5.628
5.826
54,064,876
+0.21(+3.70%)
Mar 21, 2011
5.618
5.636
5.600
5.618
42,559,872
+0.04(+0.74%)
Mar 18, 2011
5.513
5.603
5.505
5.577
47,395,016
+0.16(+2.94%)
Mar 17, 2011
5.538
5.554
5.387
5.418
34,149,060
-0.05(-0.85%)
Mar 16, 2011
5.638
5.644
5.384
5.464
47,977,916
-0.17(-3.01%)
Mar 15, 2011
5.551
5.649
5.551
5.633
42,970,736
+0.00(+0.00%)
Mar 14, 2011
5.513
5.633
5.492
5.633
27,073,252
+0.11(+1.90%)
Mar 11, 2011
5.420
5.538
5.402
5.528
34,919,192
+0.08(+1.46%)
Mar 10, 2011
5.479
5.541
5.431
5.449
50,402,344
-0.22(-3.89%)
Mar 09, 2011
5.628
5.723
5.605
5.669
38,051,124
+0.02(+0.27%)
Mar 08, 2011
5.685
5.744
5.644
5.654
31,581,266
-0.03(-0.50%)
Mar 07, 2011
5.851
5.854
5.551
5.682
29,595,638
-0.18(-3.11%)
Mar 04, 2011
5.854
5.918
5.774
5.864
37,492,404
+0.01(+0.22%)
Mar 03, 2011
5.713
5.859
5.674
5.851
51,236,376
+0.22(+3.87%)
Mar 02, 2011
5.605
5.690
5.592
5.633
35,045,740
+0.03(+0.50%)
Mar 01, 2011
5.739
5.749
5.595
5.605
41,211,636
-0.10(-1.71%)
Feb 28, 2011
5.667
5.762
5.659
5.703
44,296,428
+0.04(+0.77%)
Feb 25, 2011
5.680
5.680
5.541
5.659
52,236,936
+0.01(+0.14%)
Feb 24, 2011
5.744
5.785
5.574
5.651
83,426,024
-0.05(-0.86%)
Feb 23, 2011
5.620
5.708
5.572
5.700
39,902,284
+0.07(+1.23%)
Feb 22, 2011
5.803
5.833
5.600
5.631
67,396,256
-0.32(-5.39%)
Feb 18, 2011
5.887
5.975
5.875
5.952
33,536,248
+0.02(+0.26%)
Feb 17, 2011
5.867
5.985
5.839
5.936
32,492,588
+0.07(+1.27%)
Feb 16, 2011
5.828
5.875
5.792
5.862
40,107,800
+0.11(+1.87%)
Feb 15, 2011
5.628
5.780
5.626
5.754
57,472,544
+0.11(+1.91%)
Feb 14, 2011
5.590
5.695
5.561
5.646
28,636,166
+0.02(+0.41%)
Feb 11, 2011
5.423
5.633
5.372
5.623
55,371,720
+0.21(+3.79%)
Feb 10, 2011
5.449
5.466
5.374
5.418
69,366,960
-0.03(-0.52%)
Feb 09, 2011
5.497
5.520
5.425
5.446
45,680,004
-0.14(-2.44%)
Feb 08, 2011
5.577
5.615
5.500
5.582
52,568,100
+0.20(+3.67%)
Feb 07, 2011
5.325
5.410
5.313
5.384
27,724,222
+0.04(+0.82%)
Feb 04, 2011
5.392
5.413
5.289
5.341
45,651,948
-0.12(-2.16%)
Feb 03, 2011
5.559
5.567
5.456
5.459
46,649,180
-0.11(-1.94%)
Feb 02, 2011
5.695
5.705
5.546
5.567
32,487,004
-0.10(-1.72%)
Feb 01, 2011
5.579
5.685
5.574
5.664
50,324,204
+0.15(+2.65%)
Jan 31, 2011
5.600
5.649
5.495
5.518
55,531,916
-0.07(-1.24%)
Jan 28, 2011
5.677
5.680
5.441
5.587
76,132,368
-0.08(-1.45%)
Jan 27, 2011
5.759
5.759
5.546
5.669
65,339,064
-0.06(-1.07%)
Jan 26, 2011
5.810
5.821
5.728
5.731
29,879,678
-0.04(-0.67%)
Jan 25, 2011
5.803
5.826
5.715
5.769
18,962,898
-0.06(-1.06%)
Jan 24, 2011
5.774
5.831
5.733
5.831
23,539,184
+0.09(+1.61%)
Jan 21, 2011
5.792
5.827
5.726
5.739
48,223,168
+0.02(+0.36%)
Jan 20, 2011
5.864
5.867
5.710
5.718
79,251,984
-0.21(-3.47%)
Jan 19, 2011
5.982
5.993
5.910
5.923
45,045,520
-0.10(-1.62%)
Jan 18, 2011
6.044
6.052
5.972
6.021
36,100,352
-0.09(-1.47%)
Jan 14, 2011
6.118
6.149
6.056
6.111
30,478,614
-0.04(-0.63%)
Jan 13, 2011
6.226
6.270
6.124
6.149
30,220,122
-0.08(-1.24%)
Jan 12, 2011
6.139
6.244
6.100
6.226
31,323,990
+0.14(+2.32%)
Jan 11, 2011
6.044
6.093
6.018
6.085
32,102,658
+0.10(+1.72%)
Jan 10, 2011
5.887
5.998
5.808
5.982
41,006,976
+0.05(+0.91%)
Jan 07, 2011
6.118
6.131
5.913
5.928
46,596,176
-0.16(-2.57%)
Jan 06, 2011
6.200
6.231
6.085
6.085
28,971,522
-0.18(-2.95%)
Jan 05, 2011
6.249
6.357
6.226
6.270
32,774,232
+0.01(+0.16%)
Jan 04, 2011
6.295
6.313
6.177
6.260
28,130,938
-0.04(-0.57%)
Jan 03, 2011
6.260
6.316
6.226
6.295
29,396,076
+0.13(+2.17%)
Dec 31, 2010
6.200
6.226
6.103
6.162
14,162,199
+0.00(+0.00%)
Dec 30, 2010
6.165
6.211
6.127
6.162
25,461,218
+0.03(+0.46%)
Dec 29, 2010
5.995
6.141
5.987
6.134
18,624,210
+0.22(+3.69%)
Dec 28, 2010
5.967
5.982
5.908
5.916
13,096,401
-0.06(-0.95%)
Dec 27, 2010
5.987
6.036
5.964
5.972
15,039,234
-0.06(-0.98%)
Dec 23, 2010
6.008
6.095
6.005
6.031
19,621,852
-0.01(-0.17%)
Dec 22, 2010
5.898
6.041
5.885
6.041
30,002,478
+0.13(+2.21%)
Dec 21, 2010
5.851
5.962
5.849
5.910
32,904,444
+0.14(+2.40%)
Dec 20, 2010
5.895
5.903
5.772
5.772
28,370,696
-0.10(-1.75%)
Dec 17, 2010
5.798
5.882
5.774
5.875
28,379,322
+0.04(+0.62%)
Dec 16, 2010
5.816
5.846
5.780
5.839
31,331,584
+0.02(+0.40%)
Dec 15, 2010
5.903
5.910
5.800
5.816
45,595,068
-0.13(-2.16%)
Dec 14, 2010
5.839
5.946
5.818
5.944
35,403,196
+0.02(+0.26%)
Dec 13, 2010
5.844
5.949
5.819
5.928
32,433,292
+0.06(+1.09%)
Dec 10, 2010
5.813
5.867
5.767
5.864
32,813,520
+0.02(+0.35%)
Dec 09, 2010
5.918
5.936
5.790
5.844
50,287,772
-0.11(-1.85%)
Dec 08, 2010
6.041
6.049
5.882
5.954
34,159,112
-0.16(-2.64%)
Dec 07, 2010
6.154
6.177
6.034
6.116
40,061,640
+0.08(+1.24%)
Dec 06, 2010
6.036
6.064
5.995
6.041
32,412,252
-0.06(-1.02%)
Dec 03, 2010
6.072
6.154
6.044
6.103
35,915,708
-0.10(-1.65%)
Dec 02, 2010
6.134
6.208
6.116
6.206
30,485,954
+0.10(+1.60%)
Dec 01, 2010
6.111
6.167
6.070
6.108
41,020,952
+0.12(+2.01%)
Nov 30, 2010
5.946
6.049
5.828
5.987
50,366,528
-0.02(-0.38%)
Nov 29, 2010
5.954
6.029
5.877
6.011
38,123,780
+0.01(+0.21%)
Nov 26, 2010
6.016
6.070
5.967
5.998
22,275,352
-0.15(-2.50%)
Nov 24, 2010
6.139
6.152
6.152
6.152
37,493,320
+0.15(+2.52%)
Nov 23, 2010
6.139
6.141
5.962
6.000
52,520,788
-0.24(-3.90%)
Nov 22, 2010
6.277
6.313
6.152
6.244
25,389,908
-0.09(-1.38%)
Nov 19, 2010
6.321
6.380
6.206
6.331
26,322,332
-0.01(-0.08%)
Nov 18, 2010
6.288
6.390
6.265
6.337
27,304,702
+0.16(+2.66%)
Nov 17, 2010
6.144
6.229
6.141
6.172
38,914,620
+0.06(+0.97%)
Nov 16, 2010
6.288
6.298
6.070
6.113
50,539,368
-0.21(-3.37%)
Nov 15, 2010
6.337
6.408
6.283
6.326
14,702,903
+0.01(+0.16%)
Nov 12, 2010
6.316
6.393
6.244
6.316
46,223,340
-0.08(-1.20%)
Nov 11, 2010
6.393
6.422
6.342
6.393
30,557,720
-0.07(-1.03%)
Nov 10, 2010
6.493
6.537
6.360
6.460
48,542,168
+0.02(+0.28%)
Nov 09, 2010
6.665
6.696
6.408
6.442
55,576,748
-0.25(-3.76%)
Nov 08, 2010
6.650
6.725
6.634
6.693
33,643,240
-0.04(-0.61%)
Nov 05, 2010
6.691
6.750
6.648
6.734
26,543,608
-0.01(-0.08%)
Nov 04, 2010
6.552
6.739
6.542
6.739
39,130,252
+0.23(+3.47%)
Nov 03, 2010
6.483
6.547
6.442
6.514
50,141,252
+0.01(+0.16%)
Nov 02, 2010
6.483
6.547
6.367
6.503
22,269,126
+0.07(+1.08%)
Nov 01, 2010
6.367
6.457
6.354
6.434
31,442,700
+0.13(+2.08%)
Oct 29, 2010
6.295
6.326
6.270
6.303
18,611,476
+0.04(+0.66%)
Oct 28, 2010
6.311
6.344
6.242
6.262
48,165,372
+0.01(+0.08%)
Oct 27, 2010
6.408
6.462
6.239
6.257
48,882,104
-0.28(-4.24%)
Oct 25, 2010
6.521
6.596
6.498
6.534
37,488,852
+0.08(+1.23%)
Oct 22, 2010
6.503
6.544
6.437
6.455
30,535,786
+0.03(+0.40%)
Oct 21, 2010
6.562
6.652
6.388
6.429
34,276,432
-0.16(-2.42%)
Oct 20, 2010
6.483
6.660
6.478
6.588
23,121,246
+0.12(+1.87%)
Oct 19, 2010
6.516
6.588
6.410
6.467
39,502,684
-0.24(-3.60%)
Oct 18, 2010
6.521
6.711
6.521
6.709
32,172,448
+0.08(+1.16%)
Oct 15, 2010
6.624
6.632
6.521
6.632
30,241,994
+0.07(+1.10%)
Oct 14, 2010
6.647
6.673
6.503
6.560
52,357,324
-0.13(-1.88%)
Oct 13, 2010
6.603
6.732
6.591
6.686
37,757,980
+0.12(+1.76%)
Oct 12, 2010
6.560
6.575
6.478
6.570
19,466,748
+0.01(+0.12%)
Oct 11, 2010
6.588
6.629
6.521
6.562
21,233,396
-0.01(-0.08%)
Oct 08, 2010
6.567
6.606
6.416
6.567
29,178,342
+0.17(+2.65%)
Oct 07, 2010
6.480
6.485
6.331
6.398
32,784
-0.01(-0.20%)
Oct 06, 2010
6.474
6.514
6.390
6.411
44,581,816
-0.07(-1.02%)
Oct 05, 2010
6.334
6.537
6.290
6.477
56,771
+0.19(+3.09%)
Oct 04, 2010
6.260
6.285
6.225
6.283
32,040,310
-0.03(-0.41%)
Oct 01, 2010
6.308
6.324
6.221
6.308
37,062,420
+0.10(+1.65%)
Sep 30, 2010
6.121
6.206
6.088
6.206
118,955
+0.16(+2.68%)
Sep 29, 2010
5.918
6.067
5.918
6.044
781,820
+0.07(+1.12%)
Sep 28, 2010
5.882
5.980
5.851
5.977
296,777
+0.12(+2.10%)
Sep 27, 2010
5.810
5.905
5.790
5.854
24,324,172
+0.02(+0.26%)
Sep 24, 2010
5.859
5.930
5.790
5.839
56,171,260
-0.02(-0.39%)
Sep 23, 2010
5.818
5.970
5.810
5.862
602,451
+0.01(+0.22%)
Sep 22, 2010
5.833
5.913
5.808
5.849
36,004,348
+0.08(+1.38%)
Sep 21, 2010
5.800
5.818
5.728
5.769
177,292
-0.06(-1.10%)
Sep 20, 2010
5.839
5.869
5.798
5.833
34,044,620
+0.02(+0.26%)
Sep 17, 2010
5.818
5.921
5.759
5.818
40,289,524
-0.05(-0.92%)
Sep 15, 2010
5.862
5.877
5.800
5.872
30,446,690
-0.03(-0.48%)
Sep 14, 2010
5.836
5.936
5.808
5.900
574,540
+0.11(+1.82%)
Sep 13, 2010
5.664
5.798
5.654
5.795
36,706,420
+0.23(+4.20%)
Sep 10, 2010
5.585
5.597
5.541
5.561
15,977,454
+0.01(+0.14%)
Sep 09, 2010
5.626
5.656
5.541
5.554
135,156
-0.04(-0.64%)
Sep 08, 2010
5.572
5.629
5.567
5.590
138,495
+0.04(+0.79%)
Sep 07, 2010
5.551
5.613
5.528
5.546
60,964
-0.06(-1.10%)
Sep 03, 2010
5.705
5.731
5.590
5.608
46,763,376
-0.02(-0.32%)
Sep 02, 2010
5.603
5.649
5.572
5.626
254,629
+0.01(+0.09%)
Sep 01, 2010
5.615
5.690
5.574
5.620
68,783,272
+0.13(+2.29%)
Aug 31, 2010
5.492
5.541
5.402
5.495
434,151
+0.15(+2.73%)
Aug 30, 2010
5.405
5.420
5.315
5.348
25,047,908
-0.07(-1.37%)
Aug 27, 2010
5.246
5.423
5.202
5.423
39,990,740
+0.11(+2.08%)
Aug 26, 2010
5.313
5.356
5.194
5.313
55,271
+0.01(+0.15%)
Aug 25, 2010
5.310
5.323
5.200
5.305
989,213
-0.03(-0.62%)
Aug 24, 2010
5.356
5.364
5.264
5.338
335,481
-0.08(-1.42%)
Aug 23, 2010
5.502
5.546
5.415
5.415
21,055,308
-0.08(-1.40%)
Aug 20, 2010
5.451
5.497
5.413
5.492
22,520,810
+0.01(+0.19%)
Aug 19, 2010
5.559
5.610
5.464
5.482
25,837
-0.11(-1.88%)
Aug 18, 2010
5.585
5.594
5.531
5.587
167,921
+0.01(+0.18%)
Aug 17, 2010
5.574
5.603
5.559
5.577
130,854
+0.02(+0.28%)
Aug 16, 2010
5.482
5.561
5.466
5.561
23,914,620
+0.07(+1.31%)
Aug 13, 2010
5.490
5.531
5.443
5.490
18,771,036
+0.03(+0.52%)
Aug 12, 2010
5.351
5.474
5.343
5.461
25,306,758
+0.04(+0.66%)
Aug 11, 2010
5.490
5.497
5.356
5.425
7,048
-0.15(-2.67%)
Aug 10, 2010
5.574
5.641
5.543
5.574
149,970
-0.06(-1.09%)
Aug 09, 2010
5.656
5.682
5.620
5.636
21,385,910
+0.03(+0.60%)
Aug 06, 2010
5.603
5.638
5.533
5.603
36,732,064
+0.04(+0.78%)
Aug 05, 2010
5.559
5.615
5.538
5.559
30,911,784
+0.01(+0.14%)
Aug 04, 2010
5.631
5.641
5.484
5.551
1,257,122
-0.08(-1.37%)
Aug 03, 2010
5.703
5.703
5.600
5.628
181,282
-0.22(-3.82%)
Aug 02, 2010
5.828
5.867
5.785
5.851
35,793,116
+0.11(+1.83%)
Jul 30, 2010
5.741
5.792
5.636
5.746
36,991,496
+0.02(+0.40%)
Jul 29, 2010
5.774
5.803
5.646
5.723
91,188
-0.03(-0.54%)
Jul 28, 2010
5.644
5.790
5.595
5.754
54,299,836
+0.14(+2.51%)
Jul 27, 2010
5.651
5.697
5.595
5.613
845,843
-0.01(-0.09%)
Jul 26, 2010
5.618
5.644
5.561
5.618
39,614,220
-0.01(-0.18%)
Jul 23, 2010
5.528
5.628
5.522
5.628
43,400,084
+0.06(+1.06%)
Jul 22, 2010
5.446
5.582
5.433
5.569
476,864
+0.23(+4.33%)
Jul 21, 2010
5.443
5.454
5.302
5.338
56,804,628
-0.07(-1.28%)
Jul 20, 2010
5.261
5.436
5.236
5.407
719,017
+0.12(+2.28%)
Jul 19, 2010
5.225
5.323
5.202
5.287
49,736,128
+0.10(+1.93%)
Jul 16, 2010
5.187
5.372
5.176
5.187
61,013,200
-0.11(-2.13%)
Jul 15, 2010
5.400
5.431
5.279
5.300
63,430,392
-0.10(-1.85%)
Jul 14, 2010
5.413
5.469
5.354
5.400
480,795
-0.07(-1.36%)
Jul 13, 2010
5.469
5.518
5.436
5.474
588,727
+0.07(+1.38%)
Jul 12, 2010
5.464
5.554
5.361
5.400
79,767,280
-0.12(-2.23%)
Jul 09, 2010
5.523
5.559
5.387
5.523
63,242,128
+0.09(+1.70%)
Jul 08, 2010
5.284
5.461
5.279
5.431
2,753,195
+0.16(+3.07%)
Jul 07, 2010
4.951
5.284
4.951
5.269
131,146,832
+0.34(+6.93%)
Jul 06, 2010
4.940
4.981
4.858
4.928
332,781
-0.00(-0.05%)
Jul 02, 2010
4.930
4.963
4.815
4.930
47,097,760
+0.08(+1.64%)
Jul 01, 2010
4.715
4.861
4.602
4.851
85,894,016
+0.23(+4.94%)
Jun 30, 2010
4.730
4.794
4.604
4.622
451,424
-0.05(-1.10%)
Jun 29, 2010
4.830
4.838
4.648
4.673
437,973
-0.31(-6.23%)
Jun 25, 2010
4.984
4.987
4.837
4.984
40,150,940
+0.06(+1.20%)
Jun 24, 2010
5.028
5.028
4.874
4.925
162,423
-0.14(-2.69%)
Jun 23, 2010
5.020
5.071
4.920
5.061
39,680,200
+0.03(+0.51%)
Jun 22, 2010
5.133
5.183
5.023
5.035
206,005
-0.08(-1.56%)
Jun 21, 2010
5.187
5.221
5.079
5.115
37,485,272
+0.06(+1.12%)
Jun 18, 2010
5.058
5.115
5.023
5.058
35,932,972
+0.02(+0.46%)
Jun 17, 2010
5.082
5.119
4.974
5.035
18,079
-0.02(-0.46%)
Jun 16, 2010
4.974
5.097
4.948
5.058
55,922,320
+0.01(+0.10%)
Jun 15, 2010
4.920
5.066
4.899
5.053
173,957
+0.18(+3.69%)
Jun 14, 2010
5.028
5.028
4.862
4.874
42,133,936
-0.07(-1.45%)
Jun 11, 2010
4.802
4.961
4.802
4.946
37,803,928
+0.06(+1.16%)
Jun 10, 2010
4.779
4.903
4.768
4.889
50,237
+0.25(+5.48%)
Jun 09, 2010
4.750
4.779
4.630
4.635
43,849,168
-0.06(-1.31%)
Jun 08, 2010
4.553
4.707
4.491
4.697
362,604
+0.16(+3.57%)
Jun 07, 2010
4.712
4.715
4.514
4.535
72,508,096
-0.15(-3.18%)
Jun 04, 2010
4.684
4.802
4.661
4.684
56,881,656
-0.18(-3.74%)
Jun 03, 2010
4.940
4.984
4.815
4.866
39,441,984
-0.08(-1.56%)
Jun 02, 2010
4.776
4.943
4.743
4.943
1,380,932
+0.19(+3.94%)
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
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.