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 )

5.990 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 6.102 6.112 5.894 5.952 41,617,524 -0.14(-2.24%)
Jul 30, 2019 6.121 6.251 6.066 6.089 34,252,976 -0.22(-3.51%)
Jul 29, 2019 6.336 6.339 6.232 6.310 25,602,800 +0.00(+0.00%)
Jul 26, 2019 6.251 6.368 6.170 6.310 29,546,998 +0.14(+2.21%)
Jul 25, 2019 6.336 6.342 6.154 6.173 26,376,012 -0.23(-3.56%)
Jul 24, 2019 6.427 6.512 6.375 6.401 23,070,488 -0.01(-0.20%)
Jul 23, 2019 6.375 6.447 6.310 6.414 26,171,276 +0.01(+0.10%)
Jul 22, 2019 6.401 6.456 6.326 6.408 20,348,480 +0.11(+1.76%)
Jul 19, 2019 6.427 6.453 6.284 6.297 26,935,966 -0.17(-2.62%)
Jul 18, 2019 6.303 6.471 6.303 6.466 24,722,214 +0.18(+2.79%)
Jul 17, 2019 6.297 6.362 6.261 6.290 16,053,340 +0.03(+0.52%)
Jul 16, 2019 6.271 6.316 6.235 6.258 18,555,428 +0.01(+0.10%)
Jul 15, 2019 6.342 6.368 6.238 6.251 16,543,181 -0.09(-1.44%)
Jul 12, 2019 6.427 6.460 6.329 6.342 22,161,708 -0.07(-1.12%)
Jul 11, 2019 6.368 6.421 6.329 6.414 19,406,376 +0.01(+0.20%)
Jul 10, 2019 6.453 6.489 6.381 6.401 33,062,332 +0.05(+0.72%)
Jul 09, 2019 6.264 6.404 6.225 6.355 24,223,918 +0.02(+0.31%)
Jul 08, 2019 6.349 6.362 6.303 6.336 17,745,754 +0.01(+0.21%)
Jul 05, 2019 6.245 6.355 6.209 6.323 35,522,468 +0.21(+3.51%)
Jul 03, 2019 6.030 6.147 6.027 6.108 10,167,877 +0.03(+0.54%)
Jul 02, 2019 6.069 6.157 5.978 6.076 22,645,718 -0.04(-0.64%)
Jul 01, 2019 6.225 6.251 6.063 6.115 22,931,804 -0.01(-0.17%)
Jun 28, 2019 6.158 6.184 6.112 6.125 26,575,558 +0.01(+0.21%)
Jun 27, 2019 6.067 6.158 5.972 6.112 26,887,550 -0.03(-0.42%)
Jun 26, 2019 6.093 6.155 6.024 6.138 24,331,852 +0.12(+2.05%)
Jun 25, 2019 6.119 6.138 5.989 6.015 37,000,280 -0.11(-1.80%)
Jun 24, 2019 6.106 6.197 6.067 6.125 23,205,518 +0.03(+0.53%)
Jun 21, 2019 6.021 6.125 6.015 6.093 27,064,608 +0.03(+0.54%)
Jun 20, 2019 6.028 6.106 6.018 6.060 22,216,436 +0.12(+1.97%)
Jun 19, 2019 5.826 5.979 5.774 5.943 29,027,180 +0.11(+1.90%)
Jun 18, 2019 5.755 5.859 5.748 5.833 21,224,548 +0.16(+2.87%)
Jun 17, 2019 5.690 5.742 5.657 5.670 19,351,692 +0.00(+0.00%)
Jun 14, 2019 5.677 5.693 5.589 5.670 32,561,652 -0.08(-1.47%)
Jun 13, 2019 5.781 5.846 5.683 5.755 38,880,372 -0.07(-1.23%)
Jun 12, 2019 5.865 5.956 5.807 5.826 27,626,768 -0.05(-0.88%)
Jun 11, 2019 5.852 5.885 5.755 5.878 34,323,664 +0.05(+0.78%)
Jun 10, 2019 5.800 5.839 5.709 5.833 28,341,508 -0.05(-0.88%)
Jun 07, 2019 5.826 5.940 5.813 5.885 26,171,092 +0.09(+1.57%)
Jun 06, 2019 5.807 5.852 5.755 5.794 12,890,298 +0.04(+0.68%)
Jun 05, 2019 5.885 5.891 5.709 5.755 18,270,828 -0.13(-2.21%)
Jun 04, 2019 5.859 5.904 5.826 5.885 25,763,614 +0.06(+1.00%)
Jun 03, 2019 5.859 5.865 5.781 5.826 21,060,262 +0.04(+0.72%)
May 31, 2019 5.739 5.869 5.733 5.785 27,360,998 +0.07(+1.25%)
May 30, 2019 5.694 5.785 5.694 5.713 18,041,052 +0.07(+1.27%)
May 29, 2019 5.551 5.697 5.531 5.642 37,899,840 +0.18(+3.21%)
May 28, 2019 5.408 5.512 5.375 5.466 29,720,708 +0.08(+1.57%)
May 24, 2019 5.427 5.427 5.336 5.382 27,389,768 -0.02(-0.36%)
May 23, 2019 5.336 5.434 5.310 5.401 38,972,672 -0.01(-0.12%)
May 22, 2019 5.414 5.460 5.336 5.408 40,409,752 +0.06(+1.09%)
May 21, 2019 5.174 5.401 5.135 5.349 54,042,124 +0.22(+4.31%)
May 20, 2019 4.998 5.148 4.979 5.128 57,048,760 +0.14(+2.87%)
May 17, 2019 5.063 5.109 4.933 4.985 51,760,248 -0.08(-1.54%)
May 16, 2019 5.096 5.148 5.031 5.063 22,443,496 -0.09(-1.77%)
May 15, 2019 5.063 5.203 5.050 5.154 22,506,310 -0.05(-1.00%)
May 14, 2019 5.252 5.258 5.177 5.206 19,212,534 +0.01(+0.12%)
May 13, 2019 5.213 5.239 5.174 5.200 33,589,040 -0.15(-2.79%)
May 10, 2019 5.401 5.421 5.252 5.349 18,007,726 +0.00(+0.00%)
May 09, 2019 5.336 5.421 5.278 5.349 26,484,188 -0.09(-1.67%)
May 08, 2019 5.479 5.531 5.440 5.440 21,958,566 +0.08(+1.58%)
May 07, 2019 5.297 5.356 5.206 5.356 44,891,756 -0.07(-1.20%)
May 06, 2019 5.460 5.486 5.414 5.421 23,243,304 -0.16(-2.91%)
May 03, 2019 5.590 5.629 5.557 5.583 59,776,196 -0.01(-0.12%)
May 02, 2019 5.538 5.629 5.518 5.590 17,210,658 +0.05(+0.87%)
May 01, 2019 5.626 5.659 5.529 5.542 16,537,127 -0.08(-1.39%)
Apr 30, 2019 5.587 5.643 5.496 5.620 34,234,520 +0.08(+1.41%)
Apr 29, 2019 5.607 5.639 5.522 5.542 22,633,070 -0.04(-0.70%)
Apr 26, 2019 5.522 5.620 5.503 5.581 13,965,707 +0.06(+1.06%)
Apr 25, 2019 5.431 5.561 5.340 5.522 23,683,606 +0.11(+2.04%)
Apr 24, 2019 5.451 5.454 5.350 5.412 23,263,706 -0.10(-1.77%)
Apr 23, 2019 5.464 5.542 5.425 5.509 15,850,991 +0.09(+1.68%)
Apr 22, 2019 5.425 5.490 5.366 5.418 16,082,459 -0.03(-0.60%)
Apr 18, 2019 5.340 5.519 5.311 5.451 26,747,876 +0.08(+1.45%)
Apr 17, 2019 5.516 5.529 5.282 5.373 35,727,832 -0.12(-2.25%)
Apr 16, 2019 5.522 5.600 5.470 5.496 49,630,088 -0.04(-0.70%)
Apr 15, 2019 5.594 5.600 5.483 5.535 22,351,586 +0.02(+0.35%)
Apr 12, 2019 5.607 5.691 5.447 5.516 48,880,280 -0.13(-2.30%)
Apr 11, 2019 5.717 5.743 5.594 5.646 25,614,404 -0.14(-2.36%)
Apr 10, 2019 5.808 5.831 5.730 5.782 26,983,568 +0.03(+0.56%)
Apr 09, 2019 5.763 5.763 5.665 5.750 15,722,483 -0.05(-0.90%)
Apr 08, 2019 5.776 5.821 5.730 5.801 14,684,724 +0.00(+0.00%)
Apr 05, 2019 5.698 5.834 5.685 5.801 19,460,712 +0.08(+1.36%)
Apr 04, 2019 5.574 5.753 5.561 5.724 20,958,518 +0.14(+2.44%)
Apr 03, 2019 5.743 5.782 5.574 5.587 50,608,484 -0.11(-1.94%)
Apr 02, 2019 5.750 5.750 5.639 5.698 22,427,606 -0.03(-0.57%)
Apr 01, 2019 5.808 5.827 5.711 5.730 34,915,896 +0.01(+0.16%)
Mar 29, 2019 5.715 5.754 5.637 5.721 38,143,392 +0.08(+1.38%)
Mar 28, 2019 5.422 5.708 5.406 5.643 51,468,912 +0.23(+4.20%)
Mar 27, 2019 5.546 5.585 5.403 5.416 48,438,524 -0.29(-5.12%)
Mar 26, 2019 5.708 5.728 5.617 5.708 25,641,190 +0.07(+1.27%)
Mar 25, 2019 5.611 5.744 5.604 5.637 27,777,870 +0.05(+0.81%)
Mar 22, 2019 5.663 5.715 5.555 5.591 64,895,832 -0.34(-5.70%)
Mar 21, 2019 6.052 6.052 5.786 5.929 50,072,996 -0.16(-2.67%)
Mar 20, 2019 6.143 6.215 6.039 6.091 29,619,544 -0.10(-1.68%)
Mar 19, 2019 6.319 6.325 6.169 6.195 32,123,564 -0.13(-2.05%)
Mar 18, 2019 6.241 6.338 6.234 6.325 19,284,608 +0.10(+1.67%)
Mar 15, 2019 6.247 6.299 6.208 6.221 31,241,618 +0.02(+0.31%)
Mar 14, 2019 6.306 6.319 6.130 6.202 26,550,216 -0.16(-2.45%)
Mar 13, 2019 6.254 6.416 6.215 6.357 21,164,568 +0.10(+1.56%)
Mar 12, 2019 6.241 6.286 6.215 6.260 20,027,176 +0.02(+0.31%)
Mar 11, 2019 6.091 6.247 6.078 6.241 24,992,982 +0.27(+4.46%)
Mar 08, 2019 5.909 6.007 5.903 5.974 18,751,470 +0.03(+0.55%)
Mar 07, 2019 5.916 5.942 5.831 5.942 66,682,960 +0.03(+0.44%)
Mar 06, 2019 6.013 6.039 5.851 5.916 31,688,940 -0.10(-1.73%)
Mar 05, 2019 6.033 6.052 5.955 6.020 11,487,795 +0.01(+0.22%)
Mar 04, 2019 6.026 6.130 5.935 6.007 15,895,318 -0.02(-0.32%)
Mar 01, 2019 6.052 6.085 5.994 6.026 24,328,910 -0.08(-1.24%)
Feb 28, 2019 6.186 6.193 6.056 6.102 26,835,470 -0.14(-2.29%)
Feb 27, 2019 6.232 6.270 6.199 6.245 14,255,635 -0.01(-0.10%)
Feb 26, 2019 6.245 6.275 6.209 6.251 15,200,884 +0.01(+0.10%)
Feb 25, 2019 6.374 6.381 6.232 6.245 15,841,667 -0.06(-1.03%)
Feb 22, 2019 6.303 6.355 6.283 6.309 20,145,520 +0.11(+1.85%)
Feb 21, 2019 6.127 6.216 6.071 6.195 61,876,964 +0.04(+0.70%)
Feb 20, 2019 6.232 6.328 6.145 6.152 26,851,898 -0.09(-1.48%)
Feb 19, 2019 6.207 6.294 6.201 6.244 21,365,186 -0.01(-0.10%)
Feb 15, 2019 6.226 6.263 6.139 6.250 30,570,448 +0.03(+0.50%)
Feb 14, 2019 5.954 6.269 5.935 6.219 43,332,612 +0.15(+2.44%)
Feb 13, 2019 6.152 6.176 6.016 6.071 24,374,984 -0.16(-2.58%)
Feb 12, 2019 6.158 6.294 6.121 6.232 32,379,132 +0.19(+3.17%)
Feb 11, 2019 6.114 6.121 5.960 6.040 26,798,328 -0.10(-1.61%)
Feb 08, 2019 6.189 6.213 5.972 6.139 47,406,296 +0.11(+1.84%)
Feb 07, 2019 6.114 6.121 5.957 6.028 46,387,848 -0.03(-0.51%)
Feb 06, 2019 6.176 6.213 6.047 6.059 55,839,400 -0.25(-3.92%)
Feb 05, 2019 6.442 6.460 6.281 6.306 103,084,040 -0.35(-5.29%)
Feb 04, 2019 6.497 6.670 6.473 6.658 23,940,124 +0.12(+1.89%)
Feb 01, 2019 6.479 6.553 6.436 6.534 22,994,624 -0.03(-0.53%)
Jan 31, 2019 6.526 6.643 6.507 6.569 36,241,348 +0.19(+3.00%)
Jan 30, 2019 6.291 6.415 6.180 6.378 25,329,390 +0.10(+1.57%)
Jan 29, 2019 6.316 6.322 6.260 6.279 31,528,562 +0.09(+1.40%)
Jan 28, 2019 6.081 6.260 6.069 6.192 23,047,886 +0.01(+0.20%)
Jan 25, 2019 6.162 6.236 5.532 6.180 20,206,742 +0.10(+1.62%)
Jan 24, 2019 6.112 6.174 6.069 6.081 42,001,308 -0.06(-0.91%)
Jan 23, 2019 6.100 6.146 6.020 6.137 22,598,172 +0.10(+1.74%)
Jan 22, 2019 6.087 6.137 5.976 6.032 18,160,824 -0.14(-2.30%)
Jan 18, 2019 6.205 6.229 6.125 6.174 21,885,900 +0.04(+0.70%)
Jan 17, 2019 6.020 6.155 6.020 6.131 17,026,866 -0.01(-0.10%)
Jan 16, 2019 6.106 6.180 6.081 6.137 14,848,038 -0.06(-1.00%)
Jan 15, 2019 6.192 6.229 6.087 6.199 35,687,224 -0.09(-1.38%)
Jan 14, 2019 6.192 6.322 6.174 6.285 19,122,364 +0.04(+0.69%)
Jan 11, 2019 6.205 6.254 6.155 6.242 27,615,476 -0.06(-0.98%)
Jan 10, 2019 6.304 6.412 6.223 6.304 49,579,116 -0.04(-0.58%)
Jan 09, 2019 6.285 6.372 6.273 6.341 27,879,466 +0.13(+2.09%)
Jan 08, 2019 6.087 6.236 6.044 6.211 31,350,568 +0.11(+1.82%)
Jan 07, 2019 6.180 6.196 6.051 6.100 34,601,968 -0.06(-0.90%)
Jan 04, 2019 6.032 6.220 5.992 6.155 28,482,508 +0.08(+1.32%)
Jan 03, 2019 6.007 6.143 5.958 6.075 26,124,952 +0.08(+1.34%)
Jan 02, 2019 5.717 6.020 5.711 5.995 36,711,816 +0.35(+6.28%)
Dec 31, 2018 5.628 5.671 5.591 5.640 12,088,794 +0.06(+1.11%)
Dec 28, 2018 5.542 5.640 5.517 5.579 16,673,986 +0.09(+1.57%)
Dec 27, 2018 5.301 5.492 5.264 5.492 33,278,352 +0.16(+3.01%)
Dec 26, 2018 5.301 5.332 5.202 5.332 44,967,648 +0.01(+0.12%)
Dec 24, 2018 5.363 5.424 5.307 5.326 9,724,574 -0.08(-1.48%)
Dec 21, 2018 5.536 5.566 5.387 5.406 26,045,628 -0.15(-2.77%)
Dec 20, 2018 5.560 5.622 5.505 5.560 48,870,116 +0.12(+2.15%)
Dec 19, 2018 5.573 5.671 5.400 5.443 25,481,832 -0.06(-1.12%)
Dec 18, 2018 5.486 5.573 5.461 5.505 25,047,794 +0.07(+1.28%)
Dec 17, 2018 5.546 5.552 5.398 5.435 22,827,520 -0.14(-2.54%)
Dec 14, 2018 5.589 5.633 5.528 5.577 13,603,411 -0.08(-1.42%)
Dec 13, 2018 5.565 5.663 5.543 5.657 14,211,956 +0.11(+2.00%)
Dec 12, 2018 5.583 5.657 5.537 5.546 28,296,746 +0.08(+1.47%)
Dec 11, 2018 5.503 5.509 5.386 5.466 22,363,198 +0.03(+0.57%)
Dec 10, 2018 5.472 5.528 5.404 5.435 22,209,512 -0.16(-2.87%)
Dec 07, 2018 5.713 5.774 5.577 5.596 26,238,312 -0.08(-1.41%)
Dec 06, 2018 5.435 5.707 5.417 5.676 27,141,940 +0.04(+0.66%)
Dec 04, 2018 5.707 5.750 5.559 5.639 20,280,710 -0.05(-0.87%)
Dec 03, 2018 5.824 5.836 5.657 5.688 22,516,356 -0.07(-1.14%)
Nov 30, 2018 5.809 5.818 5.717 5.754 18,905,256 -0.01(-0.11%)
Nov 29, 2018 5.797 5.809 5.720 5.760 23,750,614 +0.02(+0.43%)
Nov 28, 2018 5.649 5.772 5.507 5.735 21,197,362 +0.17(+3.10%)
Nov 27, 2018 5.423 5.595 5.416 5.562 27,972,422 +0.23(+4.32%)
Nov 26, 2018 5.497 5.513 5.305 5.332 28,562,062 -0.21(-3.85%)
Nov 23, 2018 5.525 5.566 5.492 5.546 8,863,253 -0.04(-0.74%)
Nov 21, 2018 5.587 5.587 5.587 0 +0.03(+0.52%)
Nov 20, 2018 5.595 5.661 5.554 5.558 31,960,070 -0.19(-3.36%)
Nov 19, 2018 5.731 5.793 5.702 5.751 34,438,856 +0.00(+0.00%)
Nov 16, 2018 5.677 5.797 5.632 5.751 29,760,906 +0.05(+0.87%)
Nov 15, 2018 5.521 5.739 5.521 5.702 28,331,734 +0.16(+2.89%)
Nov 14, 2018 5.542 5.550 5.423 5.542 45,905,276 +0.09(+1.66%)
Nov 13, 2018 5.460 5.513 5.379 5.451 30,216,298 -0.09(-1.71%)
Nov 12, 2018 5.558 5.587 5.488 5.546 20,620,134 -0.03(-0.52%)
Nov 09, 2018 5.542 5.595 5.418 5.575 43,441,084 +0.07(+1.35%)
Nov 08, 2018 5.579 5.632 5.455 5.501 34,494,360 -0.09(-1.69%)
Nov 07, 2018 5.542 5.599 5.421 5.595 35,969,004 +0.07(+1.19%)
Nov 06, 2018 5.497 5.550 5.435 5.529 45,376,072 -0.00(-0.07%)
Nov 05, 2018 5.575 5.589 5.497 5.534 32,082,180 -0.08(-1.46%)
Nov 02, 2018 5.608 5.688 5.562 5.616 33,903,564 +0.06(+1.04%)
Nov 01, 2018 5.492 5.558 5.416 5.558 42,454,348 +0.15(+2.69%)
Oct 31, 2018 5.499 5.507 5.286 5.413 63,975,052 -0.10(-1.86%)
Oct 30, 2018 5.240 5.520 5.224 5.516 76,635,528 +0.21(+4.03%)
Oct 29, 2018 5.639 5.663 5.246 5.302 65,178,028 -0.14(-2.64%)
Oct 26, 2018 5.380 5.487 5.306 5.446 39,263,820 +0.11(+2.08%)
Oct 25, 2018 5.273 5.429 5.226 5.335 50,606,804 +0.14(+2.61%)
Oct 24, 2018 5.405 5.409 5.199 5.199 31,506,668 -0.19(-3.51%)
Oct 23, 2018 5.306 5.413 5.269 5.388 31,626,582 -0.03(-0.53%)
Oct 22, 2018 5.400 5.462 5.390 5.417 21,115,406 +0.11(+2.09%)
Oct 19, 2018 5.355 5.382 5.275 5.306 37,619,020 +0.01(+0.16%)
Oct 18, 2018 5.429 5.446 5.289 5.298 27,578,002 -0.17(-3.16%)
Oct 17, 2018 5.446 5.577 5.425 5.470 34,893,172 +0.00(+0.08%)
Oct 16, 2018 5.368 5.476 5.335 5.466 30,953,096 +0.21(+3.99%)
Oct 15, 2018 5.248 5.339 5.240 5.257 25,671,002 -0.02(-0.47%)
Oct 12, 2018 5.265 5.289 5.195 5.281 33,828,432 +0.14(+2.64%)
Oct 11, 2018 5.281 5.298 5.105 5.146 48,957,988 -0.09(-1.73%)
Oct 10, 2018 5.351 5.384 5.236 5.236 43,304,604 -0.24(-4.35%)
Oct 09, 2018 5.450 5.559 5.384 5.474 50,993,336 +0.03(+0.53%)
Oct 08, 2018 5.507 5.565 5.368 5.446 107,396,976 +0.42(+8.43%)
Oct 05, 2018 5.059 5.092 4.973 5.022 44,568,552 +0.03(+0.66%)
Oct 04, 2018 4.957 5.022 4.833 4.989 76,640,936 +0.00(+0.08%)
Oct 03, 2018 5.150 5.150 4.936 4.985 157,321,856 +0.27(+5.66%)
Oct 02, 2018 4.665 4.780 4.648 4.718 61,005,220 +0.25(+5.61%)
Oct 01, 2018 4.504 4.511 4.422 4.467 27,608,998 -0.04(-0.97%)
Sep 28, 2018 4.503 4.540 4.443 4.511 39,826,940 -0.07(-1.44%)
Sep 27, 2018 4.490 4.614 4.470 4.577 55,167,876 +0.16(+3.72%)
Sep 26, 2018 4.392 4.503 4.371 4.412 36,161,928 +0.08(+1.80%)
Sep 25, 2018 4.203 4.355 4.195 4.334 32,218,964 +0.01(+0.29%)
Sep 24, 2018 4.437 4.462 4.291 4.322 35,757,416 -0.14(-3.22%)
Sep 21, 2018 4.380 4.525 4.365 4.466 36,301,236 +0.09(+2.16%)
Sep 20, 2018 4.392 4.441 4.318 4.371 28,432,808 +0.05(+1.24%)
Sep 19, 2018 4.260 4.384 4.244 4.318 39,445,408 +0.04(+0.96%)
Sep 18, 2018 4.297 4.338 4.260 4.277 34,212,556 -0.02(-0.38%)
Sep 17, 2018 4.145 4.314 4.145 4.293 33,772,848 +0.14(+3.26%)
Sep 14, 2018 4.129 4.193 4.067 4.158 30,568,834 +0.09(+2.12%)
Sep 13, 2018 4.113 4.154 4.047 4.071 45,337,180 -0.07(-1.69%)
Sep 12, 2018 4.195 4.209 4.119 4.141 40,326,116 +0.03(+0.80%)
Sep 11, 2018 4.141 4.170 4.084 4.108 46,153,384 -0.20(-4.67%)
Sep 10, 2018 4.314 4.332 4.256 4.310 26,025,968 -0.04(-0.85%)
Sep 07, 2018 4.396 4.396 4.301 4.347 26,486,224 +0.09(+2.03%)
Sep 06, 2018 4.162 4.297 4.108 4.260 39,148,896 +0.12(+2.88%)
Sep 05, 2018 4.067 4.191 4.057 4.141 39,106,636 +0.05(+1.20%)
Sep 04, 2018 4.067 4.137 4.063 4.092 56,680,672 -0.19(-4.38%)
Aug 31, 2018 4.279 4.279 4.279 0 +0.14(+3.48%)
Aug 30, 2018 4.255 4.275 4.113 4.136 43,741,004 -0.19(-4.37%)
Aug 29, 2018 4.292 4.341 4.259 4.325 22,855,146 +0.07(+1.74%)
Aug 28, 2018 4.279 4.296 4.205 4.251 28,671,772 -0.07(-1.52%)
Aug 27, 2018 4.255 4.341 4.226 4.316 20,749,624 +0.14(+3.24%)
Aug 24, 2018 4.218 4.234 4.111 4.181 24,776,640 +0.03(+0.79%)
Aug 23, 2018 4.357 4.374 4.127 4.148 37,310,208 -0.21(-4.81%)
Aug 22, 2018 4.210 4.370 4.197 4.357 38,431,004 +0.06(+1.43%)
Aug 21, 2018 4.362 4.394 4.259 4.296 71,470,808 -0.14(-3.06%)
Aug 20, 2018 4.407 4.456 4.399 4.431 60,822,156 -0.00(-0.09%)
Aug 17, 2018 4.492 4.500 4.399 4.436 38,124,220 -0.11(-2.48%)
Aug 16, 2018 4.609 4.633 4.516 4.548 34,627,716 -0.01(-0.18%)
Aug 15, 2018 4.536 4.605 4.488 4.557 34,310,976 -0.08(-1.65%)
Aug 14, 2018 4.597 4.645 4.536 4.633 28,741,630 +0.11(+2.50%)
Aug 13, 2018 4.399 4.548 4.395 4.520 59,120,568 -0.02(-0.44%)
Aug 10, 2018 4.589 4.609 4.456 4.540 54,892,876 -0.22(-4.58%)
Aug 09, 2018 4.798 4.831 4.720 4.758 23,840,468 -0.10(-2.07%)
Aug 08, 2018 4.992 5.020 4.829 4.859 31,565,314 -0.08(-1.63%)
Aug 07, 2018 5.048 5.081 4.887 4.940 44,098,556 -0.07(-1.45%)
Aug 06, 2018 5.048 5.081 4.996 5.012 31,122,184 -0.08(-1.51%)
Aug 03, 2018 4.984 5.107 4.982 5.089 21,626,622 +0.19(+3.95%)
Aug 02, 2018 4.815 4.940 4.794 4.895 24,942,296 +0.02(+0.33%)
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.