Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.980
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2022
4.822
4.883
4.788
4.830
46,309,892
+0.02(+0.37%)
May 27, 2022
4.760
4.875
4.756
4.813
45,966,228
+0.04(+0.92%)
May 26, 2022
4.689
4.804
4.672
4.769
39,661,860
+0.11(+2.27%)
May 25, 2022
4.654
4.707
4.613
4.663
46,395,904
-0.09(-1.86%)
May 24, 2022
4.716
4.773
4.619
4.751
68,056,928
+0.08(+1.70%)
May 23, 2022
4.619
4.725
4.614
4.672
47,823,748
+0.19(+4.13%)
May 20, 2022
4.469
4.504
4.443
4.487
53,713,904
+0.07(+1.60%)
May 19, 2022
4.416
4.469
4.363
4.416
55,079,096
+0.05(+1.21%)
May 18, 2022
4.407
4.451
4.346
4.363
62,831,696
-0.08(-1.79%)
May 17, 2022
4.434
4.504
4.421
4.443
48,741,196
+0.10(+2.23%)
May 16, 2022
4.275
4.369
4.257
4.346
51,165,172
+0.07(+1.65%)
May 13, 2022
4.178
4.302
4.161
4.275
56,570,820
+0.11(+2.54%)
May 12, 2022
4.108
4.210
4.055
4.169
80,273,328
+0.10(+2.38%)
May 11, 2022
4.028
4.125
4.006
4.072
70,580,648
+0.10(+2.44%)
May 10, 2022
3.967
4.011
3.918
3.975
73,634,744
+0.04(+0.89%)
May 09, 2022
4.019
4.042
3.896
3.940
97,407,352
-0.16(-3.87%)
May 06, 2022
4.055
4.196
3.993
4.099
92,288,648
+0.04(+1.09%)
May 05, 2022
4.081
4.090
3.967
4.055
70,825,760
-0.16(-3.77%)
May 04, 2022
4.090
4.222
4.059
4.213
92,240,968
+0.02(+0.42%)
May 03, 2022
4.169
4.228
4.134
4.196
53,785,244
+0.11(+2.59%)
May 02, 2022
4.161
4.187
4.028
4.090
65,427,148
-0.13(-3.06%)
Apr 29, 2022
4.430
4.439
4.201
4.219
47,292,196
-0.08(-1.84%)
Apr 28, 2022
4.254
4.316
4.175
4.298
55,694,688
+0.00(+0.00%)
Apr 27, 2022
4.307
4.348
4.254
4.298
47,814,468
-0.03(-0.61%)
Apr 26, 2022
4.439
4.448
4.316
4.325
54,350,968
-0.24(-5.21%)
Apr 25, 2022
4.571
4.593
4.439
4.562
62,068,240
-0.08(-1.71%)
Apr 22, 2022
4.792
4.800
4.615
4.642
49,771,660
-0.13(-2.77%)
Apr 21, 2022
4.932
4.950
4.765
4.774
30,783,686
-0.16(-3.21%)
Apr 20, 2022
4.862
4.959
4.853
4.932
39,212,128
+0.06(+1.27%)
Apr 19, 2022
4.941
4.976
4.809
4.871
52,061,372
-0.07(-1.43%)
Apr 18, 2022
4.915
4.985
4.902
4.941
38,441,148
+0.06(+1.26%)
Apr 14, 2022
4.853
4.906
4.827
4.880
36,568,884
-0.02(-0.36%)
Apr 13, 2022
4.853
4.915
4.827
4.897
41,595,580
+0.04(+0.91%)
Apr 12, 2022
5.021
5.021
4.844
4.853
50,627,400
-0.11(-2.13%)
Apr 11, 2022
4.932
4.959
4.897
4.959
49,771,804
+0.04(+0.90%)
Apr 08, 2022
4.897
4.954
4.840
4.915
45,762,600
+0.00(+0.00%)
Apr 07, 2022
4.915
4.932
4.836
4.915
48,292,244
-0.03(-0.53%)
Apr 06, 2022
4.941
5.012
4.906
4.941
59,033,404
-0.04(-0.88%)
Apr 05, 2022
5.091
5.126
4.985
4.985
51,166,196
-0.18(-3.41%)
Apr 04, 2022
5.170
5.188
5.109
5.161
40,375,004
+0.01(+0.17%)
Apr 01, 2022
5.144
5.166
5.095
5.153
49,059,464
+0.13(+2.51%)
Mar 31, 2022
5.123
5.163
5.022
5.026
57,254,772
-0.06(-1.21%)
Mar 30, 2022
5.079
5.119
5.017
5.088
59,054,716
-0.02(-0.34%)
Mar 29, 2022
5.044
5.114
5.031
5.105
44,016,784
+0.11(+2.11%)
Mar 28, 2022
5.009
5.017
4.921
5.000
41,489,104
-0.04(-0.70%)
Mar 25, 2022
4.947
5.049
4.947
5.035
70,175,408
+0.07(+1.42%)
Mar 24, 2022
4.947
5.079
4.916
4.965
56,260,768
+0.05(+1.08%)
Mar 23, 2022
4.859
4.973
4.841
4.912
48,387,468
+0.05(+1.09%)
Mar 22, 2022
4.841
4.885
4.815
4.859
56,592,120
+0.09(+1.84%)
Mar 21, 2022
4.665
4.789
4.639
4.771
60,048,200
+0.18(+3.83%)
Mar 18, 2022
4.524
4.604
4.516
4.595
59,503,700
+0.07(+1.56%)
Mar 17, 2022
4.410
4.542
4.349
4.524
60,607,140
+0.15(+3.42%)
Mar 16, 2022
4.287
4.384
4.278
4.375
47,825,708
+0.11(+2.69%)
Mar 15, 2022
4.252
4.304
4.190
4.260
54,489,148
-0.01(-0.21%)
Mar 14, 2022
4.340
4.407
4.269
4.269
54,336,012
+0.00(+0.00%)
Mar 11, 2022
4.375
4.397
4.260
4.269
56,762,048
-0.11(-2.41%)
Mar 10, 2022
4.252
4.370
4.234
4.375
44,656,588
+0.02(+0.40%)
Mar 09, 2022
4.313
4.410
4.304
4.357
49,216,956
+0.22(+5.32%)
Mar 08, 2022
4.137
4.216
4.076
4.137
62,501,956
+0.03(+0.64%)
Mar 07, 2022
4.208
4.216
4.102
4.111
62,707,372
-0.15(-3.51%)
Mar 04, 2022
4.225
4.278
4.164
4.260
65,632,200
-0.08(-1.83%)
Mar 03, 2022
4.445
4.454
4.322
4.340
60,206,584
+0.06(+1.44%)
Mar 02, 2022
4.181
4.313
4.164
4.278
56,191,624
+0.11(+2.53%)
Mar 01, 2022
4.225
4.296
4.115
4.172
40,013,124
-0.08(-1.86%)
Feb 28, 2022
4.208
4.260
4.167
4.252
28,266,716
-0.03(-0.74%)
Feb 25, 2022
4.231
4.319
4.257
4.284
53,067,260
+0.00(+0.00%)
Feb 24, 2022
4.187
4.301
4.108
4.284
73,402,032
-0.13(-2.99%)
Feb 23, 2022
4.521
4.530
4.415
4.415
35,780,740
-0.02(-0.40%)
Feb 22, 2022
4.442
4.459
4.380
4.433
42,800,804
-0.02(-0.34%)
Feb 18, 2022
4.448
0
+0.04(+1.00%)
Feb 17, 2022
4.439
4.470
4.378
4.404
76,087,024
-0.09(-1.96%)
Feb 16, 2022
4.510
4.545
4.457
4.492
47,607,744
-0.03(-0.58%)
Feb 15, 2022
4.492
4.527
4.457
4.519
46,723,980
+0.07(+1.58%)
Feb 14, 2022
4.404
4.475
4.387
4.448
54,309,132
+0.05(+1.20%)
Feb 11, 2022
4.387
4.545
4.352
4.396
155,437,648
+0.26(+6.38%)
Feb 10, 2022
4.132
4.246
4.123
4.132
56,811,288
+0.06(+1.51%)
Feb 09, 2022
4.114
4.141
4.061
4.070
56,858,744
-0.16(-3.74%)
Feb 08, 2022
4.193
4.255
4.123
4.228
49,953,592
+0.04(+1.05%)
Feb 07, 2022
4.167
4.202
4.149
4.185
36,697,304
+0.01(+0.21%)
Feb 04, 2022
4.158
4.202
4.132
4.176
40,067,672
+0.01(+0.21%)
Feb 03, 2022
4.097
4.193
4.167
57,766,868
+0.02(+0.42%)
Feb 02, 2022
4.132
4.167
4.088
4.149
44,541,100
-0.06(-1.46%)
Feb 01, 2022
4.176
4.237
4.176
4.211
43,502,584
+0.06(+1.56%)
Jan 31, 2022
4.015
4.173
4.146
58,188,296
+0.14(+3.51%)
Jan 28, 2022
3.962
4.001
3.918
4.006
57,004,748
+0.09(+2.24%)
Jan 27, 2022
3.979
4.015
3.865
3.918
63,839,872
+0.01(+0.22%)
Jan 26, 2022
3.839
3.936
3.804
3.909
86,675,088
+0.05(+1.37%)
Jan 25, 2022
3.698
3.865
3.672
3.856
52,563,304
+0.17(+4.52%)
Jan 24, 2022
3.672
3.698
3.593
3.690
75,002,104
-0.02(-0.47%)
Jan 21, 2022
3.777
3.777
3.690
3.707
47,721,952
+0.00(+0.00%)
Jan 20, 2022
3.751
3.786
3.707
3.707
37,593,936
-0.03(-0.71%)
Jan 19, 2022
3.769
3.786
3.698
3.733
47,080,880
+0.04(+1.19%)
Jan 18, 2022
3.725
3.777
3.663
3.690
64,940,560
-0.04(-1.18%)
Jan 14, 2022
3.733
0
+0.02(+0.47%)
Jan 13, 2022
3.663
3.786
3.663
3.716
58,642,564
+0.07(+1.93%)
Jan 12, 2022
3.619
3.663
3.593
3.646
49,142,640
+0.03(+0.73%)
Jan 11, 2022
3.505
3.628
3.505
3.619
45,879,788
+0.11(+3.26%)
Jan 10, 2022
3.488
3.514
3.435
3.505
48,338,088
+0.01(+0.25%)
Jan 07, 2022
3.373
3.496
3.373
3.496
41,600,380
+0.11(+3.38%)
Jan 06, 2022
3.338
3.408
3.324
3.382
32,246,940
+0.10(+2.94%)
Jan 05, 2022
3.373
3.413
3.268
3.285
42,484,252
-0.07(-2.09%)
Jan 04, 2022
3.347
3.426
3.321
3.356
48,303,316
+0.04(+1.06%)
Jan 03, 2022
3.285
3.347
3.264
3.321
38,357,472
+0.03(+0.89%)
Dec 31, 2021
3.300
3.318
3.274
3.291
14,853,821
+0.01(+0.27%)
Dec 30, 2021
3.265
3.306
3.256
3.283
30,469,490
+0.02(+0.54%)
Dec 29, 2021
3.291
3.318
3.247
3.265
22,986,832
-0.04(-1.33%)
Dec 28, 2021
3.291
3.344
3.291
3.309
29,737,230
-0.02(-0.53%)
Dec 27, 2021
3.283
3.335
3.256
3.326
18,465,702
+0.04(+1.34%)
Dec 23, 2021
3.239
3.291
3.230
3.283
26,612,164
+0.02(+0.54%)
Dec 22, 2021
3.160
3.265
3.160
3.265
36,334,672
+0.09(+2.76%)
Dec 21, 2021
3.186
3.221
3.168
3.177
37,761,440
+0.01(+0.28%)
Dec 20, 2021
3.221
3.221
3.160
3.168
43,293,740
-0.08(-2.43%)
Dec 17, 2021
3.309
3.318
3.239
3.247
69,470,120
-0.11(-3.39%)
Dec 16, 2021
3.300
3.379
3.278
3.362
77,549,312
+0.07(+2.13%)
Dec 15, 2021
3.291
3.326
3.239
3.291
84,340,984
+0.00(+0.00%)
Dec 14, 2021
3.344
3.403
3.291
3.291
75,229,800
+0.01(+0.27%)
Dec 13, 2021
3.432
3.441
3.274
3.283
41,242,612
-0.12(-3.61%)
Dec 10, 2021
3.414
3.441
3.379
3.405
29,717,460
+0.00(+0.00%)
Dec 09, 2021
3.493
3.511
3.405
3.405
37,783,276
-0.13(-3.72%)
Dec 08, 2021
3.546
3.599
3.511
3.537
106,190,704
-0.01(-0.25%)
Dec 07, 2021
3.546
3.572
3.502
3.546
49,009,512
+0.00(+0.00%)
Dec 06, 2021
3.528
3.634
3.511
3.546
59,582,852
+0.05(+1.51%)
Dec 03, 2021
3.625
3.625
3.476
3.493
64,815,908
-0.07(-1.97%)
Dec 02, 2021
3.484
3.563
3.467
3.563
76,856,760
+0.19(+5.73%)
Dec 01, 2021
3.520
3.528
3.370
3.370
47,609,268
-0.07(-1.96%)
Nov 30, 2021
3.499
3.517
3.385
3.438
70,073,200
-0.08(-2.24%)
Nov 29, 2021
3.561
3.569
3.482
3.517
47,499,876
-0.02(-0.50%)
Nov 26, 2021
3.526
3.543
3.490
3.534
27,038,304
-0.04(-0.98%)
Nov 24, 2021
3.482
3.587
3.447
3.569
64,751,036
+0.13(+3.83%)
Nov 23, 2021
3.412
3.482
3.359
3.438
74,533,880
+0.02(+0.51%)
Nov 22, 2021
3.455
3.508
3.394
3.420
37,661,840
+0.02(+0.58%)
Nov 19, 2021
3.444
3.479
3.375
3.401
40,621,832
-0.04(-1.26%)
Nov 18, 2021
3.505
3.461
3.435
3.444
54,214,352
-0.10(-2.93%)
Nov 17, 2021
3.548
3.588
3.522
3.548
43,920,796
+0.01(+0.24%)
Nov 16, 2021
3.582
3.591
3.513
3.539
33,250,708
-0.09(-2.39%)
Nov 15, 2021
3.634
3.652
3.608
3.626
15,575,737
+0.00(+0.00%)
Nov 12, 2021
3.660
3.660
3.591
3.626
38,545,332
-0.03(-0.95%)
Nov 11, 2021
3.634
3.699
3.608
3.660
38,107,860
+0.03(+0.95%)
Nov 10, 2021
3.556
3.626
66,008,480
+0.12(+3.46%)
Nov 09, 2021
3.582
3.587
3.487
3.505
38,514,156
+0.00(+0.00%)
Nov 08, 2021
3.522
3.582
3.496
3.505
26,022,196
-0.04(-1.22%)
Nov 05, 2021
3.574
3.608
3.487
3.548
81,074,160
+0.03(+0.99%)
Nov 04, 2021
3.721
3.721
3.496
3.513
65,138,972
-0.21(-5.58%)
Nov 03, 2021
3.634
3.807
3.617
3.721
69,447,936
+0.11(+3.12%)
Nov 02, 2021
3.617
3.643
3.574
3.608
20,979,188
-0.05(-1.42%)
Nov 01, 2021
3.574
3.678
3.634
3.660
35,194,028
+0.14(+4.00%)
Oct 29, 2021
3.649
3.675
3.502
3.519
53,498,100
-0.12(-3.33%)
Oct 28, 2021
3.632
3.666
3.554
3.641
49,241,256
-0.02(-0.47%)
Oct 27, 2021
3.710
3.779
3.649
3.658
48,221,764
+0.02(+0.48%)
Oct 26, 2021
3.623
3.641
37,269,320
-0.07(-1.86%)
Oct 25, 2021
3.666
3.736
3.641
3.710
47,790,184
+0.14(+3.87%)
Oct 22, 2021
3.593
3.610
3.433
3.571
104,266,088
-0.15(-3.95%)
Oct 21, 2021
3.796
3.826
3.641
3.718
68,086,536
-0.13(-3.37%)
Oct 20, 2021
3.753
3.887
3.740
3.848
37,484,660
+0.15(+3.97%)
Oct 19, 2021
3.796
3.822
3.692
3.701
48,496,740
-0.17(-4.46%)
Oct 18, 2021
3.822
3.904
3.770
3.874
35,917,824
-0.03(-0.67%)
Oct 15, 2021
3.762
3.917
3.753
3.900
34,179,992
+0.16(+4.40%)
Oct 14, 2021
3.779
3.796
3.710
3.736
23,180,848
-0.04(-1.14%)
Oct 13, 2021
3.762
3.796
3.675
3.779
27,004,946
+0.04(+1.16%)
Oct 12, 2021
3.796
3.796
3.727
3.736
12,822,382
-0.02(-0.46%)
Oct 11, 2021
3.839
3.865
3.744
3.753
26,466,326
-0.09(-2.25%)
Oct 08, 2021
3.900
3.943
3.831
3.839
29,174,808
+0.01(+0.23%)
Oct 07, 2021
3.917
3.935
3.805
3.831
38,470,080
-0.11(-2.85%)
Oct 06, 2021
3.865
3.951
3.770
3.943
49,272,812
+0.03(+0.66%)
Oct 05, 2021
3.857
3.986
3.814
3.917
44,991,484
+0.07(+1.80%)
Oct 04, 2021
3.857
3.926
3.753
3.848
51,237,524
-0.08(-2.04%)
Oct 01, 2021
3.814
3.942
3.800
3.928
41,477,248
+0.17(+4.61%)
Sep 30, 2021
3.791
3.819
3.716
3.755
37,482,116
-0.01(-0.38%)
Sep 29, 2021
3.748
3.784
3.691
3.769
43,766,104
+0.09(+2.32%)
Sep 28, 2021
3.862
3.890
3.684
3.684
56,113,144
-0.16(-4.26%)
Sep 27, 2021
3.741
3.855
3.712
3.848
53,388,756
+0.09(+2.27%)
Sep 24, 2021
3.759
3.801
3.741
3.762
33,734,344
-0.08(-2.04%)
Sep 23, 2021
3.741
3.869
3.737
3.841
41,204,872
+0.15(+4.05%)
Sep 22, 2021
3.698
3.755
3.670
3.691
42,128,248
+0.06(+1.57%)
Sep 21, 2021
3.620
3.684
3.600
3.634
44,611,344
+0.04(+0.99%)
Sep 20, 2021
3.670
3.677
3.548
3.598
59,212,636
-0.14(-3.63%)
Sep 17, 2021
3.776
3.784
3.719
3.734
38,756,772
-0.09(-2.42%)
Sep 16, 2021
3.833
3.851
3.769
3.826
30,880,996
-0.04(-0.92%)
Sep 15, 2021
3.876
3.908
3.841
3.862
36,162,276
-0.05(-1.27%)
Sep 14, 2021
3.955
3.976
3.883
3.912
41,294,732
-0.04(-0.90%)
Sep 13, 2021
3.947
3.997
3.905
3.947
51,035,292
+0.09(+2.40%)
Sep 10, 2021
3.940
3.965
3.841
3.855
48,510,744
-0.02(-0.55%)
Sep 09, 2021
3.826
3.976
3.776
3.876
99,249,488
+0.06(+1.68%)
Sep 08, 2021
4.004
4.040
3.805
3.812
61,019,096
-0.28(-6.79%)
Sep 07, 2021
4.040
4.154
4.026
4.090
22,534,238
+0.05(+1.23%)
Sep 03, 2021
4.104
4.118
4.004
4.040
38,930,260
-0.06(-1.39%)
Sep 02, 2021
4.168
4.211
4.061
4.097
53,505,760
-0.14(-3.20%)
Sep 01, 2021
4.282
4.339
4.225
4.232
37,718,292
+0.01(+0.22%)
Aug 31, 2021
4.216
4.316
4.188
4.223
54,335,600
+0.06(+1.54%)
Aug 30, 2021
4.166
4.202
4.124
4.159
27,051,514
-0.04(-1.02%)
Aug 27, 2021
4.081
4.209
4.060
4.202
35,622,524
+0.12(+2.97%)
Aug 26, 2021
4.145
4.173
4.063
4.081
40,010,008
-0.14(-3.21%)
Aug 25, 2021
4.138
4.216
4.102
4.216
28,580,704
+0.06(+1.37%)
Aug 24, 2021
4.017
4.181
4.010
4.159
37,244,432
+0.19(+4.66%)
Aug 23, 2021
3.946
3.981
3.910
3.974
34,259,852
+0.05(+1.27%)
Aug 20, 2021
3.817
3.924
3.803
3.924
44,337,408
+0.02(+0.55%)
Aug 19, 2021
3.988
4.010
3.864
3.903
65,772,440
-0.08(-1.97%)
Aug 18, 2021
4.031
4.127
3.981
3.981
55,559,520
-0.08(-1.93%)
Aug 17, 2021
4.010
4.113
3.974
4.060
54,505,524
+0.01(+0.18%)
Aug 16, 2021
4.166
4.177
4.045
4.052
42,292,000
-0.09(-2.24%)
Aug 13, 2021
4.117
4.152
4.039
4.145
43,783,892
+0.04(+1.04%)
Aug 12, 2021
4.166
4.202
4.096
4.103
39,282,548
-0.11(-2.69%)
Aug 11, 2021
4.131
4.230
4.088
4.216
36,462,532
+0.05(+1.19%)
Aug 10, 2021
4.131
4.223
4.117
4.166
43,748,060
-0.01(-0.34%)
Aug 09, 2021
4.188
4.244
4.145
4.181
41,279,392
+0.04(+0.86%)
Aug 06, 2021
4.081
4.188
4.046
4.145
51,764,676
+0.07(+1.74%)
Aug 05, 2021
4.145
4.216
4.010
4.074
84,519,360
+0.01(+0.35%)
Aug 04, 2021
4.131
4.177
4.010
4.060
57,478,236
-0.13(-3.05%)
Aug 03, 2021
4.145
4.223
4.032
4.188
59,802,988
+0.01(+0.34%)
Aug 02, 2021
4.273
4.323
4.159
4.174
72,565,536
+0.08(+1.96%)
Jul 30, 2021
4.235
4.303
4.065
4.093
54,073,596
-0.18(-4.31%)
Jul 29, 2021
4.271
4.306
4.207
4.278
40,162,068
+0.04(+0.84%)
Jul 28, 2021
4.143
4.289
4.143
4.242
71,499,048
+0.17(+4.18%)
Jul 27, 2021
4.015
4.097
3.987
4.072
51,987,348
+0.04(+0.88%)
Jul 26, 2021
3.952
4.051
3.944
4.037
34,608,888
+0.12(+3.08%)
Jul 23, 2021
3.966
4.001
3.881
3.916
34,377,076
-0.02(-0.54%)
Jul 22, 2021
3.987
3.987
3.909
3.937
32,806,838
-0.06(-1.60%)
Jul 21, 2021
3.937
4.008
3.920
4.001
30,431,772
+0.06(+1.62%)
Jul 20, 2021
3.831
3.973
3.810
3.937
59,917,652
+0.07(+1.84%)
Jul 19, 2021
3.930
3.955
3.842
3.866
56,409,292
-0.13(-3.37%)
Jul 16, 2021
4.093
4.115
3.994
4.001
46,733,828
-0.06(-1.57%)
Jul 15, 2021
4.122
4.161
4.026
4.065
56,445,924
-0.06(-1.55%)
Jul 14, 2021
4.235
4.242
4.115
4.129
86,154,240
+0.08(+1.93%)
Jul 13, 2021
4.001
4.086
3.966
4.051
68,783,440
+0.01(+0.35%)
Jul 12, 2021
3.944
4.072
3.937
4.037
54,810,560
+0.10(+2.52%)
Jul 09, 2021
3.987
4.001
3.930
3.937
36,028,952
-0.01(-0.18%)
Jul 08, 2021
3.902
3.980
3.852
3.944
66,920,912
-0.03(-0.71%)
Jul 07, 2021
3.959
4.037
3.895
3.973
61,581,988
+0.02(+0.54%)
Jul 06, 2021
4.072
4.083
3.944
3.952
48,117,732
-0.25(-5.91%)
Jul 02, 2021
4.214
4.214
4.115
4.200
42,690,900
+0.05(+1.20%)
Jul 01, 2021
4.257
4.257
4.101
4.150
42,987,124
-0.11(-2.61%)
Jun 30, 2021
4.212
4.279
4.187
4.262
40,512,228
-0.04(-0.99%)
Jun 29, 2021
4.333
4.340
4.240
4.304
41,085,448
-0.06(-1.46%)
Jun 28, 2021
4.382
4.400
4.276
4.368
50,939,172
-0.04(-0.81%)
Jun 25, 2021
4.552
4.574
4.347
4.403
72,095,144
-0.18(-4.02%)
Jun 24, 2021
4.552
4.609
4.503
4.588
53,102,360
+0.09(+1.89%)
Jun 23, 2021
4.574
4.655
4.496
4.503
49,264,068
-0.05(-1.09%)
Jun 22, 2021
4.517
4.579
4.467
4.552
55,369,376
+0.00(+0.00%)
Jun 21, 2021
4.567
4.581
4.489
4.552
36,174,056
+0.05(+1.10%)
Jun 18, 2021
4.630
4.641
4.457
4.503
53,000,608
-0.12(-2.61%)
Jun 17, 2021
4.765
4.793
4.609
4.623
73,366,872
-0.01(-0.31%)
Jun 16, 2021
4.552
4.747
4.545
4.637
105,468,816
+0.06(+1.40%)
Jun 15, 2021
4.552
4.574
4.471
4.574
41,300,860
+0.06(+1.26%)
Jun 14, 2021
4.559
4.606
4.492
4.517
47,812,724
+0.00(+0.00%)
Jun 11, 2021
4.588
4.588
4.453
4.517
54,831,368
-0.09(-1.85%)
Jun 10, 2021
4.694
4.723
4.567
4.602
73,333,424
-0.03(-0.61%)
Jun 09, 2021
4.609
4.765
4.574
4.630
87,866,544
+0.00(+0.00%)
Jun 08, 2021
4.545
4.657
4.496
4.630
109,920,632
+0.02(+0.46%)
Jun 07, 2021
4.489
4.652
4.425
4.609
109,787,024
+0.11(+2.52%)
Jun 04, 2021
4.382
4.531
4.375
4.496
60,547,920
+0.15(+3.43%)
Jun 03, 2021
4.347
4.432
4.318
4.347
40,718,192
-0.01(-0.16%)
Jun 02, 2021
4.184
4.418
4.177
4.354
73,030,936
+0.19(+4.60%)
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.