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: 10:07 AM 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 30, 2014
4.475
4.483
4.364
4.376
36,228,332
-0.15(-3.37%)
May 29, 2014
4.607
4.630
4.511
4.528
21,717,078
-0.06(-1.23%)
May 28, 2014
4.531
4.602
4.487
4.585
27,971,484
+0.12(+2.59%)
May 27, 2014
4.562
4.616
4.460
4.469
32,808,946
-0.05(-1.19%)
May 23, 2014
4.602
4.523
4.523
4.523
23,654,502
-0.07(-1.60%)
May 22, 2014
4.630
4.635
4.551
4.596
22,176,760
-0.06(-1.21%)
May 21, 2014
4.669
4.724
4.633
4.652
28,153,576
-0.01(-0.12%)
May 20, 2014
4.751
4.798
4.641
4.658
48,106,564
-0.10(-2.14%)
May 19, 2014
4.760
4.774
4.723
4.760
27,117,192
-0.03(-0.53%)
May 16, 2014
4.777
4.791
4.729
4.785
22,457,654
+0.07(+1.56%)
May 15, 2014
4.751
4.765
4.667
4.712
19,510,566
-0.06(-1.18%)
May 14, 2014
4.734
4.788
4.715
4.768
27,504,666
+0.04(+0.84%)
May 13, 2014
4.748
4.782
4.712
4.729
24,724,726
-0.04(-0.83%)
May 12, 2014
4.706
4.771
4.706
4.768
17,514,130
+0.09(+1.87%)
May 09, 2014
4.669
4.702
4.641
4.681
23,959,318
-0.04(-0.78%)
May 08, 2014
4.794
4.823
4.706
4.717
32,339,200
-0.07(-1.42%)
May 07, 2014
4.706
4.796
4.675
4.785
30,028,180
+0.07(+1.44%)
May 06, 2014
4.715
4.744
4.644
4.717
36,244,504
-0.03(-0.65%)
May 05, 2014
4.737
4.765
4.700
4.748
34,651,264
+0.00(+0.06%)
May 02, 2014
4.652
4.796
4.621
4.746
41,853,956
+0.12(+2.50%)
May 01, 2014
4.635
4.635
4.568
4.630
15,353,245
+0.01(+0.24%)
Apr 30, 2014
4.599
4.669
4.571
4.619
42,264,340
-0.01(-0.30%)
Apr 29, 2014
4.638
4.748
4.613
4.633
53,837,140
-0.01(-0.30%)
Apr 28, 2014
4.602
4.658
4.576
4.647
32,187,346
+0.02(+0.49%)
Apr 25, 2014
4.590
4.637
4.545
4.624
79,448,208
-0.02(-0.36%)
Apr 24, 2014
4.531
4.650
4.506
4.641
45,104,904
+0.13(+2.88%)
Apr 23, 2014
4.477
4.531
4.435
4.511
38,658,656
+0.02(+0.38%)
Apr 22, 2014
4.407
4.503
4.381
4.494
31,936,098
+0.03(+0.57%)
Apr 21, 2014
4.446
4.489
4.401
4.469
23,886,780
+0.02(+0.44%)
Apr 17, 2014
4.331
4.449
4.449
4.449
63,646,616
+0.10(+2.27%)
Apr 16, 2014
4.322
4.362
4.288
4.350
32,344,818
+0.06(+1.52%)
Apr 15, 2014
4.381
4.390
4.225
4.285
76,017,760
-0.13(-3.00%)
Apr 14, 2014
4.452
4.452
4.390
4.418
32,162,002
-0.06(-1.39%)
Apr 11, 2014
4.353
4.480
4.328
4.480
49,990,820
+0.08(+1.86%)
Apr 10, 2014
4.387
4.429
4.359
4.398
37,954,852
+0.03(+0.71%)
Apr 09, 2014
4.345
4.396
4.288
4.367
55,987,560
-0.03(-0.64%)
Apr 08, 2014
4.565
4.630
4.391
4.396
119,657,880
-0.06(-1.46%)
Apr 07, 2014
4.328
4.463
4.322
4.460
53,986,548
+0.16(+3.81%)
Apr 04, 2014
4.421
4.463
4.280
4.297
54,697,072
+0.01(+0.33%)
Apr 03, 2014
4.342
4.342
4.246
4.283
49,718,892
-0.08(-1.88%)
Apr 02, 2014
4.226
4.370
4.209
4.364
50,028,872
+0.13(+3.14%)
Apr 01, 2014
4.237
4.260
4.184
4.232
47,411,052
+0.04(+0.87%)
Mar 31, 2014
4.126
4.220
4.126
4.195
49,558,284
+0.07(+1.64%)
Mar 28, 2014
4.150
4.187
4.122
4.127
50,160,700
-0.01(-0.20%)
Mar 27, 2014
4.085
4.178
4.082
4.136
101,859,952
+0.14(+3.46%)
Mar 26, 2014
3.952
4.053
3.952
3.997
49,692,792
+0.04(+1.00%)
Mar 25, 2014
3.896
4.009
3.896
3.958
65,511,448
+0.04(+1.08%)
Mar 24, 2014
3.817
3.938
3.798
3.916
79,875,096
+0.14(+3.74%)
Mar 21, 2014
3.755
3.870
3.755
3.774
73,648,056
-0.01(-0.37%)
Mar 20, 2014
3.662
3.797
3.616
3.789
58,185,892
+0.13(+3.55%)
Mar 19, 2014
3.656
3.726
3.630
3.659
25,693,498
+0.01(+0.15%)
Mar 18, 2014
3.557
3.664
3.546
3.653
41,361,376
+0.08(+2.21%)
Mar 17, 2014
3.526
3.591
3.526
3.574
22,846,950
+0.09(+2.59%)
Mar 14, 2014
3.558
3.560
3.478
3.484
41,836,632
-0.09(-2.60%)
Mar 13, 2014
3.662
3.670
3.563
3.577
24,717,610
-0.06(-1.78%)
Mar 12, 2014
3.630
3.642
3.585
3.642
26,466,068
-0.01(-0.39%)
Mar 11, 2014
3.701
3.732
3.647
3.656
27,590,516
+0.00(+0.08%)
Mar 10, 2014
3.712
3.712
3.594
3.653
33,303,448
-0.06(-1.75%)
Mar 07, 2014
3.811
3.814
3.693
3.718
23,569,176
-0.10(-2.73%)
Mar 06, 2014
3.760
3.853
3.760
3.822
32,150,376
+0.09(+2.42%)
Mar 05, 2014
3.721
3.752
3.662
3.732
36,419,892
+0.02(+0.61%)
Mar 04, 2014
3.701
3.746
3.647
3.709
29,696,864
+0.07(+1.86%)
Mar 03, 2014
3.712
3.715
3.605
3.642
29,281,486
-0.12(-3.15%)
Feb 28, 2014
3.808
3.810
3.729
3.760
29,426,966
-0.06(-1.55%)
Feb 27, 2014
3.732
3.828
3.724
3.820
30,146,552
+0.12(+3.13%)
Feb 26, 2014
3.724
3.732
3.680
3.704
27,516,750
-0.02(-0.61%)
Feb 25, 2014
3.757
3.766
3.718
3.726
23,944,590
-0.01(-0.30%)
Feb 24, 2014
3.746
3.791
3.709
3.738
30,353,314
+0.03(+0.76%)
Feb 21, 2014
3.698
3.732
3.686
3.709
39,876,040
+0.03(+0.77%)
Feb 20, 2014
3.707
3.726
3.616
3.681
35,237,520
+0.05(+1.40%)
Feb 19, 2014
3.568
3.670
3.568
3.630
39,955,412
-0.03(-0.70%)
Feb 18, 2014
3.690
3.724
3.647
3.656
38,936,292
-0.05(-1.45%)
Feb 14, 2014
3.673
3.709
3.709
3.709
31,939,140
+0.02(+0.46%)
Feb 13, 2014
3.602
3.707
3.599
3.693
30,035,282
+0.01(+0.38%)
Feb 12, 2014
3.687
3.736
3.639
3.678
36,906,880
-0.07(-1.81%)
Feb 11, 2014
3.673
3.757
3.664
3.746
48,309,272
+0.02(+0.53%)
Feb 10, 2014
3.741
3.746
3.690
3.726
39,480,184
-0.04(-1.05%)
Feb 07, 2014
3.777
3.828
3.729
3.766
62,688,308
-0.04(-1.11%)
Feb 06, 2014
3.683
3.814
3.680
3.808
56,833,512
+0.16(+4.25%)
Feb 05, 2014
3.628
3.667
3.585
3.653
43,101,152
-0.01(-0.15%)
Feb 04, 2014
3.642
3.709
3.608
3.659
103,172,528
+0.26(+7.64%)
Feb 03, 2014
3.501
3.506
3.399
3.399
51,638,324
-0.06(-1.63%)
Jan 31, 2014
3.393
3.546
3.382
3.455
53,109,256
-0.01(-0.16%)
Jan 30, 2014
3.470
3.489
3.410
3.461
57,146,044
+0.09(+2.59%)
Jan 29, 2014
3.399
3.427
3.371
3.374
51,877,580
-0.12(-3.55%)
Jan 28, 2014
3.512
3.549
3.475
3.498
37,515,980
+0.01(+0.24%)
Jan 27, 2014
3.430
3.503
3.413
3.489
48,128,976
+0.08(+2.40%)
Jan 24, 2014
3.450
3.453
3.376
3.407
49,539,228
-0.11(-3.13%)
Jan 23, 2014
3.616
3.619
3.458
3.518
42,836,040
-0.08(-2.27%)
Jan 22, 2014
3.625
3.642
3.571
3.599
35,747,052
-0.02(-0.47%)
Jan 21, 2014
3.611
3.630
3.588
3.616
34,990,692
+0.02(+0.55%)
Jan 17, 2014
3.636
3.597
3.597
3.597
47,012,164
-0.04(-1.09%)
Jan 16, 2014
3.707
3.712
3.625
3.636
50,470,216
-0.07(-1.98%)
Jan 15, 2014
3.766
3.766
3.709
3.709
27,956,226
-0.06(-1.50%)
Jan 14, 2014
3.704
3.773
3.701
3.766
47,564,072
+0.09(+2.54%)
Jan 13, 2014
3.715
3.752
3.667
3.673
24,043,556
-0.04(-1.06%)
Jan 10, 2014
3.662
3.724
3.650
3.712
26,504,318
+0.06(+1.78%)
Jan 09, 2014
3.687
3.687
3.602
3.647
43,538,428
-0.06(-1.52%)
Jan 08, 2014
3.729
3.749
3.698
3.704
21,214,944
+0.00(+0.00%)
Jan 07, 2014
3.772
3.777
3.698
3.704
28,302,730
-0.01(-0.15%)
Jan 06, 2014
3.755
3.760
3.704
3.709
35,494,020
-0.02(-0.53%)
Jan 03, 2014
3.724
3.746
3.697
3.729
23,808,626
+0.02(+0.61%)
Jan 02, 2014
3.715
3.738
3.694
3.707
27,962,404
-0.12(-3.24%)
Dec 31, 2013
3.763
3.831
3.831
3.831
13,776,203
+0.05(+1.27%)
Dec 30, 2013
3.817
3.845
3.752
3.783
30,973,652
-0.03(-0.89%)
Dec 27, 2013
3.794
3.837
3.791
3.817
25,734,448
+0.05(+1.27%)
Dec 26, 2013
3.791
3.811
3.766
3.769
11,097,082
-0.01(-0.22%)
Dec 24, 2013
3.757
3.800
3.755
3.777
7,144,692
+0.03(+0.75%)
Dec 23, 2013
3.746
3.772
3.726
3.749
28,013,746
+0.04(+1.14%)
Dec 20, 2013
3.777
3.789
3.698
3.707
49,795,696
-0.12(-3.24%)
Dec 19, 2013
3.794
3.859
3.772
3.831
27,543,790
-0.04(-1.02%)
Dec 18, 2013
3.774
3.892
3.746
3.870
33,470,286
+0.10(+2.70%)
Dec 17, 2013
3.794
3.803
3.756
3.769
22,796,262
+0.01(+0.15%)
Dec 16, 2013
3.774
3.834
3.752
3.763
19,358,738
+0.00(+0.07%)
Dec 13, 2013
3.760
3.783
3.717
3.760
31,228,764
+0.00(+0.08%)
Dec 12, 2013
3.693
3.766
3.673
3.757
30,414,364
+0.05(+1.29%)
Dec 11, 2013
3.794
3.800
3.697
3.709
27,364,290
-0.15(-3.81%)
Dec 10, 2013
3.856
3.879
3.848
3.856
21,673,760
-0.01(-0.15%)
Dec 09, 2013
3.870
3.913
3.834
3.862
26,714,246
+0.03(+0.74%)
Dec 06, 2013
3.772
3.859
3.755
3.834
45,552,132
+0.09(+2.49%)
Dec 05, 2013
3.695
3.749
3.693
3.741
32,630,610
+0.02(+0.45%)
Dec 04, 2013
3.729
3.777
3.698
3.724
35,297,456
-0.05(-1.42%)
Dec 03, 2013
3.814
3.868
3.743
3.777
28,596,600
-0.04(-1.04%)
Dec 02, 2013
3.952
3.989
3.817
3.817
29,137,340
-0.16(-3.91%)
Nov 29, 2013
3.933
3.992
3.921
3.972
20,223,632
-0.02(-0.42%)
Nov 27, 2013
3.989
4.023
3.961
3.989
26,848,140
+0.08(+2.02%)
Nov 26, 2013
3.969
3.986
3.910
3.910
32,205,422
+0.01(+0.14%)
Nov 25, 2013
3.933
3.944
3.844
3.904
32,575,996
-0.12(-2.88%)
Nov 22, 2013
3.983
4.041
3.964
4.020
36,220,264
+0.02(+0.42%)
Nov 21, 2013
4.017
4.053
3.986
4.003
36,739,032
-0.10(-2.48%)
Nov 20, 2013
4.099
4.175
4.076
4.105
40,374,336
+0.00(+0.00%)
Nov 19, 2013
4.195
4.209
4.088
4.105
34,042,860
-0.11(-2.55%)
Nov 18, 2013
4.172
4.237
4.164
4.212
29,294,564
+0.08(+1.84%)
Nov 15, 2013
4.093
4.178
4.093
4.136
24,595,186
+0.01(+0.21%)
Nov 14, 2013
4.023
4.133
4.014
4.127
40,162,524
+0.25(+6.33%)
Nov 12, 2013
3.927
3.947
3.870
3.882
24,218,664
-0.02(-0.43%)
Nov 11, 2013
3.907
3.924
3.859
3.899
19,338,444
-0.02(-0.58%)
Nov 08, 2013
3.978
3.978
3.855
3.921
42,482,460
-0.10(-2.53%)
Nov 07, 2013
4.124
4.136
4.009
4.023
32,088,134
-0.11(-2.73%)
Nov 06, 2013
4.127
4.158
4.110
4.136
29,738,238
-0.00(-0.07%)
Nov 05, 2013
4.201
4.226
4.136
4.139
36,128,912
-0.18(-4.06%)
Nov 04, 2013
4.325
4.362
4.305
4.314
21,185,626
+0.05(+1.13%)
Nov 01, 2013
4.277
4.342
4.243
4.266
61,135,252
-0.08(-1.95%)
Oct 31, 2013
4.446
4.452
4.302
4.350
40,614,652
-0.10(-2.22%)
Oct 30, 2013
4.412
4.475
4.407
4.449
28,336,994
-0.01(-0.32%)
Oct 29, 2013
4.452
4.489
4.421
4.463
52,032,508
+0.15(+3.47%)
Oct 28, 2013
4.285
4.314
4.243
4.314
19,788,644
+0.06(+1.33%)
Oct 25, 2013
4.268
4.291
4.246
4.257
16,168,929
+0.01(+0.20%)
Oct 24, 2013
4.237
4.260
4.204
4.249
25,894,270
-0.03(-0.66%)
Oct 23, 2013
4.345
4.353
4.271
4.277
34,753,692
-0.11(-2.57%)
Oct 22, 2013
4.331
4.404
4.329
4.390
50,530,208
+0.05(+1.17%)
Oct 21, 2013
4.384
4.390
4.300
4.339
46,670,100
-0.04(-0.90%)
Oct 18, 2013
4.342
4.381
4.333
4.379
51,167,504
+0.04(+0.91%)
Oct 17, 2013
4.291
4.342
4.288
4.339
43,221,700
+0.08(+1.92%)
Oct 16, 2013
4.215
4.302
4.206
4.257
38,717,076
+0.08(+1.82%)
Oct 15, 2013
4.175
4.187
4.130
4.181
55,337,316
-0.02(-0.40%)
Oct 14, 2013
4.105
4.206
4.099
4.198
48,434,072
+0.05(+1.09%)
Oct 11, 2013
4.170
4.195
4.130
4.153
33,001,220
-0.05(-1.21%)
Oct 10, 2013
4.136
4.204
4.088
4.204
49,081,936
+0.12(+3.04%)
Oct 09, 2013
4.040
4.096
4.037
4.079
37,011,540
+0.06(+1.62%)
Oct 08, 2013
4.062
4.068
3.969
4.014
41,978,288
-0.04(-0.91%)
Oct 07, 2013
4.020
4.075
4.014
4.051
31,340,838
-0.01(-0.35%)
Oct 04, 2013
4.014
4.079
4.012
4.065
20,369,790
+0.01(+0.14%)
Oct 03, 2013
4.026
4.068
4.023
4.060
31,503,592
+0.00(+0.00%)
Oct 02, 2013
4.045
4.079
4.034
4.060
34,676,760
+0.02(+0.42%)
Oct 01, 2013
3.989
4.045
3.972
4.043
30,319,028
+0.01(+0.14%)
Sep 27, 2013
3.966
4.062
3.964
4.037
39,332,672
+0.06(+1.63%)
Sep 26, 2013
3.995
3.997
3.951
3.972
29,883,936
+0.00(+0.00%)
Sep 25, 2013
4.017
4.017
3.952
3.972
31,713,350
-0.05(-1.12%)
Sep 24, 2013
4.040
4.082
4.000
4.017
26,896,566
-0.03(-0.63%)
Sep 23, 2013
4.048
4.060
4.003
4.043
40,434,464
+0.05(+1.13%)
Sep 20, 2013
4.153
4.156
3.988
3.997
43,496,612
-0.12(-2.88%)
Sep 19, 2013
4.141
4.153
4.045
4.116
107,296,608
-0.08(-2.02%)
Sep 18, 2013
3.952
4.218
3.949
4.201
58,254,380
+0.26(+6.59%)
Sep 17, 2013
3.885
3.944
3.885
3.941
31,426,062
+0.10(+2.57%)
Sep 16, 2013
3.935
3.944
3.828
3.842
26,709,964
-0.03(-0.73%)
Sep 13, 2013
3.811
3.873
3.797
3.870
37,805,832
+0.06(+1.48%)
Sep 12, 2013
3.831
3.834
3.780
3.814
34,167,080
-0.01(-0.30%)
Sep 11, 2013
3.803
3.831
3.769
3.825
32,121,744
-0.02(-0.59%)
Sep 10, 2013
3.853
3.883
3.807
3.848
44,039,236
+0.01(+0.37%)
Sep 09, 2013
3.709
3.853
3.709
3.834
36,379,872
+0.14(+3.74%)
Sep 06, 2013
3.664
3.704
3.633
3.695
52,592,672
+0.12(+3.23%)
Sep 05, 2013
3.492
3.585
3.484
3.580
38,160,796
+0.11(+3.17%)
Sep 04, 2013
3.441
3.498
3.433
3.470
19,702,964
+0.01(+0.24%)
Sep 03, 2013
3.464
3.484
3.427
3.461
32,481,304
+0.03(+0.74%)
Aug 30, 2013
3.438
3.461
3.385
3.436
36,453,812
+0.03(+0.83%)
Aug 29, 2013
3.407
3.478
3.383
3.407
29,175,270
+0.00(+0.00%)
Aug 28, 2013
3.365
3.458
3.334
3.407
38,105,620
+0.04(+1.26%)
Aug 27, 2013
3.351
3.389
3.320
3.365
35,907,292
-0.08(-2.38%)
Aug 26, 2013
3.532
3.537
3.427
3.447
22,979,684
-0.08(-2.40%)
Aug 23, 2013
3.388
3.549
3.371
3.532
44,659,236
+0.23(+7.01%)
Aug 22, 2013
3.317
3.359
3.278
3.300
38,202,428
+0.00(+0.00%)
Aug 21, 2013
3.376
3.388
3.280
3.300
54,242,772
-0.10(-2.83%)
Aug 20, 2013
3.382
3.471
3.379
3.396
45,286,884
+0.03(+0.75%)
Aug 19, 2013
3.424
3.427
3.365
3.371
40,442,344
-0.08(-2.29%)
Aug 16, 2013
3.546
3.551
3.434
3.450
54,740,608
-0.16(-4.53%)
Aug 15, 2013
3.585
3.639
3.546
3.614
40,914,808
-0.06(-1.54%)
Aug 14, 2013
3.690
3.726
3.659
3.670
32,683,674
-0.06(-1.52%)
Aug 13, 2013
3.732
3.746
3.664
3.726
30,878,116
-0.01(-0.23%)
Aug 12, 2013
3.693
3.786
3.690
3.735
83,553,240
+0.08(+2.16%)
Aug 09, 2013
3.625
3.678
3.591
3.656
35,002,680
+0.06(+1.57%)
Aug 08, 2013
3.525
3.622
3.498
3.599
41,889,996
+0.14(+4.17%)
Aug 07, 2013
3.453
3.501
3.433
3.455
25,462,610
-0.07(-2.00%)
Aug 06, 2013
3.599
3.619
3.510
3.526
34,968,020
-0.08(-2.27%)
Aug 05, 2013
3.664
3.693
3.588
3.608
30,789,754
-0.11(-3.03%)
Aug 02, 2013
3.678
3.738
3.670
3.721
41,387,060
+0.02(+0.61%)
Aug 01, 2013
3.630
3.701
3.625
3.698
64,521,624
+0.10(+2.74%)
Jul 31, 2013
3.588
3.645
3.549
3.599
57,493,412
-0.02(-0.47%)
Jul 30, 2013
3.707
3.707
3.608
3.616
49,659,860
+0.02(+0.55%)
Jul 29, 2013
3.633
3.639
3.557
3.597
22,956,668
-0.02(-0.55%)
Jul 26, 2013
3.630
3.643
3.543
3.616
35,184,088
-0.03(-0.93%)
Jul 25, 2013
3.614
3.666
3.591
3.650
26,427,834
+0.02(+0.54%)
Jul 24, 2013
3.698
3.718
3.573
3.630
73,068,408
-0.11(-2.94%)
Jul 23, 2013
3.701
3.769
3.686
3.741
51,589,632
+0.08(+2.32%)
Jul 22, 2013
3.614
3.664
3.519
3.656
50,221,328
+0.11(+3.02%)
Jul 19, 2013
3.571
3.582
3.534
3.549
23,792,608
-0.03(-0.95%)
Jul 18, 2013
3.560
3.616
3.551
3.582
33,861,456
+0.01(+0.40%)
Jul 17, 2013
3.537
3.597
3.532
3.568
35,306,752
+0.07(+2.10%)
Jul 16, 2013
3.534
3.537
3.461
3.495
22,630,978
-0.02(-0.64%)
Jul 15, 2013
3.413
3.543
3.413
3.518
32,388,158
+0.11(+3.32%)
Jul 12, 2013
3.436
3.438
3.368
3.405
22,514,052
-0.05(-1.55%)
Jul 11, 2013
3.430
3.458
3.354
3.458
66,439,060
+0.12(+3.55%)
Jul 10, 2013
3.365
3.396
3.314
3.340
68,048,528
-0.06(-1.83%)
Jul 09, 2013
3.385
3.410
3.341
3.402
22,322,754
+0.06(+1.82%)
Jul 08, 2013
3.334
3.407
3.278
3.341
53,517,096
+0.04(+1.15%)
Jul 05, 2013
3.365
3.368
3.213
3.303
86,517,032
-0.09(-2.58%)
Jul 03, 2013
3.410
3.416
3.314
3.390
74,844,976
-0.02(-0.50%)
Jul 02, 2013
3.537
3.563
3.357
3.407
68,980,256
-0.19(-5.26%)
Jul 01, 2013
3.616
3.673
3.588
3.597
31,045,946
-0.05(-1.39%)
Jun 28, 2013
3.594
3.650
3.577
3.647
43,790,644
+0.05(+1.25%)
Jun 26, 2013
3.582
3.676
3.582
3.602
52,781,876
+0.06(+1.84%)
Jun 25, 2013
3.568
3.574
3.465
3.537
42,780,676
+0.04(+1.05%)
Jun 24, 2013
3.520
3.566
3.424
3.501
73,200,504
-0.11(-3.05%)
Jun 21, 2013
3.630
3.630
3.540
3.611
67,991,896
+0.02(+0.47%)
Jun 20, 2013
3.515
3.625
3.433
3.594
108,385,712
-0.09(-2.53%)
Jun 19, 2013
3.814
3.822
3.647
3.687
46,836,252
-0.12(-3.12%)
Jun 18, 2013
3.820
3.851
3.774
3.805
39,935,880
-0.06(-1.68%)
Jun 17, 2013
3.890
3.924
3.834
3.870
28,436,174
-0.02(-0.44%)
Jun 14, 2013
3.989
3.992
3.879
3.887
38,884,016
-0.07(-1.71%)
Jun 13, 2013
3.958
3.986
3.910
3.955
65,790,208
+0.01(+0.36%)
Jun 12, 2013
4.023
4.026
3.893
3.941
59,737,592
-0.06(-1.41%)
Jun 11, 2013
4.006
4.048
3.969
3.997
40,591,572
-0.11(-2.75%)
Jun 10, 2013
4.079
4.127
4.029
4.110
36,577,656
-0.05(-1.15%)
Jun 07, 2013
4.108
4.204
4.069
4.158
45,697,892
-0.03(-0.74%)
Jun 06, 2013
4.096
4.192
4.065
4.189
35,024,972
+0.07(+1.71%)
Jun 05, 2013
4.257
4.260
4.116
4.119
37,169,576
-0.12(-2.73%)
Jun 04, 2013
4.283
4.291
4.189
4.235
44,506,860
-0.05(-1.12%)
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.