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
)
6.530
+0.060 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2012
4.085
4.085
3.991
4.029
58,380,932
-0.02(-0.44%)
Apr 27, 2012
4.078
4.083
4.024
4.047
47,772,616
+0.01(+0.19%)
Apr 26, 2012
3.983
4.055
3.960
4.039
106,034,960
-0.01(-0.25%)
Apr 25, 2012
4.127
4.155
4.026
4.049
162,421,008
-0.24(-5.68%)
Apr 24, 2012
4.358
4.406
4.265
4.293
53,122,808
-0.04(-0.89%)
Apr 23, 2012
4.309
4.363
4.260
4.332
67,475,424
-0.08(-1.92%)
Apr 20, 2012
4.409
4.473
4.399
4.417
61,677,040
+0.11(+2.56%)
Apr 19, 2012
4.265
4.322
4.237
4.306
54,442,020
+0.01(+0.24%)
Apr 18, 2012
4.263
4.373
4.250
4.296
58,764,800
-0.07(-1.70%)
Apr 17, 2012
4.445
4.453
4.352
4.370
56,272,368
-0.03(-0.76%)
Apr 16, 2012
4.468
4.483
4.373
4.404
50,237,776
-0.04(-0.81%)
Apr 13, 2012
4.566
4.566
4.422
4.440
41,224,044
-0.16(-3.52%)
Apr 12, 2012
4.473
4.602
4.455
4.602
40,277,552
+0.13(+2.87%)
Apr 11, 2012
4.512
4.564
4.458
4.473
55,799,160
+0.02(+0.43%)
Apr 10, 2012
4.617
4.653
4.378
4.454
105,331,784
-0.13(-2.83%)
Apr 09, 2012
4.576
4.609
4.542
4.584
53,819,348
-0.06(-1.27%)
Apr 05, 2012
4.681
4.730
4.617
4.643
81,587,136
-0.10(-2.06%)
Apr 04, 2012
4.838
4.869
4.738
4.740
66,553,692
-0.17(-3.55%)
Apr 03, 2012
4.982
5.007
4.869
4.915
51,735,840
-0.05(-1.09%)
Apr 02, 2012
4.920
4.994
4.881
4.969
67,928,168
+0.04(+0.83%)
Mar 30, 2012
5.048
5.051
4.881
4.928
74,762,904
-0.08(-1.59%)
Mar 29, 2012
5.018
5.025
4.920
5.007
55,680,464
-0.08(-1.52%)
Mar 28, 2012
5.190
5.197
5.041
5.084
51,559,332
-0.15(-2.85%)
Mar 27, 2012
5.223
5.313
5.210
5.233
37,020,448
-0.01(-0.10%)
Mar 26, 2012
5.195
5.246
5.177
5.238
34,435,672
+0.08(+1.49%)
Mar 23, 2012
5.156
5.195
5.118
5.161
46,624,528
-0.01(-0.10%)
Mar 22, 2012
5.259
5.261
5.138
5.166
48,304,912
-0.15(-2.85%)
Mar 21, 2012
5.328
5.365
5.274
5.318
37,282,456
-0.03(-0.53%)
Mar 20, 2012
5.369
5.369
5.318
5.346
53,247,696
-0.12(-2.16%)
Mar 19, 2012
5.472
5.534
5.451
5.464
49,614,740
-0.05(-0.84%)
Mar 16, 2012
5.493
5.546
5.490
5.511
51,337,532
+0.02(+0.37%)
Mar 15, 2012
5.426
5.500
5.392
5.490
37,413,480
+0.04(+0.80%)
Mar 14, 2012
5.431
5.467
5.392
5.446
43,179,216
-0.02(-0.42%)
Mar 13, 2012
5.380
5.498
5.380
5.469
64,669,292
+0.11(+2.01%)
Mar 12, 2012
5.428
5.444
5.321
5.362
53,917,796
-0.15(-2.70%)
Mar 09, 2012
5.498
5.585
5.459
5.511
106,984,104
-0.01(-0.23%)
Mar 08, 2012
5.367
5.531
5.367
5.523
92,446,176
+0.23(+4.27%)
Mar 07, 2012
5.241
5.318
5.218
5.297
36,743,200
+0.07(+1.28%)
Mar 06, 2012
5.339
5.346
5.192
5.231
57,121,280
-0.23(-4.14%)
Mar 05, 2012
5.534
5.552
5.431
5.457
31,808,530
-0.11(-1.98%)
Mar 02, 2012
5.541
5.649
5.539
5.567
32,708,424
-0.01(-0.09%)
Mar 01, 2012
5.457
5.603
5.446
5.572
39,986,288
+0.17(+3.09%)
Feb 29, 2012
5.516
5.573
5.405
5.405
57,177,736
-0.11(-1.96%)
Feb 28, 2012
5.416
5.523
5.408
5.513
42,565,856
+0.16(+3.02%)
Feb 27, 2012
5.354
5.385
5.312
5.351
27,650,212
-0.07(-1.33%)
Feb 24, 2012
5.426
5.475
5.359
5.423
23,781,578
+0.01(+0.19%)
Feb 23, 2012
5.421
5.446
5.367
5.413
26,690,416
-0.03(-0.52%)
Feb 22, 2012
5.593
5.593
5.418
5.441
35,957,524
-0.07(-1.30%)
Feb 21, 2012
5.559
5.559
5.477
5.513
16,844,998
+0.02(+0.33%)
Feb 17, 2012
5.444
5.505
5.418
5.495
26,854,164
+0.04(+0.71%)
Feb 16, 2012
5.321
5.463
5.296
5.457
35,980,480
+0.07(+1.24%)
Feb 15, 2012
5.541
5.553
5.374
5.390
53,707,592
-0.13(-2.33%)
Feb 14, 2012
5.521
5.552
5.472
5.518
30,470,336
-0.07(-1.24%)
Feb 13, 2012
5.508
5.611
5.493
5.588
37,001,852
+0.14(+2.59%)
Feb 10, 2012
5.421
5.471
5.395
5.446
23,708,566
-0.05(-0.89%)
Feb 09, 2012
5.508
5.526
5.469
5.495
45,536,872
-0.04(-0.65%)
Feb 08, 2012
5.511
5.549
5.481
5.531
52,656,720
+0.11(+1.94%)
Feb 07, 2012
5.387
5.434
5.259
5.426
47,229,632
+0.06(+1.15%)
Feb 06, 2012
5.310
5.364
5.300
5.364
30,936,384
+0.01(+0.24%)
Feb 03, 2012
5.359
5.380
5.279
5.351
32,736,498
+0.03(+0.53%)
Feb 02, 2012
5.282
5.344
5.236
5.323
35,674,916
+0.06(+1.07%)
Feb 01, 2012
5.146
5.303
5.141
5.267
71,740,680
+0.14(+2.76%)
Jan 31, 2012
5.166
5.202
5.102
5.125
58,349,716
-0.09(-1.72%)
Jan 30, 2012
5.148
5.228
5.102
5.215
38,392,732
-0.13(-2.40%)
Jan 27, 2012
5.336
5.392
5.254
5.344
59,151,952
+0.01(+0.14%)
Jan 26, 2012
5.359
5.418
5.295
5.336
47,873,408
-0.02(-0.38%)
Jan 25, 2012
5.190
5.398
5.174
5.356
46,271,144
+0.14(+2.61%)
Jan 24, 2012
5.215
5.242
5.182
5.220
56,650,420
-0.12(-2.26%)
Jan 23, 2012
5.326
5.372
5.287
5.341
37,694,548
-0.08(-1.42%)
Jan 20, 2012
5.385
5.421
5.331
5.418
32,022,238
+0.03(+0.52%)
Jan 19, 2012
5.318
5.390
5.318
5.390
52,610,260
+0.04(+0.77%)
Jan 18, 2012
5.179
5.356
5.174
5.349
46,683,728
+0.18(+3.48%)
Jan 17, 2012
5.174
5.203
5.148
5.169
56,207,908
+0.08(+1.51%)
Jan 13, 2012
5.041
5.118
5.018
5.092
56,162,372
-0.04(-0.85%)
Jan 12, 2012
5.123
5.151
5.074
5.136
31,063,020
+0.04(+0.86%)
Jan 11, 2012
5.023
5.102
5.020
5.092
21,776,834
+0.04(+0.71%)
Jan 10, 2012
5.025
5.102
5.023
5.056
48,907,464
+0.12(+2.39%)
Jan 09, 2012
4.887
4.938
4.838
4.938
39,778,356
+0.11(+2.29%)
Jan 06, 2012
4.863
4.863
4.786
4.828
16,158,471
-0.01(-0.11%)
Jan 05, 2012
4.830
4.871
4.753
4.833
22,819,316
-0.04(-0.90%)
Jan 04, 2012
4.856
4.946
4.845
4.876
32,493,138
+0.11(+2.32%)
Dec 30, 2011
4.704
4.774
4.699
4.766
21,587,398
+0.06(+1.25%)
Dec 29, 2011
4.625
4.712
4.609
4.707
24,566,794
+0.07(+1.44%)
Dec 28, 2011
4.730
4.730
4.620
4.640
28,669,260
-0.13(-2.69%)
Dec 27, 2011
4.761
4.786
4.727
4.768
27,596,878
-0.03(-0.54%)
Dec 23, 2011
4.807
4.817
4.763
4.794
37,516,112
+0.11(+2.36%)
Dec 21, 2011
4.681
4.699
4.612
4.684
39,668,232
+0.03(+0.55%)
Dec 20, 2011
4.676
4.750
4.643
4.658
48,579,076
+0.14(+3.13%)
Dec 19, 2011
4.578
4.599
4.501
4.517
41,525,224
-0.09(-1.95%)
Dec 16, 2011
4.607
4.630
4.530
4.607
48,682,668
+0.07(+1.53%)
Dec 15, 2011
4.661
4.676
4.537
4.537
45,237,740
-0.06(-1.23%)
Dec 14, 2011
4.627
4.653
4.558
4.594
48,313,200
-0.05(-1.05%)
Dec 13, 2011
4.717
4.736
4.599
4.643
42,866,020
-0.08(-1.79%)
Dec 12, 2011
4.743
4.758
4.653
4.727
43,457,636
-0.17(-3.56%)
Dec 09, 2011
4.766
4.930
4.763
4.902
46,990,444
+0.17(+3.69%)
Dec 08, 2011
4.804
4.853
4.720
4.727
39,196,296
-0.13(-2.75%)
Dec 07, 2011
4.825
4.905
4.799
4.861
49,447,188
+0.02(+0.37%)
Dec 06, 2011
4.812
4.869
4.761
4.843
47,629,672
-0.05(-1.00%)
Dec 05, 2011
4.876
4.925
4.840
4.892
68,976,488
+0.13(+2.70%)
Dec 02, 2011
4.835
4.871
4.689
4.763
53,255,160
+0.05(+1.09%)
Dec 01, 2011
4.658
4.799
4.635
4.712
78,552,336
+0.14(+3.09%)
Nov 30, 2011
4.542
4.604
4.468
4.571
102,526,504
+0.38(+9.00%)
Nov 29, 2011
4.227
4.293
4.180
4.193
30,218,988
-0.03(-0.79%)
Nov 28, 2011
4.198
4.234
4.160
4.227
44,017,840
+0.18(+4.57%)
Nov 25, 2011
4.011
4.096
4.006
4.042
30,218,298
-0.03(-0.63%)
Nov 23, 2011
4.124
4.139
4.031
4.067
52,121,612
-0.15(-3.47%)
Nov 22, 2011
4.227
4.288
4.147
4.214
71,491,120
-0.04(-0.97%)
Nov 21, 2011
4.270
4.314
4.211
4.255
57,063,080
-0.11(-2.47%)
Nov 18, 2011
4.478
4.478
4.337
4.363
74,080,144
-0.10(-2.24%)
Nov 17, 2011
4.584
4.599
4.412
4.463
62,640,152
-0.10(-2.08%)
Nov 16, 2011
4.589
4.666
4.553
4.558
48,469,984
-0.07(-1.50%)
Nov 15, 2011
4.617
4.673
4.555
4.627
22,400,156
-0.02(-0.33%)
Nov 14, 2011
4.707
4.738
4.627
4.643
35,442,320
-0.05(-1.04%)
Nov 11, 2011
4.635
4.716
4.625
4.691
34,978,788
+0.13(+2.76%)
Nov 10, 2011
4.681
4.689
4.532
4.566
70,120,344
+0.03(+0.62%)
Nov 09, 2011
4.632
4.681
4.519
4.537
95,903,400
-0.29(-6.01%)
Nov 08, 2011
4.776
4.843
4.727
4.828
52,957,704
+0.06(+1.35%)
Nov 07, 2011
4.845
4.853
4.745
4.763
66,596,912
-0.04(-0.75%)
Nov 04, 2011
4.768
4.825
4.684
4.799
51,270,628
-0.02(-0.48%)
Nov 03, 2011
4.894
4.910
4.761
4.822
91,703,120
-0.04(-0.79%)
Nov 02, 2011
4.884
4.925
4.807
4.861
57,514,072
+0.13(+2.71%)
Nov 01, 2011
4.627
4.793
4.563
4.732
113,816,544
-0.18(-3.61%)
Oct 31, 2011
4.979
5.048
4.910
4.910
55,777,420
-0.16(-3.19%)
Oct 28, 2011
5.012
5.118
5.005
5.071
76,255,728
+0.02(+0.41%)
Oct 27, 2011
5.038
5.159
4.938
5.051
101,438,480
+0.27(+5.70%)
Oct 26, 2011
4.740
4.784
4.637
4.779
68,837,888
+0.11(+2.31%)
Oct 25, 2011
4.781
4.797
4.627
4.671
71,868,160
-0.18(-3.81%)
Oct 24, 2011
4.671
4.881
4.658
4.856
54,501,596
+0.19(+4.13%)
Oct 21, 2011
4.591
4.697
4.584
4.663
66,819,748
+0.12(+2.54%)
Oct 20, 2011
4.594
4.617
4.414
4.548
59,585,632
-0.06(-1.28%)
Oct 19, 2011
4.568
4.640
4.522
4.607
81,629,848
+0.01(+0.28%)
Oct 18, 2011
4.522
4.627
4.437
4.594
66,137,428
+0.08(+1.82%)
Oct 17, 2011
4.576
4.596
4.504
4.512
45,364,416
-0.14(-2.98%)
Oct 14, 2011
4.620
4.681
4.555
4.650
53,499,420
+0.09(+1.91%)
Oct 13, 2011
4.578
4.578
4.455
4.563
48,562,624
-0.06(-1.22%)
Oct 12, 2011
4.435
4.721
4.435
4.620
65,595,056
+0.14(+3.09%)
Oct 11, 2011
4.404
4.535
4.365
4.481
56,825,228
+0.07(+1.57%)
Oct 10, 2011
4.327
4.481
4.313
4.412
59,191,708
+0.23(+5.59%)
Oct 07, 2011
4.319
4.372
4.139
4.178
74,570,616
-0.09(-2.11%)
Oct 06, 2011
4.193
4.268
4.150
4.268
76,038,176
+0.22(+5.52%)
Oct 05, 2011
3.929
4.070
3.895
4.044
67,088,612
+0.13(+3.41%)
Oct 04, 2011
3.844
3.916
3.728
3.911
101,616,920
+0.02(+0.40%)
Oct 03, 2011
3.980
3.998
3.867
3.895
75,388,912
-0.09(-2.26%)
Sep 30, 2011
4.047
4.096
3.924
3.985
99,484,600
-0.15(-3.60%)
Sep 29, 2011
4.162
4.239
4.051
4.134
85,222,504
+0.06(+1.51%)
Sep 28, 2011
4.160
4.278
4.070
4.073
89,691,528
-0.10(-2.34%)
Sep 27, 2011
4.093
4.250
4.093
4.170
128,126,056
+0.20(+5.05%)
Sep 26, 2011
3.901
3.975
3.744
3.970
61,807,292
+0.11(+2.93%)
Sep 23, 2011
3.770
3.895
3.752
3.857
71,241,560
+0.08(+2.25%)
Sep 22, 2011
3.777
3.890
3.716
3.772
101,627,168
-0.22(-5.47%)
Sep 21, 2011
4.109
4.166
3.983
3.990
79,088,256
-0.18(-4.43%)
Sep 20, 2011
4.178
4.255
4.147
4.175
50,803,252
-0.03(-0.67%)
Sep 19, 2011
4.180
4.234
4.132
4.204
67,821,672
-0.17(-3.99%)
Sep 16, 2011
4.388
4.412
4.299
4.378
50,582,000
+0.02(+0.47%)
Sep 15, 2011
4.342
4.391
4.286
4.358
44,212,244
+0.11(+2.66%)
Sep 14, 2011
4.227
4.286
4.075
4.245
70,341,992
+0.04(+1.04%)
Sep 13, 2011
4.278
4.278
4.134
4.201
51,515,592
-0.04(-0.97%)
Sep 12, 2011
4.281
4.319
4.098
4.242
68,106,264
-0.15(-3.45%)
Sep 09, 2011
4.455
4.458
4.315
4.394
59,952,156
-0.21(-4.57%)
Sep 08, 2011
4.609
4.668
4.571
4.604
47,339,356
-0.05(-1.16%)
Sep 07, 2011
4.614
4.667
4.542
4.658
35,400,484
+0.11(+2.43%)
Sep 06, 2011
4.412
4.548
4.388
4.548
75,699,648
-0.15(-3.22%)
Sep 02, 2011
4.776
4.822
4.643
4.699
87,889,880
-0.23(-4.74%)
Sep 01, 2011
4.815
5.019
4.799
4.933
181,274,816
+0.27(+5.78%)
Aug 31, 2011
4.627
4.717
4.607
4.663
74,788,232
+0.09(+1.91%)
Aug 30, 2011
4.453
4.596
4.435
4.576
48,430,296
+0.08(+1.89%)
Aug 29, 2011
4.458
4.501
4.406
4.491
42,914,336
+0.14(+3.25%)
Aug 26, 2011
4.227
4.383
4.147
4.350
61,396,596
+0.12(+2.85%)
Aug 25, 2011
4.304
4.327
4.183
4.229
63,604,968
+0.03(+0.73%)
Aug 24, 2011
4.214
4.283
4.096
4.198
75,950,768
-0.04(-0.85%)
Aug 23, 2011
4.170
4.247
4.055
4.234
85,960,936
+0.01(+0.12%)
Aug 22, 2011
4.370
4.370
4.198
4.229
76,318,488
-0.03(-0.78%)
Aug 19, 2011
4.345
4.437
4.250
4.263
76,631,912
-0.13(-3.04%)
Aug 18, 2011
4.447
4.453
4.299
4.396
106,758,376
-0.25(-5.31%)
Aug 17, 2011
4.558
4.663
4.535
4.643
73,538,184
+0.13(+2.90%)
Aug 16, 2011
4.512
4.540
4.414
4.512
66,693,020
-0.06(-1.35%)
Aug 15, 2011
4.527
4.589
4.507
4.573
68,285,160
+0.12(+2.71%)
Aug 12, 2011
4.386
4.468
4.324
4.453
62,472,496
+0.13(+2.97%)
Aug 11, 2011
4.263
4.386
4.180
4.324
86,666,840
+0.13(+3.06%)
Aug 10, 2011
4.299
4.365
4.147
4.196
133,521,856
-0.21(-4.67%)
Aug 09, 2011
4.324
4.412
4.093
4.401
132,506,832
+0.28(+6.72%)
Aug 08, 2011
4.324
4.378
4.026
4.124
127,693,128
-0.47(-10.23%)
Aug 05, 2011
4.732
4.758
4.379
4.594
109,849,584
+0.04(+0.96%)
Aug 04, 2011
4.643
4.681
4.473
4.550
110,789,376
-0.27(-5.54%)
Aug 03, 2011
4.858
4.930
4.725
4.817
108,543,352
-0.05(-1.00%)
Aug 02, 2011
5.030
5.074
4.817
4.866
137,504,880
-0.36(-6.83%)
Aug 01, 2011
5.318
5.318
5.125
5.223
56,961,712
-0.01(-0.15%)
Jul 29, 2011
5.118
5.241
5.064
5.231
51,979,504
+0.07(+1.44%)
Jul 28, 2011
5.148
5.233
5.115
5.156
40,370,144
+0.01(+0.15%)
Jul 27, 2011
5.244
5.246
5.120
5.148
90,693,984
-0.17(-3.28%)
Jul 26, 2011
5.349
5.382
5.299
5.323
41,069,888
-0.09(-1.66%)
Jul 25, 2011
5.387
5.449
5.354
5.413
46,704,776
-0.07(-1.22%)
Jul 22, 2011
5.503
5.516
5.467
5.480
59,510,024
-0.01(-0.09%)
Jul 21, 2011
5.428
5.544
5.428
5.485
75,181,560
+0.11(+2.05%)
Jul 20, 2011
5.364
5.421
5.305
5.374
66,605,592
+0.07(+1.31%)
Jul 19, 2011
5.223
5.336
5.220
5.305
59,246,328
+0.14(+2.79%)
Jul 18, 2011
5.133
5.195
5.084
5.161
65,617,300
-0.09(-1.76%)
Jul 15, 2011
5.297
5.313
5.200
5.254
70,810,112
+0.08(+1.49%)
Jul 14, 2011
5.377
5.385
5.128
5.177
106,532,504
-0.19(-3.49%)
Jul 13, 2011
5.405
5.516
5.333
5.364
86,725,224
+0.01(+0.24%)
Jul 12, 2011
5.531
5.534
5.341
5.351
102,104,456
-0.12(-2.16%)
Jul 11, 2011
5.647
5.654
5.457
5.469
77,709,904
-0.32(-5.59%)
Jul 08, 2011
5.826
5.860
5.751
5.793
42,969,028
-0.11(-1.91%)
Jul 07, 2011
6.042
6.068
5.898
5.906
50,260,652
-0.10(-1.63%)
Jul 06, 2011
6.027
6.089
5.970
6.004
31,496,964
-0.07(-1.23%)
Jul 05, 2011
6.106
6.106
6.040
6.078
30,353,872
-0.01(-0.13%)
Jul 01, 2011
5.993
6.124
5.970
6.086
33,354,916
+0.04(+0.64%)
Jun 30, 2011
6.047
6.073
6.006
6.047
37,557,632
+0.03(+0.56%)
Jun 29, 2011
5.932
6.032
5.914
6.014
55,708,680
+0.12(+2.09%)
Jun 28, 2011
5.701
5.924
5.688
5.891
55,186,448
+0.20(+3.43%)
Jun 27, 2011
5.649
5.713
5.613
5.695
34,681,180
+0.05(+0.82%)
Jun 24, 2011
5.703
5.712
5.621
5.649
32,814,588
-0.03(-0.50%)
Jun 23, 2011
5.626
5.690
5.590
5.677
48,279,496
-0.06(-1.07%)
Jun 22, 2011
5.670
5.826
5.662
5.739
61,000,780
+0.06(+0.99%)
Jun 21, 2011
5.706
5.734
5.672
5.683
32,264,006
-0.02(-0.41%)
Jun 20, 2011
5.713
5.719
5.694
5.706
32,955,594
+0.05(+0.86%)
Jun 17, 2011
5.695
5.721
5.616
5.657
40,054,952
-0.02(-0.32%)
Jun 16, 2011
5.726
5.760
5.598
5.675
39,952,208
-0.12(-2.04%)
Jun 15, 2011
5.683
5.808
5.675
5.793
85,878,496
+0.05(+0.85%)
Jun 14, 2011
5.706
5.770
5.693
5.744
27,651,496
+0.06(+1.08%)
Jun 13, 2011
5.659
5.737
5.644
5.683
32,654,402
+0.03(+0.50%)
Jun 10, 2011
5.672
5.683
5.603
5.654
36,159,308
-0.06(-1.03%)
Jun 09, 2011
5.757
5.767
5.667
5.713
40,815,888
-0.05(-0.80%)
Jun 08, 2011
5.793
5.819
5.724
5.760
36,500,200
-0.03(-0.53%)
Jun 07, 2011
5.806
5.867
5.790
5.790
42,757,500
+0.06(+1.12%)
Jun 06, 2011
5.808
5.837
5.690
5.726
38,302,984
-0.15(-2.49%)
Jun 03, 2011
5.778
5.957
5.765
5.873
63,164,260
+0.28(+4.96%)
May 24, 2011
5.539
5.606
5.511
5.595
39,838,736
+0.13(+2.40%)
May 23, 2011
5.436
5.523
5.374
5.464
39,294,040
-0.07(-1.30%)
May 20, 2011
5.577
5.607
5.513
5.536
34,174,512
-0.06(-1.01%)
May 19, 2011
5.644
5.670
5.546
5.593
36,025,476
-0.03(-0.50%)
May 18, 2011
5.667
5.731
5.590
5.621
32,028,648
-0.06(-0.99%)
May 17, 2011
5.539
5.694
5.511
5.677
44,400,280
+0.05(+0.91%)
May 16, 2011
5.659
5.778
5.613
5.626
36,210,472
-0.07(-1.26%)
May 13, 2011
5.798
5.826
5.654
5.698
31,260,064
-0.15(-2.63%)
May 12, 2011
5.844
5.896
5.801
5.852
65,726,256
-0.03(-0.48%)
May 11, 2011
5.955
5.955
5.847
5.880
46,283,112
-0.16(-2.59%)
May 10, 2011
5.927
6.042
5.893
6.037
41,486,184
+0.15(+2.57%)
May 09, 2011
5.862
5.893
5.742
5.885
42,427,060
+0.03(+0.48%)
May 06, 2011
5.844
5.891
5.785
5.857
56,983,532
+0.15(+2.70%)
May 05, 2011
5.695
5.788
5.639
5.703
50,678,960
-0.00(-0.05%)
May 04, 2011
5.837
5.844
5.690
5.706
53,009,656
-0.12(-2.11%)
May 03, 2011
5.906
5.921
5.760
5.829
62,726,744
-0.21(-3.49%)
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.