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, 2020 3.659 3.659 3.528 3.535 24,153,864 -0.19(-5.20%)
Jul 30, 2020 3.736 3.763 3.639 3.729 20,398,852 -0.05(-1.28%)
Jul 29, 2020 3.770 3.812 3.742 3.777 26,187,014 +0.08(+2.06%)
Jul 28, 2020 3.680 3.777 3.680 3.701 23,311,070 -0.01(-0.37%)
Jul 27, 2020 3.528 3.736 3.528 3.715 38,166,872 +0.19(+5.30%)
Jul 24, 2020 3.500 3.580 3.438 3.528 21,992,110 +0.01(+0.20%)
Jul 23, 2020 3.611 3.635 3.514 3.521 23,627,636 -0.17(-4.51%)
Jul 22, 2020 3.687 3.708 3.614 3.687 25,802,374 +0.01(+0.19%)
Jul 21, 2020 3.652 3.742 3.625 3.680 38,330,544 +0.15(+4.32%)
Jul 20, 2020 3.465 3.562 3.455 3.528 26,016,602 +0.05(+1.39%)
Jul 17, 2020 3.514 3.535 3.472 3.479 19,116,554 +0.00(+0.00%)
Jul 16, 2020 3.493 3.535 3.472 3.479 24,896,986 -0.04(-1.18%)
Jul 15, 2020 3.583 3.618 3.479 3.521 21,214,302 -0.02(-0.59%)
Jul 14, 2020 3.410 3.548 3.354 3.541 30,132,082 +0.09(+2.61%)
Jul 13, 2020 3.541 3.548 3.451 3.451 19,737,516 -0.08(-2.16%)
Jul 10, 2020 3.444 3.548 3.424 3.528 27,652,320 +0.03(+0.79%)
Jul 09, 2020 3.514 3.541 3.444 3.500 33,308,926 +0.02(+0.60%)
Jul 08, 2020 3.438 3.507 3.424 3.479 30,137,884 +0.11(+3.29%)
Jul 07, 2020 3.576 3.618 3.368 3.368 75,590,432 -0.20(-5.63%)
Jul 06, 2020 3.548 3.625 3.535 3.569 32,251,768 +0.15(+4.46%)
Jul 02, 2020 3.465 3.576 3.410 3.417 37,174,884 +0.02(+0.61%)
Jul 01, 2020 3.264 3.406 3.264 3.396 27,403,536 +0.15(+4.54%)
Jun 30, 2020 3.304 3.318 3.231 3.248 36,197,752 -0.12(-3.50%)
Jun 29, 2020 3.325 3.380 3.259 3.366 26,148,922 +0.12(+3.62%)
Jun 26, 2020 3.290 3.311 3.235 3.248 29,628,558 -0.14(-4.09%)
Jun 25, 2020 3.415 3.429 3.276 3.387 72,332,920 +0.03(+1.03%)
Jun 24, 2020 3.532 3.532 3.332 3.352 76,408,200 -0.27(-7.46%)
Jun 23, 2020 3.609 3.706 3.560 3.622 44,853,008 +0.06(+1.55%)
Jun 22, 2020 3.699 3.716 3.526 3.567 27,948,048 -0.08(-2.28%)
Jun 19, 2020 3.629 3.671 3.546 3.650 57,242,192 +0.12(+3.54%)
Jun 18, 2020 3.463 3.629 3.456 3.526 52,306,808 +0.02(+0.59%)
Jun 17, 2020 3.512 3.571 3.453 3.505 28,219,020 +0.03(+0.80%)
Jun 16, 2020 3.581 3.602 3.429 3.477 47,388,636 +0.01(+0.40%)
Jun 15, 2020 3.401 3.539 3.332 3.463 54,560,112 -0.10(-2.91%)
Jun 12, 2020 3.595 3.657 3.484 3.567 54,629,696 +0.15(+4.25%)
Jun 11, 2020 3.498 3.581 3.352 3.422 58,254,744 -0.29(-7.84%)
Jun 10, 2020 3.976 3.983 3.713 3.713 53,994,428 -0.21(-5.30%)
Jun 09, 2020 3.865 4.010 3.858 3.920 37,907,824 -0.13(-3.25%)
Jun 08, 2020 3.886 4.073 3.854 4.052 43,589,436 +0.22(+5.79%)
Jun 05, 2020 3.962 4.010 3.775 3.830 56,867,680 +0.19(+5.33%)
Jun 04, 2020 3.512 3.650 3.446 3.636 77,322,800 +0.11(+3.14%)
Jun 03, 2020 3.616 3.636 3.512 3.526 66,353,792 +0.18(+5.38%)
Jun 02, 2020 3.158 3.359 3.158 3.345 78,239,288 +0.30(+10.02%)
Jun 01, 2020 2.999 3.075 2.978 3.041 51,633,724 +0.10(+3.36%)
May 29, 2020 2.928 3.011 2.893 2.942 54,224,184 -0.06(-1.85%)
May 28, 2020 3.094 3.101 2.990 2.997 36,547,684 -0.11(-3.56%)
May 27, 2020 3.087 3.115 3.011 3.108 50,871,224 +0.19(+6.40%)
May 26, 2020 3.094 3.101 2.907 2.921 76,286,584 +0.10(+3.43%)
May 22, 2020 2.824 2.907 2.741 2.824 46,218,876 +0.01(+0.25%)
May 21, 2020 2.748 2.831 2.734 2.817 76,759,416 +0.18(+6.82%)
May 20, 2020 2.651 2.672 2.582 2.637 64,631,288 +0.03(+1.06%)
May 19, 2020 2.727 2.727 2.589 2.610 59,367,332 -0.15(-5.28%)
May 18, 2020 2.713 2.783 2.637 2.755 47,115,380 +0.16(+6.13%)
May 15, 2020 2.679 2.741 2.568 2.596 44,068,128 -0.09(-3.35%)
May 14, 2020 2.478 2.693 2.409 2.686 82,514,056 +0.13(+5.15%)
May 13, 2020 2.589 2.603 2.485 2.554 46,216,532 -0.01(-0.54%)
May 12, 2020 2.679 2.748 2.561 2.568 69,688,416 -0.12(-4.38%)
May 11, 2020 2.720 2.776 2.672 2.686 68,402,544 -0.07(-2.51%)
May 08, 2020 2.637 2.776 2.630 2.755 49,293,228 +0.17(+6.42%)
May 07, 2020 2.630 2.644 2.506 2.589 78,864,560 -0.12(-4.35%)
May 06, 2020 2.776 2.796 2.686 2.706 44,395,520 -0.12(-4.17%)
May 05, 2020 2.748 2.942 2.741 2.824 48,628,316 +0.03(+1.24%)
May 04, 2020 2.720 2.796 2.706 2.789 56,194,756 -0.01(-0.49%)
May 01, 2020 2.838 2.893 2.776 2.803 24,750,706 -0.11(-3.74%)
Apr 30, 2020 2.940 2.981 2.898 2.912 41,089,884 -0.18(-5.82%)
Apr 29, 2020 2.981 3.106 2.961 3.092 55,778,620 +0.15(+5.18%)
Apr 28, 2020 2.836 2.961 2.788 2.940 85,984,880 +0.31(+11.84%)
Apr 27, 2020 2.684 2.725 2.590 2.629 55,223,416 +0.10(+3.83%)
Apr 24, 2020 2.649 2.649 2.483 2.532 87,680,824 -0.24(-8.50%)
Apr 23, 2020 2.864 2.864 2.739 2.767 64,360,828 -0.08(-2.91%)
Apr 22, 2020 2.871 2.954 2.843 2.850 86,346,384 +0.05(+1.73%)
Apr 21, 2020 2.884 2.905 2.788 2.801 47,874,792 -0.14(-4.71%)
Apr 20, 2020 2.981 2.988 2.919 2.940 39,109,376 -0.12(-3.85%)
Apr 17, 2020 3.106 3.113 2.967 3.057 25,620,474 +0.08(+2.55%)
Apr 16, 2020 3.113 3.120 2.974 2.981 35,588,040 -0.13(-4.22%)
Apr 15, 2020 3.106 3.230 3.057 3.113 30,814,330 -0.13(-4.05%)
Apr 14, 2020 3.272 3.365 3.230 3.244 38,420,112 +0.05(+1.52%)
Apr 13, 2020 3.133 3.210 3.050 3.196 36,799,000 -0.01(-0.43%)
Apr 09, 2020 3.313 3.372 3.184 3.210 42,641,084 -0.03(-0.85%)
Apr 08, 2020 3.064 3.272 3.033 3.237 42,718,184 +0.21(+6.85%)
Apr 07, 2020 3.168 3.196 3.002 3.030 47,770,004 +0.15(+5.04%)
Apr 06, 2020 2.940 2.992 2.853 2.884 49,536,732 +0.19(+6.92%)
Apr 03, 2020 2.746 2.746 2.601 2.698 53,560,092 -0.14(-4.88%)
Apr 02, 2020 2.815 2.898 2.795 2.836 33,679,928 +0.01(+0.49%)
Apr 01, 2020 2.919 2.947 2.791 2.822 38,701,136 -0.28(-9.08%)
Mar 31, 2020 3.201 3.215 3.028 3.104 43,491,020 -0.14(-4.26%)
Mar 30, 2020 3.159 3.325 3.062 3.242 46,222,580 +0.08(+2.63%)
Mar 27, 2020 3.145 3.291 3.059 3.159 61,142,724 -0.23(-6.73%)
Mar 26, 2020 3.367 3.436 3.311 3.387 84,900,224 +0.12(+3.81%)
Mar 25, 2020 3.056 3.474 2.993 3.263 96,637,480 +0.18(+5.83%)
Mar 24, 2020 3.021 3.173 2.938 3.083 36,013,080 +0.30(+10.95%)
Mar 23, 2020 2.890 2.917 2.648 2.779 55,177,744 -0.25(-8.22%)
Mar 20, 2020 3.194 3.235 2.973 3.028 78,603,848 -0.08(-2.45%)
Mar 19, 2020 2.980 3.215 2.834 3.104 72,301,408 +0.04(+1.35%)
Mar 18, 2020 3.090 3.284 2.876 3.062 72,096,560 -0.32(-9.59%)
Mar 17, 2020 3.353 3.681 3.197 3.387 56,287,276 +0.12(+3.59%)
Mar 16, 2020 3.394 3.574 3.242 3.270 60,503,492 -0.53(-13.84%)
Mar 13, 2020 4.003 4.003 3.410 3.795 107,572,160 +0.50(+15.09%)
Mar 12, 2020 3.332 3.512 3.062 3.298 80,963,776 -0.53(-13.74%)
Mar 11, 2020 4.141 4.158 3.647 3.823 95,472,568 -0.43(-10.08%)
Mar 10, 2020 4.217 4.265 4.061 4.252 51,318,732 +0.33(+8.47%)
Mar 09, 2020 4.079 4.127 3.882 3.920 63,067,516 -0.50(-11.41%)
Mar 06, 2020 4.473 4.521 4.376 4.424 53,096,228 -0.18(-3.90%)
Mar 05, 2020 4.632 4.652 4.500 4.604 61,300,316 -0.21(-4.31%)
Mar 04, 2020 4.805 4.818 4.708 4.811 45,251,532 +0.01(+0.14%)
Mar 03, 2020 4.818 4.929 4.729 4.805 59,283,588 -0.12(-2.52%)
Mar 02, 2020 4.881 4.964 4.794 4.929 58,073,980 +0.04(+0.89%)
Feb 28, 2020 4.747 4.924 4.720 4.886 69,800,424 +0.08(+1.73%)
Feb 27, 2020 4.796 4.989 4.782 4.803 55,552,036 -0.03(-0.57%)
Feb 26, 2020 4.906 4.968 4.789 4.830 43,560,872 -0.04(-0.85%)
Feb 25, 2020 4.913 4.948 4.837 4.872 22,733,916 -0.04(-0.79%)
Feb 24, 2020 4.944 4.944 4.810 4.911 25,863,216 -0.19(-3.67%)
Feb 21, 2020 5.071 5.155 5.065 5.098 26,017,580 -0.06(-1.17%)
Feb 20, 2020 5.172 5.192 5.118 5.158 23,651,778 -0.03(-0.52%)
Feb 19, 2020 5.205 5.232 5.155 5.185 30,298,036 +0.05(+0.91%)
Feb 18, 2020 5.138 5.152 5.045 5.138 32,029,318 -0.11(-2.17%)
Feb 14, 2020 5.292 5.299 5.219 5.252 23,063,364 -0.03(-0.51%)
Feb 13, 2020 5.299 5.326 5.235 5.279 28,154,284 -0.04(-0.75%)
Feb 12, 2020 5.419 5.433 5.312 5.319 53,214,408 -0.07(-1.36%)
Feb 11, 2020 5.433 5.473 5.332 5.392 72,485,936 +0.11(+2.15%)
Feb 10, 2020 5.205 5.326 5.178 5.279 72,743,864 +0.09(+1.68%)
Feb 07, 2020 5.158 5.259 5.152 5.192 55,564,524 -0.00(-0.09%)
Feb 06, 2020 5.276 5.283 5.143 5.196 43,516,016 -0.03(-0.64%)
Feb 05, 2020 5.297 5.317 5.230 5.230 39,189,372 +0.05(+0.90%)
Feb 04, 2020 5.216 5.243 5.163 5.183 18,989,180 +0.03(+0.65%)
Feb 03, 2020 5.149 5.223 5.149 5.149 26,018,804 +0.06(+1.18%)
Jan 31, 2020 5.129 5.153 5.049 5.089 53,819,548 -0.13(-2.56%)
Jan 30, 2020 5.149 5.223 5.096 5.223 71,218,592 +0.01(+0.26%)
Jan 29, 2020 5.323 5.350 5.190 5.210 31,820,654 -0.11(-2.14%)
Jan 28, 2020 5.323 5.337 5.256 5.323 22,842,440 +0.02(+0.38%)
Jan 27, 2020 5.343 5.383 5.290 5.303 30,268,698 -0.13(-2.46%)
Jan 24, 2020 5.490 5.511 5.390 5.437 17,067,186 -0.05(-0.97%)
Jan 23, 2020 5.424 5.557 5.383 5.490 51,233,532 +0.13(+2.50%)
Jan 22, 2020 5.377 5.397 5.330 5.357 26,472,424 +0.03(+0.63%)
Jan 21, 2020 5.457 5.477 5.290 5.323 53,288,640 -0.27(-4.78%)
Jan 17, 2020 5.598 5.628 5.557 5.591 31,922,206 +0.05(+0.97%)
Jan 16, 2020 5.531 5.584 5.477 5.537 32,759,802 +0.00(+0.00%)
Jan 15, 2020 5.564 5.571 5.490 5.537 46,425,456 -0.12(-2.13%)
Jan 14, 2020 5.618 5.658 5.574 5.658 50,467,160 -0.01(-0.12%)
Jan 13, 2020 5.624 5.711 5.624 5.664 53,294,208 +0.01(+0.24%)
Jan 10, 2020 5.751 5.768 5.619 5.651 41,422,520 -0.07(-1.28%)
Jan 09, 2020 5.684 5.751 5.624 5.725 54,164,364 -0.13(-2.17%)
Jan 08, 2020 5.898 5.959 5.838 5.852 35,971,236 -0.09(-1.46%)
Jan 07, 2020 5.985 6.005 5.929 5.939 26,223,468 -0.15(-2.42%)
Jan 06, 2020 6.086 6.159 6.046 6.086 19,848,518 -0.13(-2.15%)
Jan 03, 2020 6.199 6.276 6.169 6.219 23,311,306 -0.05(-0.85%)
Jan 02, 2020 6.159 6.286 6.146 6.273 16,200,687 +0.16(+2.55%)
Dec 31, 2019 6.070 6.130 6.070 6.117 5,607,639 +0.00(+0.00%)
Dec 30, 2019 6.184 6.190 6.103 6.117 16,442,779 +0.03(+0.44%)
Dec 27, 2019 6.157 6.157 6.063 6.090 13,670,631 -0.03(-0.44%)
Dec 26, 2019 6.063 6.137 6.063 6.117 12,796,643 +0.15(+2.46%)
Dec 24, 2019 6.016 6.016 5.970 5.970 3,317,283 -0.01(-0.22%)
Dec 23, 2019 5.970 6.023 5.953 5.983 13,543,756 +0.08(+1.36%)
Dec 20, 2019 5.970 5.983 5.903 5.903 20,865,558 -0.11(-1.78%)
Dec 19, 2019 5.936 6.030 5.936 6.010 20,473,020 +0.01(+0.11%)
Dec 18, 2019 5.903 6.030 5.896 6.003 22,499,896 +0.12(+2.05%)
Dec 17, 2019 5.843 5.943 5.816 5.883 19,294,488 +0.03(+0.46%)
Dec 16, 2019 5.930 6.003 5.856 5.856 24,598,328 -0.03(-0.45%)
Dec 13, 2019 5.762 5.923 5.762 5.883 25,219,194 +0.09(+1.48%)
Dec 12, 2019 5.764 5.827 5.744 5.797 26,720,884 +0.06(+1.05%)
Dec 11, 2019 5.831 5.904 5.730 5.737 37,959,820 -0.04(-0.69%)
Dec 10, 2019 5.864 5.864 5.737 5.777 21,168,654 -0.10(-1.70%)
Dec 09, 2019 5.724 5.941 5.717 5.877 31,074,602 +0.11(+1.97%)
Dec 06, 2019 5.817 5.837 5.717 5.764 48,441,104 -0.03(-0.58%)
Dec 05, 2019 5.831 5.854 5.764 5.797 26,674,744 +0.05(+0.81%)
Dec 04, 2019 5.670 5.804 5.664 5.750 42,812,596 +0.17(+2.99%)
Dec 03, 2019 5.610 5.634 5.530 5.583 22,390,172 +0.01(+0.12%)
Dec 02, 2019 5.543 5.610 5.510 5.577 36,113,432 +0.14(+2.63%)
Nov 29, 2019 5.447 5.474 5.427 5.434 10,298,063 -0.01(-0.25%)
Nov 27, 2019 5.414 5.467 5.341 5.447 42,320,968 +0.03(+0.62%)
Nov 26, 2019 5.454 5.461 5.341 5.414 53,807,064 -0.15(-2.64%)
Nov 25, 2019 5.601 5.634 5.507 5.561 30,285,878 -0.10(-1.77%)
Nov 22, 2019 5.648 5.701 5.628 5.661 14,729,644 +0.05(+0.83%)
Nov 21, 2019 5.554 5.624 5.521 5.614 27,998,178 +0.09(+1.57%)
Nov 20, 2019 5.487 5.541 5.467 5.527 12,958,198 -0.01(-0.24%)
Nov 19, 2019 5.548 5.568 5.487 5.541 22,176,326 -0.07(-1.31%)
Nov 18, 2019 5.721 5.734 5.601 5.614 13,324,668 -0.10(-1.75%)
Nov 15, 2019 5.674 5.721 5.674 5.714 10,991,022 +0.08(+1.42%)
Nov 14, 2019 5.628 5.684 5.608 5.634 19,116,428 -0.01(-0.24%)
Nov 13, 2019 5.621 5.661 5.581 5.648 25,472,728 -0.05(-0.94%)
Nov 12, 2019 5.728 5.754 5.641 5.701 24,152,402 -0.11(-1.95%)
Nov 11, 2019 5.835 5.878 5.798 5.815 71,825,872 +0.02(+0.35%)
Nov 08, 2019 5.821 5.868 5.748 5.795 27,877,436 -0.16(-2.69%)
Nov 07, 2019 5.968 5.978 5.915 5.955 22,668,920 -0.03(-0.45%)
Nov 06, 2019 6.008 6.088 5.948 5.981 33,302,330 -0.15(-2.50%)
Nov 05, 2019 6.168 6.202 6.115 6.135 61,451,988 +0.11(+1.88%)
Nov 04, 2019 6.082 6.088 5.995 6.021 22,021,312 -0.03(-0.44%)
Nov 01, 2019 6.088 6.162 5.978 6.048 27,380,112 +0.02(+0.37%)
Oct 31, 2019 6.039 6.046 5.899 6.026 30,660,186 -0.10(-1.63%)
Oct 30, 2019 5.986 6.153 5.916 6.126 33,710,772 +0.04(+0.66%)
Oct 29, 2019 6.139 6.159 6.073 6.086 19,977,184 -0.10(-1.62%)
Oct 28, 2019 6.153 6.253 6.146 6.186 26,505,360 +0.12(+1.98%)
Oct 25, 2019 6.039 6.143 6.016 6.066 24,869,690 +0.06(+1.00%)
Oct 24, 2019 6.032 6.106 5.972 6.006 29,476,716 +0.03(+0.56%)
Oct 23, 2019 5.846 6.006 5.832 5.972 39,477,136 +0.17(+2.99%)
Oct 22, 2019 5.625 5.852 5.625 5.799 41,450,784 +0.22(+3.95%)
Oct 21, 2019 5.492 5.605 5.445 5.579 19,889,288 +0.06(+1.09%)
Oct 18, 2019 5.472 5.559 5.459 5.519 14,407,840 +0.01(+0.12%)
Oct 17, 2019 5.632 5.649 5.475 5.512 26,812,992 -0.07(-1.20%)
Oct 16, 2019 5.399 5.582 5.379 5.579 22,761,358 +0.07(+1.33%)
Oct 15, 2019 5.519 5.552 5.482 5.505 18,023,436 -0.01(-0.24%)
Oct 14, 2019 5.492 5.565 5.479 5.519 13,470,517 +0.01(+0.12%)
Oct 11, 2019 5.445 5.559 5.432 5.512 28,039,130 +0.13(+2.35%)
Oct 10, 2019 5.332 5.432 5.325 5.385 32,534,910 +0.00(+0.00%)
Oct 09, 2019 5.359 5.432 5.282 5.385 21,206,624 +0.09(+1.64%)
Oct 08, 2019 5.332 5.419 5.292 5.298 29,630,910 -0.03(-0.63%)
Oct 07, 2019 5.439 5.505 5.312 5.332 33,744,164 -0.16(-2.92%)
Oct 04, 2019 5.385 5.492 5.348 5.492 73,591,104 +0.13(+2.49%)
Oct 03, 2019 5.392 5.472 5.318 5.359 50,271,988 -0.01(-0.12%)
Oct 02, 2019 5.425 5.425 5.295 5.365 24,964,132 -0.13(-2.31%)
Oct 01, 2019 5.599 5.625 5.475 5.492 17,355,490 -0.12(-2.10%)
Sep 30, 2019 5.696 5.710 5.593 5.610 11,074,200 -0.07(-1.29%)
Sep 27, 2019 5.676 5.696 5.586 5.683 13,335,439 +0.00(+0.00%)
Sep 26, 2019 5.576 5.713 5.563 5.683 23,237,124 +0.13(+2.40%)
Sep 25, 2019 5.443 5.580 5.426 5.550 18,397,214 +0.09(+1.59%)
Sep 24, 2019 5.530 5.530 5.436 5.463 14,863,870 -0.04(-0.73%)
Sep 23, 2019 5.503 5.523 5.456 5.503 18,048,622 -0.06(-1.08%)
Sep 20, 2019 5.563 5.616 5.516 5.563 29,363,632 +0.02(+0.36%)
Sep 19, 2019 5.736 5.776 5.530 5.543 23,185,856 -0.17(-2.92%)
Sep 18, 2019 5.763 5.790 5.640 5.710 16,407,077 -0.05(-0.93%)
Sep 17, 2019 5.690 5.776 5.663 5.763 18,094,532 +0.07(+1.17%)
Sep 16, 2019 5.716 5.780 5.676 5.696 27,414,936 -0.13(-2.18%)
Sep 13, 2019 5.856 5.970 5.810 5.823 38,364,520 +0.06(+1.04%)
Sep 12, 2019 5.850 5.850 5.763 5.763 21,602,570 -0.01(-0.12%)
Sep 11, 2019 5.750 5.830 5.710 5.770 18,670,530 +0.03(+0.46%)
Sep 10, 2019 5.783 5.856 5.700 5.743 31,093,664 -0.11(-1.94%)
Sep 09, 2019 5.790 5.920 5.790 5.856 35,372,784 +0.13(+2.33%)
Sep 06, 2019 5.643 5.781 5.643 5.723 35,380,464 +0.20(+3.62%)
Sep 05, 2019 5.496 5.676 5.496 5.523 45,897,604 +0.14(+2.60%)
Sep 04, 2019 5.369 5.383 5.316 5.383 23,221,050 +0.10(+1.89%)
Sep 03, 2019 5.369 5.429 5.236 5.283 27,934,678 -0.21(-3.84%)
Aug 30, 2019 5.540 5.540 5.440 5.494 28,548,944 +0.00(+0.00%)
Aug 29, 2019 5.460 5.530 5.360 5.494 16,170,176 +0.05(+0.98%)
Aug 28, 2019 5.360 5.480 5.350 5.440 21,060,278 +0.07(+1.24%)
Aug 27, 2019 5.400 5.474 5.320 5.374 29,808,480 +0.04(+0.75%)
Aug 26, 2019 5.387 5.394 5.250 5.334 36,842,472 -0.03(-0.62%)
Aug 23, 2019 5.467 5.574 5.334 5.367 55,101,252 -0.15(-2.66%)
Aug 22, 2019 5.594 5.667 5.494 5.514 22,341,260 -0.15(-2.59%)
Aug 21, 2019 5.647 5.700 5.577 5.660 21,370,386 +0.07(+1.31%)
Aug 20, 2019 5.587 5.700 5.534 5.587 24,495,602 -0.01(-0.12%)
Aug 19, 2019 5.760 5.787 5.560 5.594 25,918,040 -0.13(-2.21%)
Aug 16, 2019 5.787 5.807 5.674 5.720 21,448,980 +0.02(+0.35%)
Aug 15, 2019 5.649 5.759 5.603 5.701 20,191,414 +0.05(+0.81%)
Aug 14, 2019 5.701 5.763 5.639 5.655 23,860,780 -0.20(-3.44%)
Aug 13, 2019 5.733 5.941 5.694 5.857 22,845,342 +0.10(+1.70%)
Aug 12, 2019 5.798 5.824 5.694 5.759 27,916,016 -0.27(-4.53%)
Aug 09, 2019 6.078 6.111 5.977 6.033 17,851,690 -0.05(-0.86%)
Aug 08, 2019 6.085 6.169 6.062 6.085 29,020,630 +0.08(+1.41%)
Aug 07, 2019 5.753 6.013 5.740 6.000 43,941,164 +0.20(+3.48%)
Aug 06, 2019 5.779 5.815 5.694 5.798 26,549,436 +0.12(+2.06%)
Aug 05, 2019 5.655 5.727 5.623 5.681 37,677,288 -0.16(-2.78%)
Aug 02, 2019 5.883 5.912 5.775 5.844 43,760,244 -0.07(-1.21%)
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.