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
)
6.070
+0.090 (+1.51%)
Streaming Delayed Price
Updated: 12:11 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 31, 2013
4.263
4.280
4.189
4.246
44,733,664
-0.05(-1.25%)
May 30, 2013
4.285
4.350
4.237
4.300
29,528,698
+0.01(+0.26%)
May 29, 2013
4.444
4.472
4.263
4.288
44,254,368
-0.21(-4.77%)
May 28, 2013
4.537
4.565
4.483
4.503
18,692,988
-0.01(-0.31%)
May 24, 2013
4.531
4.534
4.458
4.517
29,926,516
+0.00(+0.00%)
May 23, 2013
4.517
4.545
4.469
4.517
33,241,854
-0.02(-0.50%)
May 22, 2013
4.545
4.638
4.532
4.540
41,688,880
+0.02(+0.37%)
May 21, 2013
4.503
4.525
4.435
4.523
45,643,732
+0.05(+1.10%)
May 20, 2013
4.478
4.494
4.418
4.473
28,265,250
+0.05(+1.22%)
May 17, 2013
4.396
4.432
4.394
4.419
21,839,974
+0.02(+0.41%)
May 16, 2013
4.432
4.458
4.389
4.401
28,924,866
-0.05(-1.04%)
May 15, 2013
4.386
4.487
4.383
4.448
38,193,980
+0.07(+1.70%)
May 13, 2013
4.407
4.407
4.342
4.373
14,707,793
-0.02(-0.47%)
May 10, 2013
4.455
4.466
4.376
4.394
22,086,144
-0.04(-0.81%)
May 09, 2013
4.502
4.550
4.394
4.430
34,386,776
-0.07(-1.54%)
May 08, 2013
4.486
4.540
4.476
4.499
43,269,592
+0.07(+1.62%)
May 07, 2013
4.301
4.440
4.301
4.427
30,401,074
+0.16(+3.73%)
May 06, 2013
4.304
4.309
4.240
4.268
18,552,826
-0.04(-0.83%)
May 03, 2013
4.296
4.358
4.235
4.304
33,250,742
+0.07(+1.64%)
May 02, 2013
4.348
4.363
4.235
4.235
31,043,570
-0.05(-1.20%)
May 01, 2013
4.291
4.332
4.228
4.286
20,162,118
-0.03(-0.77%)
Apr 30, 2013
4.181
4.324
4.124
4.319
54,981,116
+0.08(+1.88%)
Apr 29, 2013
4.224
4.267
4.170
4.240
24,604,526
+0.05(+1.29%)
Apr 26, 2013
4.337
4.365
4.168
4.186
31,497,140
-0.18(-4.23%)
Apr 25, 2013
4.289
4.371
4.263
4.371
30,376,398
+0.06(+1.43%)
Apr 24, 2013
4.268
4.327
4.260
4.309
26,590,346
+0.05(+1.14%)
Apr 23, 2013
4.242
4.304
4.201
4.260
30,198,700
+0.04(+1.03%)
Apr 22, 2013
4.237
4.271
4.176
4.217
30,600,078
-0.02(-0.36%)
Apr 19, 2013
4.142
4.265
4.132
4.232
33,154,694
+0.09(+2.17%)
Apr 18, 2013
4.304
4.312
4.129
4.142
52,086,252
-0.18(-4.10%)
Apr 17, 2013
4.432
4.432
4.272
4.319
34,054,252
-0.15(-3.39%)
Apr 16, 2013
4.432
4.480
4.407
4.471
23,029,796
+0.10(+2.29%)
Apr 15, 2013
4.453
4.464
4.371
4.371
24,362,518
-0.13(-2.91%)
Apr 12, 2013
4.535
4.545
4.466
4.502
27,780,480
-0.06(-1.35%)
Apr 11, 2013
4.584
4.596
4.535
4.563
20,646,468
-0.02(-0.45%)
Apr 10, 2013
4.496
4.616
4.496
4.584
39,359,448
+0.10(+2.17%)
Apr 09, 2013
4.409
4.507
4.368
4.486
33,279,264
+0.13(+3.01%)
Apr 08, 2013
4.309
4.376
4.289
4.355
21,061,098
-0.03(-0.70%)
Apr 05, 2013
4.273
4.396
4.213
4.386
48,302,372
+0.08(+1.79%)
Apr 04, 2013
4.386
4.414
4.296
4.309
42,023,020
-0.06(-1.41%)
Apr 03, 2013
4.409
4.440
4.353
4.371
22,234,886
-0.07(-1.50%)
Apr 02, 2013
4.514
4.522
4.401
4.437
26,587,076
-0.06(-1.26%)
Apr 01, 2013
4.573
4.594
4.481
4.494
18,738,122
-0.07(-1.63%)
Mar 28, 2013
4.527
4.571
4.500
4.568
40,121,408
+0.05(+1.19%)
Mar 27, 2013
4.440
4.527
4.396
4.514
33,262,330
-0.01(-0.17%)
Mar 26, 2013
4.471
4.543
4.466
4.522
25,343,252
+0.08(+1.73%)
Mar 25, 2013
4.496
4.532
4.430
4.445
24,895,560
-0.07(-1.54%)
Mar 22, 2013
4.550
4.550
4.496
4.514
20,085,994
-0.04(-0.90%)
Mar 21, 2013
4.620
4.650
4.555
4.555
35,972,988
-0.09(-2.04%)
Mar 20, 2013
4.638
4.679
4.632
4.650
39,708,528
+0.03(+0.61%)
Mar 19, 2013
4.677
4.686
4.563
4.622
55,869,500
-0.02(-0.33%)
Mar 18, 2013
4.582
4.681
4.568
4.638
30,540,502
+0.03(+0.61%)
Mar 15, 2013
4.634
4.638
4.553
4.609
28,189,912
-0.00(-0.06%)
Mar 14, 2013
4.689
4.709
4.573
4.612
32,270,354
-0.10(-2.07%)
Mar 13, 2013
4.748
4.771
4.681
4.709
30,191,570
-0.05(-0.97%)
Mar 12, 2013
4.804
4.807
4.735
4.756
42,858,516
-0.06(-1.17%)
Mar 11, 2013
4.858
4.879
4.774
4.812
31,849,762
-0.07(-1.52%)
Mar 08, 2013
4.704
4.894
4.694
4.886
73,140,184
+0.20(+4.27%)
Mar 07, 2013
4.617
4.703
4.609
4.686
40,624,088
+0.06(+1.28%)
Mar 06, 2013
4.579
4.652
4.550
4.627
27,848,320
+0.02(+0.45%)
Mar 05, 2013
4.579
4.686
4.579
4.607
39,644,632
+0.05(+1.01%)
Mar 04, 2013
4.509
4.561
4.471
4.561
24,608,700
+0.01(+0.11%)
Mar 01, 2013
4.532
4.568
4.507
4.555
30,034,296
+0.02(+0.51%)
Feb 28, 2013
4.512
4.571
4.499
4.532
32,883,368
+0.04(+0.97%)
Feb 27, 2013
4.412
4.509
4.409
4.489
41,597,236
+0.02(+0.52%)
Feb 26, 2013
4.471
4.530
4.363
4.466
54,436,252
-0.09(-2.08%)
Feb 22, 2013
4.481
4.566
4.466
4.561
60,416,560
+0.15(+3.49%)
Feb 21, 2013
4.450
4.460
4.360
4.407
37,954,532
-0.06(-1.27%)
Feb 20, 2013
4.576
4.586
4.442
4.463
40,304,184
-0.10(-2.25%)
Feb 19, 2013
4.591
4.601
4.543
4.566
48,396,544
-0.02(-0.39%)
Feb 15, 2013
4.473
4.595
4.460
4.584
51,356,816
+0.16(+3.66%)
Feb 14, 2013
4.368
4.437
4.327
4.422
36,794,380
+0.02(+0.47%)
Feb 13, 2013
4.396
4.419
4.371
4.401
31,658,080
+0.03(+0.59%)
Feb 12, 2013
4.407
4.442
4.345
4.376
20,010,164
-0.01(-0.23%)
Feb 11, 2013
4.389
4.407
4.360
4.386
13,522,782
-0.01(-0.18%)
Feb 08, 2013
4.373
4.412
4.358
4.394
33,622,304
+0.06(+1.30%)
Feb 07, 2013
4.371
4.373
4.285
4.337
42,677,656
+0.01(+0.18%)
Feb 06, 2013
4.363
4.363
4.278
4.330
54,816,916
+0.05(+1.20%)
Feb 04, 2013
4.317
4.317
4.268
4.278
31,032,426
-0.12(-2.80%)
Feb 01, 2013
4.432
4.437
4.383
4.401
39,294,080
-0.02(-0.46%)
Jan 31, 2013
4.409
4.454
4.391
4.422
48,372,404
-0.02(-0.46%)
Jan 30, 2013
4.427
4.486
4.391
4.442
34,505,716
-0.06(-1.26%)
Jan 29, 2013
4.486
4.519
4.460
4.499
49,693,412
+0.03(+0.75%)
Jan 28, 2013
4.489
4.494
4.432
4.466
48,545,328
-0.06(-1.36%)
Jan 25, 2013
4.499
4.566
4.487
4.527
26,649,330
+0.01(+0.28%)
Jan 24, 2013
4.499
4.558
4.484
4.514
31,656,042
+0.03(+0.74%)
Jan 23, 2013
4.537
4.540
4.468
4.481
30,652,556
-0.08(-1.85%)
Jan 22, 2013
4.476
4.568
4.476
4.566
44,300,704
+0.02(+0.34%)
Jan 18, 2013
4.473
4.550
4.466
4.550
52,286,308
+0.05(+1.08%)
Jan 17, 2013
4.494
4.530
4.486
4.502
32,722,140
+0.07(+1.56%)
Jan 16, 2013
4.391
4.440
4.381
4.432
21,329,474
+0.00(+0.00%)
Jan 15, 2013
4.440
4.464
4.399
4.432
24,327,492
-0.04(-0.80%)
Jan 14, 2013
4.476
4.496
4.450
4.468
34,826,472
+0.04(+0.99%)
Jan 11, 2013
4.396
4.440
4.378
4.425
28,986,164
+0.01(+0.12%)
Jan 10, 2013
4.442
4.448
4.395
4.419
37,945,572
-0.03(-0.75%)
Jan 09, 2013
4.409
4.453
4.394
4.453
62,567,348
+0.06(+1.34%)
Jan 08, 2013
4.365
4.418
4.355
4.394
45,332,448
-0.01(-0.17%)
Jan 07, 2013
4.404
4.442
4.354
4.401
38,772,124
-0.05(-1.10%)
Jan 04, 2013
4.399
4.459
4.389
4.450
48,330,776
-0.02(-0.40%)
Jan 03, 2013
4.358
4.484
4.342
4.468
74,332,080
+0.14(+3.14%)
Jan 02, 2013
4.323
4.332
4.224
4.332
63,211,008
+0.11(+2.55%)
Dec 31, 2012
4.165
4.229
4.160
4.224
26,347,094
+0.06(+1.42%)
Dec 28, 2012
4.127
4.214
4.127
4.165
40,172,576
-0.01(-0.31%)
Dec 27, 2012
4.201
4.212
4.132
4.178
28,584,408
-0.01(-0.12%)
Dec 26, 2012
4.206
4.237
4.178
4.183
28,912,744
+0.00(+0.00%)
Dec 24, 2012
4.222
4.245
4.160
4.183
9,709,976
-0.03(-0.67%)
Dec 21, 2012
4.160
4.253
4.152
4.212
55,590,256
+0.01(+0.12%)
Dec 20, 2012
4.196
4.214
4.173
4.206
54,714,320
+0.02(+0.37%)
Dec 19, 2012
4.081
4.219
4.070
4.191
71,013,856
+0.13(+3.16%)
Dec 18, 2012
3.996
4.065
3.968
4.063
40,709,028
+0.06(+1.54%)
Dec 17, 2012
4.006
4.019
3.975
4.001
25,685,704
-0.02(-0.45%)
Dec 14, 2012
4.037
4.050
4.000
4.019
51,074,388
-0.02(-0.51%)
Dec 13, 2012
4.068
4.099
4.011
4.040
41,741,984
-0.01(-0.19%)
Dec 12, 2012
4.060
4.078
4.016
4.047
39,785,688
-0.02(-0.44%)
Dec 11, 2012
4.009
4.088
4.001
4.065
42,641,504
+0.02(+0.38%)
Dec 10, 2012
4.001
4.060
3.998
4.050
25,226,784
+0.01(+0.32%)
Dec 07, 2012
4.063
4.063
3.973
4.037
22,226,374
-0.00(-0.06%)
Dec 06, 2012
3.975
4.040
3.960
4.040
31,742,232
+0.02(+0.58%)
Dec 05, 2012
3.970
4.058
3.939
4.016
56,901,112
+0.10(+2.49%)
Dec 04, 2012
3.973
3.991
3.904
3.919
49,230,500
+0.03(+0.79%)
Nov 30, 2012
3.870
3.906
3.803
3.888
45,776,608
+0.00(+0.07%)
Nov 29, 2012
3.796
3.924
3.788
3.886
49,248,056
+0.07(+1.88%)
Nov 28, 2012
3.775
3.821
3.750
3.814
40,789,964
+0.01(+0.13%)
Nov 27, 2012
3.868
3.896
3.791
3.809
43,742,932
-0.08(-2.05%)
Nov 26, 2012
3.904
3.918
3.860
3.888
25,141,876
-0.03(-0.66%)
Nov 23, 2012
3.891
3.934
3.888
3.914
17,553,724
+0.07(+1.87%)
Nov 21, 2012
3.821
3.852
3.793
3.842
34,140,792
+0.01(+0.13%)
Nov 20, 2012
3.809
3.850
3.768
3.837
24,289,732
+0.00(+0.07%)
Nov 19, 2012
3.744
3.842
3.742
3.834
34,655,276
+0.15(+3.97%)
Nov 16, 2012
3.729
3.737
3.644
3.688
38,263,480
-0.01(-0.14%)
Nov 15, 2012
3.649
3.721
3.644
3.693
28,154,006
+0.03(+0.91%)
Nov 14, 2012
3.721
3.739
3.644
3.660
42,897,820
-0.07(-1.79%)
Nov 13, 2012
3.703
3.768
3.683
3.726
32,166,228
-0.02(-0.41%)
Nov 12, 2012
3.724
3.755
3.703
3.742
21,142,892
+0.01(+0.28%)
Nov 09, 2012
3.734
3.780
3.711
3.732
47,207,696
-0.02(-0.55%)
Nov 08, 2012
3.847
3.888
3.726
3.752
58,940,656
-0.09(-2.34%)
Nov 07, 2012
3.896
3.901
3.819
3.842
49,938,868
-0.09(-2.41%)
Nov 06, 2012
3.919
3.969
3.893
3.937
34,318,732
+0.05(+1.25%)
Nov 05, 2012
3.906
3.924
3.870
3.888
32,674,678
-0.03(-0.79%)
Nov 02, 2012
4.170
4.170
3.878
3.919
36,061,556
+0.02(+0.53%)
Nov 01, 2012
3.793
3.922
3.780
3.898
47,214,628
+0.16(+4.18%)
Oct 31, 2012
3.778
3.785
3.724
3.742
28,111,036
-0.02(-0.41%)
Oct 26, 2012
3.773
3.757
3.757
3.757
47,887,484
-0.02(-0.61%)
Oct 25, 2012
3.845
3.870
3.775
3.780
62,048,760
+0.07(+1.87%)
Oct 24, 2012
3.667
3.768
3.657
3.711
51,671,060
+0.11(+3.14%)
Oct 23, 2012
3.662
3.665
3.575
3.598
117,289,248
-0.13(-3.51%)
Oct 19, 2012
3.775
3.783
3.706
3.729
47,991,144
-0.06(-1.56%)
Oct 18, 2012
3.811
3.814
3.737
3.788
45,232,200
-0.01(-0.34%)
Oct 17, 2012
3.791
3.803
3.698
3.801
48,868,596
+0.02(+0.41%)
Oct 16, 2012
3.811
3.827
3.744
3.785
45,384,156
+0.03(+0.75%)
Oct 15, 2012
3.752
3.780
3.734
3.757
38,437,764
+0.03(+0.69%)
Oct 12, 2012
3.742
3.796
3.708
3.732
29,827,606
-0.02(-0.48%)
Oct 11, 2012
3.755
3.803
3.739
3.750
56,745,440
+0.03(+0.76%)
Oct 10, 2012
3.832
3.834
3.703
3.721
48,271,888
-0.09(-2.49%)
Oct 09, 2012
3.870
3.870
3.788
3.816
43,590,316
-0.12(-3.00%)
Oct 08, 2012
3.875
3.952
3.842
3.934
31,652,188
+0.03(+0.66%)
Oct 05, 2012
3.957
3.986
3.888
3.909
31,162,734
-0.01(-0.26%)
Oct 04, 2012
3.896
3.919
3.847
3.919
51,904,784
+0.02(+0.53%)
Oct 03, 2012
3.932
3.937
3.880
3.898
27,355,918
-0.04(-1.11%)
Oct 02, 2012
3.996
3.998
3.929
3.942
29,581,642
-0.01(-0.19%)
Oct 01, 2012
3.898
3.986
3.896
3.950
37,191,956
+0.03(+0.72%)
Sep 28, 2012
3.883
3.922
3.860
3.922
55,410,240
-0.09(-2.30%)
Sep 27, 2012
4.058
4.070
3.960
4.014
43,412,384
-0.03(-0.64%)
Sep 26, 2012
4.032
4.042
3.947
4.040
58,051,872
-0.01(-0.13%)
Sep 25, 2012
4.204
4.217
4.037
4.045
98,655,840
-0.26(-6.13%)
Sep 24, 2012
4.317
4.355
4.283
4.309
30,089,478
+0.03(+0.60%)
Sep 21, 2012
4.332
4.365
4.276
4.283
42,125,256
-0.01(-0.18%)
Sep 20, 2012
4.294
4.312
4.255
4.291
36,650,320
-0.03(-0.77%)
Sep 19, 2012
4.306
4.386
4.291
4.324
38,194,164
-0.01(-0.30%)
Sep 18, 2012
4.409
4.409
4.301
4.337
39,800,004
-0.07(-1.52%)
Sep 17, 2012
4.486
4.491
4.381
4.404
60,921,564
-0.07(-1.49%)
Sep 14, 2012
4.455
4.576
4.453
4.471
76,226,856
+0.03(+0.69%)
Sep 13, 2012
4.273
4.450
4.260
4.440
62,779,592
+0.14(+3.35%)
Sep 12, 2012
4.242
4.330
4.237
4.296
46,378,684
+0.08(+2.01%)
Sep 11, 2012
4.194
4.229
4.186
4.212
30,078,026
+0.04(+1.05%)
Sep 10, 2012
4.208
4.232
4.158
4.168
39,711,076
-0.08(-1.99%)
Sep 07, 2012
4.114
4.317
4.114
4.253
41,163,192
+0.13(+3.18%)
Sep 06, 2012
4.019
4.137
4.014
4.122
41,228,332
+0.13(+3.28%)
Sep 05, 2012
3.963
4.001
3.934
3.991
47,106,108
+0.03(+0.65%)
Sep 04, 2012
4.050
4.058
3.960
3.965
37,313,980
-0.09(-2.28%)
Aug 31, 2012
4.096
4.150
4.043
4.058
48,251,196
-0.04(-1.06%)
Aug 30, 2012
4.045
4.104
4.040
4.101
37,626,000
-0.02(-0.44%)
Aug 29, 2012
4.214
4.224
4.083
4.119
44,046,220
-0.12(-2.85%)
Aug 27, 2012
4.281
4.294
4.212
4.240
28,224,512
-0.09(-2.02%)
Aug 24, 2012
4.287
4.358
4.283
4.327
45,314,088
+0.01(+0.18%)
Aug 23, 2012
4.327
4.335
4.263
4.319
44,645,460
-0.06(-1.35%)
Aug 22, 2012
4.353
4.386
4.286
4.378
42,717,896
+0.03(+0.59%)
Aug 21, 2012
4.381
4.437
4.323
4.353
36,417,256
-0.04(-0.99%)
Aug 20, 2012
4.440
4.448
4.346
4.396
40,069,572
-0.03(-0.70%)
Aug 17, 2012
4.414
4.463
4.394
4.427
36,123,024
+0.02(+0.47%)
Aug 16, 2012
4.340
4.419
4.312
4.407
45,106,868
+0.11(+2.45%)
Aug 15, 2012
4.278
4.341
4.260
4.301
37,982,172
+0.03(+0.72%)
Aug 14, 2012
4.312
4.357
4.258
4.271
45,579,392
-0.06(-1.42%)
Aug 13, 2012
4.296
4.363
4.276
4.332
35,452,804
-0.04(-0.88%)
Aug 10, 2012
4.274
4.383
4.237
4.371
50,892,288
+0.07(+1.61%)
Aug 09, 2012
4.286
4.335
4.268
4.301
42,644,456
-0.04(-0.95%)
Aug 08, 2012
4.219
4.346
4.191
4.342
84,586,312
+0.11(+2.61%)
Aug 07, 2012
4.219
4.268
4.209
4.232
79,809,064
+0.06(+1.35%)
Aug 06, 2012
4.111
4.226
4.096
4.176
42,978,780
+0.08(+2.07%)
Aug 03, 2012
4.060
4.140
4.040
4.091
46,446,296
+0.18(+4.52%)
Aug 02, 2012
3.957
4.011
3.909
3.914
72,807,760
-0.13(-3.11%)
Aug 01, 2012
4.088
4.106
3.973
4.040
49,493,352
-0.02(-0.44%)
Jul 31, 2012
4.123
4.168
4.016
4.058
79,479,152
-0.12(-2.89%)
Jul 30, 2012
4.073
4.199
4.068
4.178
71,121,088
+0.07(+1.75%)
Jul 27, 2012
4.011
4.155
3.978
4.106
92,560,136
+0.14(+3.49%)
Jul 26, 2012
3.896
3.983
3.866
3.968
78,332,032
+0.16(+4.25%)
Jul 25, 2012
3.816
3.852
3.770
3.806
75,832,528
+0.02(+0.47%)
Jul 24, 2012
3.798
3.819
3.755
3.788
86,374,128
+0.14(+3.80%)
Jul 23, 2012
3.649
3.667
3.589
3.649
50,158,520
-0.14(-3.66%)
Jul 20, 2012
3.793
3.829
3.773
3.788
46,023,000
-0.04(-1.07%)
Jul 19, 2012
3.770
3.837
3.755
3.829
48,609,612
+0.09(+2.40%)
Jul 18, 2012
3.631
3.742
3.624
3.739
32,227,762
+0.06(+1.75%)
Jul 17, 2012
3.683
3.706
3.611
3.675
37,231,908
+0.02(+0.42%)
Jul 16, 2012
3.635
3.691
3.593
3.660
62,960,756
+0.05(+1.28%)
Jul 13, 2012
3.585
3.634
3.567
3.614
46,008,400
+0.07(+2.03%)
Jul 12, 2012
3.480
3.567
3.449
3.542
55,289,900
-0.00(-0.07%)
Jul 11, 2012
3.555
3.626
3.478
3.544
70,793,976
+0.00(+0.07%)
Jul 10, 2012
3.688
3.693
3.516
3.542
69,823,856
-0.11(-2.95%)
Jul 09, 2012
3.639
3.667
3.611
3.649
26,826,790
-0.03(-0.70%)
Jul 06, 2012
3.603
3.682
3.603
3.675
51,331,312
-0.05(-1.24%)
Jul 05, 2012
3.673
3.787
3.647
3.721
60,669,540
-0.02(-0.62%)
Jul 03, 2012
3.679
3.757
3.647
3.744
30,115,444
+0.11(+2.89%)
Jul 02, 2012
3.571
3.642
3.564
3.639
39,565,480
+0.07(+1.87%)
Jun 29, 2012
3.503
3.578
3.490
3.572
46,933,780
+0.21(+6.26%)
Jun 28, 2012
3.339
3.365
3.295
3.362
30,520,696
-0.04(-1.06%)
Jun 27, 2012
3.354
3.434
3.318
3.398
36,485,216
+0.04(+1.11%)
Jun 26, 2012
3.383
3.395
3.307
3.361
65,510,356
-0.01(-0.42%)
Jun 25, 2012
3.442
3.465
3.365
3.375
50,927,228
-0.14(-3.87%)
Jun 22, 2012
3.621
3.624
3.478
3.511
51,635,256
-0.10(-2.84%)
Jun 21, 2012
3.757
3.778
3.611
3.614
32,130,164
-0.18(-4.67%)
Jun 20, 2012
3.811
3.831
3.716
3.791
51,508,760
-0.07(-1.93%)
Jun 19, 2012
3.755
3.865
3.739
3.865
53,494,280
+0.14(+3.65%)
Jun 18, 2012
3.687
3.757
3.673
3.729
35,817,452
-0.03(-0.75%)
Jun 15, 2012
3.698
3.757
3.680
3.757
37,824,832
+0.09(+2.52%)
Jun 14, 2012
3.644
3.698
3.614
3.665
47,994,276
+0.02(+0.56%)
Jun 13, 2012
3.621
3.711
3.611
3.644
52,324,808
-0.01(-0.35%)
Jun 12, 2012
3.631
3.670
3.619
3.657
53,774,628
+0.05(+1.28%)
Jun 11, 2012
3.706
3.714
3.603
3.611
33,873,336
-0.02(-0.64%)
Jun 08, 2012
3.667
3.688
3.626
3.634
49,301,300
-0.09(-2.55%)
Jun 07, 2012
3.714
3.806
3.698
3.729
51,529,880
+0.07(+1.89%)
Jun 06, 2012
3.501
3.662
3.485
3.660
63,606,344
+0.12(+3.48%)
Jun 05, 2012
3.575
3.603
3.511
3.537
39,415,112
+0.00(+0.00%)
Jun 04, 2012
3.578
3.626
3.524
3.537
44,185,188
-0.04(-1.15%)
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.