Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.895 4.943 4.815 4.831 43,781,228 -0.25(-4.99%)
Jul 30, 2018 5.060 5.117 5.028 5.085 21,589,022 +0.08(+1.61%)
Jul 27, 2018 5.028 5.064 4.964 5.004 26,458,422 +0.04(+0.73%)
Jul 26, 2018 5.040 5.068 4.929 4.968 39,915,392 -0.15(-2.84%)
Jul 25, 2018 5.004 5.125 4.984 5.113 41,056,592 +0.22(+4.53%)
Jul 24, 2018 4.891 4.921 4.855 4.891 23,136,434 +0.07(+1.42%)
Jul 23, 2018 4.883 4.895 4.802 4.823 27,179,262 -0.09(-1.89%)
Jul 20, 2018 4.915 4.968 4.887 4.915 55,037,132 +0.22(+4.72%)
Jul 19, 2018 4.537 4.706 4.508 4.694 30,438,188 +0.03(+0.69%)
Jul 18, 2018 4.678 4.732 4.653 4.661 23,283,536 -0.04(-0.77%)
Jul 17, 2018 4.589 4.722 4.557 4.698 28,300,122 +0.10(+2.19%)
Jul 16, 2018 4.601 4.645 4.559 4.597 29,042,246 -0.04(-0.78%)
Jul 13, 2018 4.488 4.647 4.460 4.633 30,764,522 +0.16(+3.51%)
Jul 12, 2018 4.444 4.529 4.444 4.476 29,904,170 +0.08(+1.83%)
Jul 11, 2018 4.420 4.450 4.381 4.396 44,529,736 -0.05(-1.18%)
Jul 10, 2018 4.436 4.462 4.383 4.448 39,384,400 +0.05(+1.19%)
Jul 09, 2018 4.383 4.432 4.351 4.396 17,284,162 +0.01(+0.28%)
Jul 06, 2018 4.271 4.400 4.251 4.383 19,981,804 +0.09(+2.06%)
Jul 05, 2018 4.319 4.323 4.218 4.295 33,052,388 +0.02(+0.47%)
Jul 03, 2018 4.275 4.275 4.275 0 +0.11(+2.61%)
Jul 02, 2018 4.118 4.164 4.105 4.166 15,594,028 -0.01(-0.35%)
Jun 29, 2018 4.188 4.261 4.164 4.180 24,043,732 +0.03(+0.78%)
Jun 28, 2018 4.104 4.184 4.069 4.148 21,183,194 +0.14(+3.62%)
Jun 27, 2018 4.164 4.178 3.995 4.003 23,293,678 -0.16(-3.87%)
Jun 26, 2018 4.261 4.261 4.136 4.164 23,545,556 -0.05(-1.24%)
Jun 25, 2018 4.245 4.269 4.126 4.217 25,230,122 +0.02(+0.48%)
Jun 22, 2018 4.233 4.241 4.156 4.197 26,355,166 +0.01(+0.19%)
Jun 21, 2018 4.257 4.289 4.156 4.188 35,540,324 -0.08(-1.79%)
Jun 20, 2018 4.374 4.390 4.205 4.265 46,825,600 +0.03(+0.67%)
Jun 19, 2018 4.080 4.313 4.076 4.237 47,237,800 +0.17(+4.16%)
Jun 18, 2018 4.064 4.114 4.023 4.068 35,097,680 -0.09(-2.23%)
Jun 15, 2018 4.192 4.007 4.160 43,108,836 +0.09(+2.28%)
Jun 14, 2018 4.309 4.321 4.052 4.068 52,599,008 -0.21(-4.99%)
Jun 13, 2018 4.358 4.374 4.213 4.281 28,999,198 -0.06(-1.48%)
Jun 12, 2018 4.362 4.438 4.311 4.346 23,127,364 -0.00(-0.09%)
Jun 11, 2018 4.507 4.519 4.327 4.350 27,902,830 -0.10(-2.26%)
Jun 08, 2018 4.418 4.511 4.225 4.450 68,462,024 +0.21(+4.94%)
Jun 07, 2018 4.325 4.337 4.035 4.241 77,254,384 -0.21(-4.79%)
Jun 06, 2018 4.426 4.454 33,222,492 -0.15(-3.32%)
Jun 05, 2018 4.776 4.797 4.575 4.607 30,201,886 -0.21(-4.43%)
Jun 04, 2018 4.809 4.844 4.780 4.821 33,257,026 +0.12(+2.66%)
Jun 01, 2018 4.728 4.780 4.591 4.696 37,489,352 +0.05(+0.99%)
May 31, 2018 4.670 4.680 4.622 4.650 17,544,872 +0.02(+0.35%)
May 30, 2018 4.686 4.694 4.564 4.634 33,036,700 +0.01(+0.17%)
May 29, 2018 4.702 4.759 4.606 4.626 70,539,984 -0.30(-6.13%)
May 25, 2018 4.928 4.928 4.928 0 -0.08(-1.61%)
May 24, 2018 4.940 5.016 4.888 5.008 27,107,400 +0.03(+0.65%)
May 23, 2018 4.996 5.045 4.944 4.976 27,123,618 -0.05(-1.04%)
May 22, 2018 4.944 5.125 4.941 5.029 39,896,124 +0.17(+3.48%)
May 21, 2018 4.972 4.972 4.809 4.859 32,201,590 -0.00(-0.08%)
May 18, 2018 4.807 4.867 4.735 4.863 81,717,392 -0.10(-2.11%)
May 17, 2018 5.186 5.198 4.936 4.968 43,651,352 -0.29(-5.51%)
May 16, 2018 5.230 5.290 5.226 5.258 14,411,479 +0.04(+0.69%)
May 15, 2018 5.113 5.238 5.073 5.222 34,179,800 -0.06(-1.07%)
May 14, 2018 5.395 5.455 5.210 5.278 25,324,754 -0.12(-2.31%)
May 11, 2018 5.528 5.552 5.367 5.403 18,550,750 -0.13(-2.40%)
May 10, 2018 5.427 5.562 5.411 5.536 22,676,492 +0.20(+3.77%)
May 09, 2018 5.322 5.347 5.264 5.335 23,072,332 -0.02(-0.30%)
May 08, 2018 5.371 5.409 5.286 5.351 19,619,558 -0.01(-0.23%)
May 07, 2018 5.371 5.441 5.332 5.363 21,244,164 -0.05(-0.89%)
May 04, 2018 5.407 5.479 5.395 5.411 26,965,500 -0.05(-0.88%)
May 03, 2018 5.540 5.550 5.403 5.459 28,797,950 -0.08(-1.45%)
May 02, 2018 5.705 5.717 5.504 5.540 34,350,472 -0.30(-5.08%)
May 01, 2018 5.844 5.864 5.711 5.836 10,557,204 -0.01(-0.21%)
Apr 30, 2018 5.985 5.997 5.834 5.848 12,927,522 -0.14(-2.42%)
Apr 27, 2018 6.041 6.046 5.965 5.993 13,661,378 +0.02(+0.34%)
Apr 26, 2018 5.884 5.985 5.838 5.973 15,810,977 +0.14(+2.34%)
Apr 25, 2018 5.792 5.850 5.764 5.836 15,516,851 -0.05(-0.89%)
Apr 24, 2018 5.965 6.015 5.860 5.888 14,691,314 -0.04(-0.68%)
Apr 23, 2018 5.933 5.969 5.864 5.929 12,931,262 -0.08(-1.27%)
Apr 20, 2018 6.021 6.045 5.957 6.005 17,659,766 -0.08(-1.26%)
Apr 19, 2018 6.049 6.114 6.005 6.082 19,182,430 -0.08(-1.31%)
Apr 18, 2018 6.118 6.196 6.070 6.162 17,251,258 +0.17(+2.89%)
Apr 17, 2018 5.921 6.011 5.872 5.989 20,368,002 +0.12(+1.99%)
Apr 16, 2018 5.977 5.981 5.828 5.872 27,042,186 -0.06(-1.08%)
Apr 13, 2018 6.070 6.086 5.925 5.937 14,794,009 -0.17(-2.83%)
Apr 12, 2018 6.134 6.142 6.082 6.110 12,066,463 +0.04(+0.60%)
Apr 11, 2018 5.977 6.108 5.965 6.074 15,136,474 +0.09(+1.48%)
Apr 10, 2018 5.921 6.003 5.870 5.985 18,678,828 +0.08(+1.36%)
Apr 09, 2018 6.082 6.102 5.897 5.905 22,693,204 -0.21(-3.36%)
Apr 06, 2018 6.130 6.174 6.017 6.110 16,190,717 -0.04(-0.72%)
Apr 05, 2018 6.299 6.343 6.142 6.154 28,598,848 +0.00(+0.00%)
Apr 04, 2018 5.977 6.166 5.935 6.154 26,634,508 +0.04(+0.66%)
Apr 03, 2018 6.243 6.287 6.086 6.114 23,939,958 -0.10(-1.68%)
Apr 02, 2018 6.275 6.315 6.150 6.219 25,241,366 -0.06(-0.93%)
Mar 29, 2018 6.277 6.277 6.277 0 +0.15(+2.50%)
Mar 28, 2018 6.048 6.132 6.012 6.124 20,643,324 +0.07(+1.13%)
Mar 27, 2018 6.181 6.203 6.024 6.056 16,308,916 -0.13(-2.15%)
Mar 26, 2018 6.201 6.229 6.108 6.189 12,337,979 +0.10(+1.59%)
Mar 23, 2018 6.076 6.213 6.056 6.092 25,005,116 +0.04(+0.66%)
Mar 22, 2018 6.072 6.146 6.022 6.052 18,177,550 -0.10(-1.70%)
Mar 21, 2018 6.128 6.177 6.092 6.156 24,878,568 +0.04(+0.72%)
Mar 20, 2018 6.132 6.140 6.028 6.112 25,480,240 -0.01(-0.20%)
Mar 19, 2018 6.237 6.269 6.116 6.124 35,142,056 -0.14(-2.19%)
Mar 16, 2018 6.285 6.376 6.245 6.261 30,932,276 -0.04(-0.70%)
Mar 15, 2018 6.297 6.334 6.193 6.305 20,956,990 -0.05(-0.76%)
Mar 14, 2018 6.478 6.478 6.295 6.354 21,757,680 -0.10(-1.56%)
Mar 13, 2018 6.531 6.543 6.424 6.454 18,288,612 -0.07(-1.05%)
Mar 12, 2018 6.458 6.535 6.438 6.523 15,689,864 +0.07(+1.12%)
Mar 09, 2018 6.430 6.482 6.394 6.450 12,702,071 +0.10(+1.58%)
Mar 08, 2018 6.418 6.426 6.293 6.350 17,794,906 -0.06(-0.88%)
Mar 07, 2018 6.323 6.406 14,820,363 -0.10(-1.61%)
Mar 06, 2018 6.551 6.583 6.494 6.511 18,509,940 +0.04(+0.62%)
Mar 05, 2018 6.289 6.474 6.269 6.470 18,713,858 +0.14(+2.29%)
Mar 02, 2018 6.257 6.346 6.193 6.325 31,314,808 +0.01(+0.19%)
Mar 01, 2018 6.297 6.402 6.225 6.313 27,810,980 +0.05(+0.80%)
Feb 28, 2018 6.440 6.450 6.259 6.263 32,513,752 -0.19(-2.93%)
Feb 27, 2018 6.569 6.585 6.440 6.452 23,810,220 -0.14(-2.20%)
Feb 26, 2018 6.625 6.625 6.529 6.597 20,095,764 +0.02(+0.31%)
Feb 23, 2018 6.561 6.581 6.436 6.577 20,610,714 +0.06(+0.99%)
Feb 22, 2018 6.472 6.513 22,250,824 +0.07(+1.12%)
Feb 21, 2018 6.489 6.601 6.432 6.440 21,984,298 +0.06(+0.88%)
Feb 20, 2018 6.271 6.444 6.259 6.384 27,851,020 +0.09(+1.47%)
Feb 16, 2018 6.291 6.291 6.291 0 +0.03(+0.41%)
Feb 15, 2018 6.355 6.358 6.239 6.266 24,251,196 -0.01(-0.18%)
Feb 14, 2018 5.989 6.318 5.954 6.278 36,601,432 +0.25(+4.15%)
Feb 13, 2018 5.989 6.064 5.966 6.027 13,025,300 +0.01(+0.13%)
Feb 12, 2018 6.012 6.073 5.958 6.019 18,940,380 +0.06(+1.03%)
Feb 09, 2018 5.935 5.989 5.758 5.958 36,747,512 +0.14(+2.38%)
Feb 08, 2018 6.073 6.081 5.819 5.819 36,191,692 -0.09(-1.50%)
Feb 07, 2018 6.166 6.174 5.908 5.908 44,281,212 -0.27(-4.36%)
Feb 06, 2018 6.008 6.224 5.985 6.177 34,301,512 +0.21(+3.58%)
Feb 05, 2018 6.147 6.227 5.846 5.964 19,988,862 -0.20(-3.28%)
Feb 02, 2018 6.193 6.243 6.135 6.166 20,903,746 -0.22(-3.50%)
Feb 01, 2018 6.339 6.389 6.293 6.389 18,858,794 +0.07(+1.19%)
Jan 31, 2018 6.434 6.443 6.295 6.314 28,701,334 +0.02(+0.31%)
Jan 30, 2018 6.195 6.303 6.183 6.295 39,280,104 +0.04(+0.62%)
Jan 29, 2018 6.384 6.426 6.257 6.257 56,905,128 -0.28(-4.30%)
Jan 26, 2018 6.322 6.538 6.307 6.538 58,490,824 +0.18(+2.78%)
Jan 25, 2018 6.183 6.459 6.160 6.360 46,269,760 +0.16(+2.61%)
Jan 24, 2018 5.914 6.210 5.875 6.199 39,438,764 +0.46(+8.05%)
Jan 23, 2018 5.748 5.798 5.698 5.737 42,295,124 -0.08(-1.45%)
Jan 22, 2018 5.679 5.821 5.679 5.821 61,491,952 +0.13(+2.30%)
Jan 19, 2018 5.617 5.694 5.589 5.691 24,338,950 +0.08(+1.51%)
Jan 18, 2018 5.621 5.648 5.575 5.606 21,809,734 +0.01(+0.21%)
Jan 17, 2018 5.483 5.617 5.467 5.594 17,273,720 +0.09(+1.61%)
Jan 16, 2018 5.486 5.513 5.475 5.506 20,940,432 +0.07(+1.27%)
Jan 12, 2018 5.436 5.436 5.436 0 -0.01(-0.14%)
Jan 11, 2018 5.317 5.444 5.311 5.444 34,700,660 +0.16(+3.06%)
Jan 10, 2018 5.313 5.282 14,295,845 +0.02(+0.29%)
Jan 09, 2018 5.317 5.321 5.263 5.267 17,484,002 -0.07(-1.30%)
Jan 08, 2018 5.375 5.406 5.331 5.336 28,408,960 -0.07(-1.35%)
Jan 05, 2018 5.325 5.415 5.306 5.409 18,940,502 +0.07(+1.22%)
Jan 04, 2018 5.348 5.400 5.329 5.344 51,698,452 +0.07(+1.24%)
Jan 03, 2018 5.202 5.286 5.186 5.279 46,463,828 +0.07(+1.33%)
Jan 02, 2018 5.125 5.209 5.109 5.209 15,696,811 +0.21(+4.11%)
Dec 29, 2017 5.003 5.003 5.003 0 +0.03(+0.54%)
Dec 28, 2017 4.965 4.992 4.955 4.976 18,177,966 +0.04(+0.86%)
Dec 27, 2017 4.984 5.000 4.930 4.934 9,214,032 -0.03(-0.62%)
Dec 26, 2017 4.969 4.980 4.942 4.965 10,119,687 +0.02(+0.47%)
Dec 22, 2017 4.915 4.946 4.904 4.942 21,717,458 -0.03(-0.62%)
Dec 21, 2017 4.826 5.001 4.824 4.973 50,940,516 +0.18(+3.78%)
Dec 20, 2017 4.799 4.838 4.774 4.792 13,256,483 +0.00(+0.08%)
Dec 19, 2017 4.772 4.799 4.749 4.788 25,169,432 -0.02(-0.40%)
Dec 18, 2017 4.849 4.899 4.797 4.807 23,723,188 +0.05(+1.05%)
Dec 15, 2017 4.788 4.821 4.746 4.757 29,031,180 +0.03(+0.61%)
Dec 14, 2017 4.702 4.751 4.690 4.728 32,445,428 -0.09(-1.91%)
Dec 13, 2017 4.970 5.001 4.797 4.820 46,353,308 -0.25(-4.92%)
Dec 12, 2017 4.836 5.070 4.820 5.070 37,534,956 +0.12(+2.48%)
Dec 11, 2017 4.947 4.981 4.909 4.947 22,893,066 +0.01(+0.23%)
Dec 08, 2017 4.958 4.974 4.901 4.935 25,969,432 +0.02(+0.47%)
Dec 07, 2017 4.736 4.930 4.721 4.912 29,607,156 -0.05(-1.00%)
Dec 06, 2017 4.939 4.993 4.849 4.962 17,201,360 +0.05(+1.09%)
Dec 05, 2017 5.031 5.039 4.889 4.909 14,250,539 -0.03(-0.70%)
Dec 04, 2017 4.928 5.010 4.897 4.943 13,702,740 +0.10(+2.06%)
Dec 01, 2017 4.824 4.870 4.801 4.843 15,428,471 +0.03(+0.67%)
Nov 30, 2017 4.895 4.920 4.799 4.811 39,237,240 -0.16(-3.16%)
Nov 29, 2017 5.049 5.053 4.949 4.968 22,537,952 -0.13(-2.56%)
Nov 28, 2017 5.125 5.171 5.053 5.098 19,956,616 +0.06(+1.22%)
Nov 27, 2017 5.022 5.068 4.987 5.037 14,858,500 -0.03(-0.68%)
Nov 24, 2017 5.041 5.072 5.033 5.072 8,887,543 -0.01(-0.23%)
Nov 22, 2017 5.091 5.106 5.051 5.083 17,485,930 +0.01(+0.15%)
Nov 21, 2017 5.083 5.171 5.068 5.075 24,192,770 +0.03(+0.53%)
Nov 20, 2017 4.995 5.064 4.941 5.049 17,194,702 +0.05(+1.00%)
Nov 17, 2017 4.899 5.014 4.899 4.999 20,097,412 +0.10(+2.03%)
Nov 16, 2017 4.849 4.926 4.822 4.899 18,894,898 +0.10(+2.00%)
Nov 15, 2017 4.688 4.811 4.677 4.803 18,892,586 +0.06(+1.29%)
Nov 14, 2017 4.857 4.867 4.719 4.742 23,754,356 -0.12(-2.52%)
Nov 13, 2017 4.826 4.895 4.792 4.865 19,783,232 +0.00(+0.00%)
Nov 10, 2017 4.842 4.884 4.817 4.865 36,035,596 -0.03(-0.55%)
Nov 09, 2017 4.907 4.968 4.861 4.891 32,435,702 -0.11(-2.22%)
Nov 08, 2017 4.899 5.020 4.861 5.003 31,613,074 +0.18(+3.82%)
Nov 07, 2017 4.903 4.907 4.769 4.819 31,803,578 -0.13(-2.63%)
Nov 06, 2017 4.895 4.957 4.865 4.949 25,284,834 +0.10(+2.06%)
Nov 03, 2017 4.891 4.891 4.773 4.849 43,268,892 -0.01(-0.24%)
Nov 02, 2017 4.849 4.880 4.776 4.861 25,173,684 +0.01(+0.24%)
Nov 01, 2017 4.926 4.976 4.842 4.849 27,651,422 -0.06(-1.21%)
Oct 31, 2017 4.955 4.959 4.865 4.909 34,423,932 -0.12(-2.44%)
Oct 30, 2017 5.074 5.116 4.968 5.032 42,105,056 -0.12(-2.38%)
Oct 27, 2017 5.135 5.189 5.070 5.154 24,916,894 +0.07(+1.28%)
Oct 26, 2017 5.246 5.254 5.074 5.089 17,197,674 -0.15(-2.78%)
Oct 25, 2017 5.192 5.238 5.091 5.235 25,218,162 +0.07(+1.34%)
Oct 24, 2017 5.154 5.177 5.062 5.166 27,681,144 +0.02(+0.37%)
Oct 23, 2017 5.215 5.269 5.129 5.146 13,958,543 -0.13(-2.40%)
Oct 20, 2017 5.334 5.342 5.265 5.273 11,849,244 -0.03(-0.65%)
Oct 19, 2017 5.300 5.311 5.254 5.307 10,546,367 -0.04(-0.72%)
Oct 18, 2017 5.361 5.378 5.296 5.346 16,804,662 -0.01(-0.21%)
Oct 17, 2017 5.353 5.357 5.288 5.357 17,833,284 -0.00(-0.07%)
Oct 16, 2017 5.403 5.415 5.327 5.361 16,906,090 -0.05(-0.99%)
Oct 13, 2017 5.476 5.480 5.380 5.415 30,483,720 +0.03(+0.64%)
Oct 12, 2017 5.430 5.442 5.365 5.380 17,691,682 -0.05(-0.99%)
Oct 11, 2017 5.457 5.472 5.393 5.434 29,065,890 +0.02(+0.35%)
Oct 10, 2017 5.388 5.461 5.376 5.415 24,814,858 +0.11(+2.10%)
Oct 09, 2017 5.369 5.384 5.281 5.304 13,130,900 -0.11(-2.12%)
Oct 06, 2017 5.430 5.430 5.365 5.419 16,695,664 -0.08(-1.39%)
Oct 05, 2017 5.514 5.589 5.484 5.495 26,464,502 +0.05(+0.99%)
Oct 04, 2017 5.476 5.499 5.426 5.442 16,723,677 -0.00(-0.07%)
Oct 03, 2017 5.281 5.445 5.254 5.445 21,254,710 +0.17(+3.20%)
Oct 02, 2017 5.219 5.288 5.200 5.277 14,330,768 +0.03(+0.54%)
Sep 29, 2017 5.244 5.271 5.212 5.248 17,292,910 +0.08(+1.48%)
Sep 28, 2017 5.164 5.198 5.134 5.172 26,531,918 -0.01(-0.15%)
Sep 27, 2017 5.198 5.218 5.129 5.179 37,635,020 -0.03(-0.59%)
Sep 26, 2017 5.225 5.279 5.206 5.210 22,981,330 +0.01(+0.15%)
Sep 25, 2017 5.290 5.298 5.191 5.202 23,321,844 -0.11(-2.16%)
Sep 22, 2017 5.275 5.359 5.256 5.317 14,841,069 +0.04(+0.73%)
Sep 21, 2017 5.309 5.367 5.246 5.279 27,087,778 -0.02(-0.36%)
Sep 20, 2017 5.340 5.354 5.225 5.298 23,058,008 -0.02(-0.43%)
Sep 19, 2017 5.348 5.348 5.267 5.321 29,169,190 -0.03(-0.64%)
Sep 18, 2017 5.352 5.409 5.319 5.355 23,303,390 +0.00(+0.07%)
Sep 15, 2017 5.241 5.367 5.229 5.352 25,576,792 +0.09(+1.67%)
Sep 14, 2017 5.218 5.275 5.195 5.264 24,385,982 +0.03(+0.59%)
Sep 13, 2017 5.195 5.265 5.175 5.233 30,973,560 +0.02(+0.37%)
Sep 12, 2017 5.218 5.279 5.187 5.214 24,107,070 -0.04(-0.80%)
Sep 11, 2017 5.248 5.332 5.245 5.256 23,353,638 +0.08(+1.48%)
Sep 08, 2017 5.210 5.218 5.160 5.179 42,886,428 -0.00(-0.07%)
Sep 07, 2017 5.175 5.216 5.133 5.183 34,033,024 -0.02(-0.29%)
Sep 06, 2017 5.091 5.221 5.082 5.198 42,668,968 +0.18(+3.59%)
Sep 05, 2017 5.087 5.103 4.947 5.018 41,469,644 +0.01(+0.23%)
Sep 01, 2017 4.980 5.064 4.957 5.007 25,168,148 +0.12(+2.39%)
Aug 31, 2017 4.963 4.971 4.879 4.890 26,803,482 -0.03(-0.70%)
Aug 30, 2017 4.932 4.940 4.896 4.925 18,463,230 -0.03(-0.54%)
Aug 29, 2017 4.863 4.963 4.848 4.951 32,723,884 +0.02(+0.47%)
Aug 28, 2017 4.974 4.986 4.913 4.928 15,276,553 -0.06(-1.15%)
Aug 25, 2017 5.013 4.959 4.986 20,082,242 -0.02(-0.46%)
Aug 24, 2017 4.986 5.036 4.969 5.009 24,573,508 +0.05(+0.93%)
Aug 23, 2017 4.886 4.986 4.886 4.963 34,070,028 +0.09(+1.81%)
Aug 22, 2017 4.844 4.925 4.837 4.875 20,895,884 +0.11(+2.41%)
Aug 21, 2017 4.863 4.869 4.748 4.760 16,836,878 -0.09(-1.89%)
Aug 18, 2017 4.775 4.863 4.758 4.852 21,691,188 +0.13(+2.84%)
Aug 17, 2017 4.775 4.793 4.714 4.718 18,804,386 -0.10(-2.14%)
Aug 16, 2017 4.802 4.844 4.745 4.821 19,533,468 +0.04(+0.88%)
Aug 15, 2017 4.764 4.810 4.745 4.779 21,056,696 +0.06(+1.27%)
Aug 14, 2017 4.674 4.780 4.666 4.719 20,690,054 +0.03(+0.73%)
Aug 11, 2017 4.647 4.715 4.607 4.685 17,935,788 +0.04(+0.90%)
Aug 10, 2017 4.715 4.719 4.640 4.643 19,356,762 -0.09(-1.92%)
Aug 09, 2017 4.723 4.751 4.708 4.734 22,399,280 -0.07(-1.42%)
Aug 08, 2017 4.746 4.852 4.742 4.803 46,629,960 +0.05(+1.04%)
Aug 07, 2017 4.666 4.761 4.659 4.753 17,489,236 +0.07(+1.46%)
Aug 04, 2017 4.719 4.738 4.666 4.685 14,434,558 -0.02(-0.48%)
Aug 03, 2017 4.704 4.731 4.685 4.708 43,790,272 -0.02(-0.32%)
Aug 02, 2017 4.624 4.731 4.617 4.723 39,517,496 +0.07(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.