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 )

6.470 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2017 4.589 4.672 4.563 4.657 27,265,948 +0.02(+0.49%)
Apr 27, 2017 4.684 4.695 4.616 4.635 46,334,516 +0.04(+0.82%)
Apr 26, 2017 4.597 4.657 4.566 4.597 22,094,462 -0.03(-0.57%)
Apr 25, 2017 4.559 4.650 4.542 4.623 23,663,652 +0.00(+0.00%)
Apr 24, 2017 4.619 4.676 4.595 4.623 29,729,794 +0.13(+2.95%)
Apr 21, 2017 4.517 4.559 4.474 4.491 29,996,226 -0.01(-0.25%)
Apr 20, 2017 4.665 4.665 4.491 4.502 39,484,852 -0.10(-2.14%)
Apr 19, 2017 4.691 4.693 4.589 4.601 43,345,604 -0.07(-1.54%)
Apr 18, 2017 4.669 4.752 4.654 4.672 20,404,212 -0.06(-1.20%)
Apr 17, 2017 4.532 4.729 4.532 4.729 27,228,916 +0.27(+6.03%)
Apr 13, 2017 4.548 4.565 4.459 4.460 19,949,282 -0.09(-2.08%)
Apr 12, 2017 4.559 4.570 4.506 4.555 22,741,748 +0.00(+0.00%)
Apr 11, 2017 4.578 4.608 4.460 4.555 33,379,458 -0.01(-0.17%)
Apr 10, 2017 4.582 4.593 4.498 4.563 33,889,084 +0.00(+0.08%)
Apr 07, 2017 4.566 4.650 4.529 4.559 27,374,204 +0.05(+1.09%)
Apr 06, 2017 4.555 4.635 4.495 4.510 35,020,804 -0.08(-1.73%)
Apr 05, 2017 4.733 4.733 4.582 4.589 24,415,258 -0.14(-2.88%)
Apr 04, 2017 4.642 4.733 4.612 4.725 33,361,108 +0.06(+1.22%)
Apr 03, 2017 4.597 4.672 4.589 4.669 22,384,254 +0.10(+2.19%)
Mar 31, 2017 4.595 4.633 4.542 4.568 23,902,950 -0.03(-0.74%)
Mar 30, 2017 4.671 4.712 4.603 4.603 22,995,374 -0.12(-2.64%)
Mar 29, 2017 4.629 4.743 4.625 4.727 43,420,896 +0.11(+2.29%)
Mar 28, 2017 4.629 4.663 4.584 4.621 33,530,138 -0.03(-0.57%)
Mar 27, 2017 4.557 4.652 4.540 4.648 19,662,914 +0.01(+0.24%)
Mar 24, 2017 4.587 4.655 4.550 4.637 16,078,824 +0.06(+1.41%)
Mar 23, 2017 4.546 4.603 4.527 4.572 24,571,204 -0.05(-0.98%)
Mar 22, 2017 4.606 4.705 4.570 4.618 20,374,482 +0.00(+0.08%)
Mar 21, 2017 4.739 4.758 4.538 4.614 51,199,308 -0.11(-2.40%)
Mar 20, 2017 4.614 4.756 4.591 4.727 80,870,856 +0.09(+2.04%)
Mar 17, 2017 4.796 4.803 4.629 4.633 32,369,936 -0.11(-2.39%)
Mar 16, 2017 4.814 4.828 4.714 4.746 29,929,574 -0.07(-1.49%)
Mar 15, 2017 4.716 4.843 4.663 4.818 51,246,436 +0.12(+2.66%)
Mar 14, 2017 4.739 4.790 4.690 4.693 27,175,616 -0.07(-1.51%)
Mar 13, 2017 4.705 4.780 4.697 4.765 21,071,618 +0.07(+1.53%)
Mar 10, 2017 4.743 4.743 4.655 4.693 21,569,564 +0.07(+1.56%)
Mar 09, 2017 4.633 4.667 4.578 4.621 25,178,632 -0.03(-0.65%)
Mar 08, 2017 4.674 4.724 4.599 4.652 21,606,740 -0.11(-2.23%)
Mar 07, 2017 4.841 4.845 4.743 4.758 17,331,718 -0.06(-1.26%)
Mar 06, 2017 4.864 4.875 4.796 4.818 15,515,260 -0.05(-0.93%)
Mar 03, 2017 4.792 4.879 4.754 4.864 31,208,220 +0.12(+2.55%)
Mar 02, 2017 4.830 4.837 4.716 4.743 23,138,188 -0.13(-2.72%)
Mar 01, 2017 4.962 4.970 4.826 4.875 61,746,088 +0.04(+0.74%)
Feb 28, 2017 4.881 4.915 4.824 4.839 22,814,272 -0.05(-1.01%)
Feb 27, 2017 4.869 4.930 4.845 4.888 16,981,174 +0.04(+0.86%)
Feb 24, 2017 4.881 4.896 4.840 4.847 20,787,492 -0.12(-2.36%)
Feb 23, 2017 5.112 5.112 4.934 4.964 28,558,686 -0.07(-1.35%)
Feb 22, 2017 4.964 5.032 4.949 5.032 17,798,864 +0.04(+0.83%)
Feb 21, 2017 4.972 4.994 4.911 4.990 31,113,572 +0.12(+2.54%)
Feb 17, 2017 4.867 4.867 4.867 0 -0.04(-0.76%)
Feb 16, 2017 5.060 5.068 4.874 4.904 40,885,900 -0.12(-2.29%)
Feb 15, 2017 4.874 5.045 4.819 5.019 46,765,024 +0.22(+4.64%)
Feb 14, 2017 4.745 4.804 4.702 4.797 32,397,686 +0.05(+1.10%)
Feb 13, 2017 4.748 4.763 4.691 4.745 28,860,476 -0.04(-0.85%)
Feb 10, 2017 4.726 4.793 4.719 4.785 20,413,768 +0.07(+1.50%)
Feb 09, 2017 4.752 4.804 4.704 4.715 30,885,846 -0.02(-0.39%)
Feb 08, 2017 4.570 4.752 4.559 4.733 49,324,884 +0.17(+3.74%)
Feb 07, 2017 4.611 4.629 4.563 4.563 38,130,284 +0.07(+1.49%)
Feb 06, 2017 4.518 4.574 4.496 4.496 21,661,342 -0.03(-0.66%)
Feb 03, 2017 4.511 4.589 4.500 4.526 38,794,084 +0.06(+1.33%)
Feb 02, 2017 4.455 4.488 4.422 4.466 27,469,028 +0.03(+0.59%)
Feb 01, 2017 4.396 4.474 4.392 4.440 32,333,038 +0.06(+1.31%)
Jan 31, 2017 4.412 4.427 4.349 4.383 25,728,462 -0.04(-0.92%)
Jan 30, 2017 4.427 4.446 4.386 4.423 24,780,212 -0.06(-1.24%)
Jan 27, 2017 4.487 4.535 4.464 4.479 30,236,412 -0.03(-0.58%)
Jan 26, 2017 4.449 4.505 4.401 4.505 49,074,184 -0.00(-0.08%)
Jan 25, 2017 4.464 4.520 4.446 4.509 44,202,656 +0.09(+2.10%)
Jan 24, 2017 4.364 4.431 4.353 4.416 40,547,408 -0.04(-0.83%)
Jan 23, 2017 4.305 4.453 4.290 4.453 34,703,740 +0.18(+4.17%)
Jan 20, 2017 4.275 4.284 4.210 4.275 27,659,842 +0.05(+1.23%)
Jan 19, 2017 4.275 4.279 4.182 4.223 27,046,830 +0.02(+0.44%)
Jan 18, 2017 4.227 4.256 4.190 4.205 23,732,600 -0.05(-1.13%)
Jan 17, 2017 4.167 4.279 4.149 4.253 31,269,674 +0.09(+2.14%)
Jan 13, 2017 4.164 4.164 4.164 0 -0.11(-2.52%)
Jan 12, 2017 4.264 4.294 4.223 4.271 36,898,224 +0.03(+0.61%)
Jan 11, 2017 4.097 4.245 4.071 4.245 35,091,724 +0.10(+2.51%)
Jan 10, 2017 4.190 4.212 4.115 4.141 24,628,754 -0.00(-0.09%)
Jan 09, 2017 4.138 4.173 4.112 4.145 23,633,442 +0.03(+0.63%)
Jan 06, 2017 4.104 4.156 4.082 4.119 45,855,088 -0.01(-0.36%)
Jan 05, 2017 4.045 4.171 4.041 4.134 61,055,176 +0.11(+2.77%)
Jan 04, 2017 4.008 4.047 3.993 4.023 28,473,110 +0.05(+1.31%)
Jan 03, 2017 3.904 3.978 3.904 3.971 37,791,324 +0.16(+4.09%)
Dec 30, 2016 3.815 3.815 3.815 0 -0.02(-0.63%)
Dec 29, 2016 3.787 3.858 3.783 3.839 24,559,258 +0.06(+1.57%)
Dec 28, 2016 3.698 3.793 3.691 3.780 37,226,456 +0.10(+2.83%)
Dec 27, 2016 3.683 3.696 3.646 3.676 35,097,024 +0.01(+0.41%)
Dec 23, 2016 3.661 3.661 3.661 0 +0.13(+3.56%)
Dec 22, 2016 3.477 3.553 3.460 3.535 40,327,284 +0.08(+2.43%)
Dec 21, 2016 3.495 3.498 3.444 3.451 21,009,070 +0.02(+0.53%)
Dec 20, 2016 3.451 3.464 3.371 3.433 44,069,712 +0.10(+3.07%)
Dec 19, 2016 3.473 3.473 3.323 3.331 63,686,812 -0.07(-2.04%)
Dec 16, 2016 3.484 3.506 3.396 3.400 39,491,408 -0.11(-3.22%)
Dec 15, 2016 3.513 3.553 3.427 3.513 77,814,024 -0.00(-0.10%)
Dec 14, 2016 3.623 3.645 3.504 3.517 62,381,632 -0.08(-2.33%)
Dec 13, 2016 3.593 3.637 3.546 3.601 57,810,808 +0.07(+2.07%)
Dec 12, 2016 3.623 3.641 3.524 3.528 41,614,028 -0.15(-4.07%)
Dec 09, 2016 3.666 3.718 3.656 3.677 47,235,980 +0.03(+0.70%)
Dec 08, 2016 3.659 3.688 3.637 3.652 38,107,344 -0.00(-0.10%)
Dec 07, 2016 3.692 3.703 3.612 3.656 37,391,292 -0.02(-0.50%)
Dec 06, 2016 3.593 3.707 3.579 3.674 21,855,440 +0.05(+1.31%)
Dec 05, 2016 3.572 3.630 3.562 3.626 21,345,082 +0.06(+1.64%)
Dec 02, 2016 3.590 3.634 3.553 3.568 28,585,010 +0.03(+0.83%)
Dec 01, 2016 3.674 3.681 3.533 3.539 51,854,016 -0.24(-6.24%)
Nov 30, 2016 3.833 3.880 3.774 3.774 42,790,920 +0.03(+0.78%)
Nov 29, 2016 3.774 3.804 3.723 3.745 23,018,960 -0.05(-1.44%)
Nov 28, 2016 3.734 3.847 3.709 3.800 38,456,092 +0.07(+1.96%)
Nov 25, 2016 3.716 3.742 3.701 3.727 14,760,987 -0.09(-2.39%)
Nov 23, 2016 3.818 3.818 3.818 0 -0.07(-1.78%)
Nov 22, 2016 3.957 3.961 3.829 3.888 29,349,540 +0.00(+0.00%)
Nov 21, 2016 3.877 3.902 3.847 3.888 22,295,172 +0.11(+2.80%)
Nov 18, 2016 3.840 3.866 3.763 3.782 29,009,160 +0.05(+1.27%)
Nov 17, 2016 3.822 3.849 3.720 3.734 33,510,454 -0.11(-2.76%)
Nov 16, 2016 3.767 3.866 3.734 3.840 54,393,824 -0.03(-0.66%)
Nov 15, 2016 3.712 3.880 3.709 3.866 43,235,628 +0.19(+5.06%)
Nov 14, 2016 3.687 3.716 3.594 3.679 66,332,720 -0.08(-2.23%)
Nov 11, 2016 3.690 3.793 3.583 3.763 55,235,340 -0.03(-0.87%)
Nov 10, 2016 3.928 3.982 3.734 3.796 69,642,608 -0.38(-9.01%)
Nov 09, 2016 4.194 4.307 4.165 4.172 57,306,920 -0.20(-4.59%)
Nov 08, 2016 4.326 4.448 4.274 4.373 31,113,968 +0.02(+0.50%)
Nov 07, 2016 4.315 4.368 4.282 4.351 39,817,180 +0.22(+5.39%)
Nov 04, 2016 4.110 4.223 4.076 4.128 38,917,612 +0.01(+0.35%)
Nov 03, 2016 4.198 4.266 4.103 4.114 38,374,540 -0.03(-0.62%)
Nov 02, 2016 4.180 4.207 4.072 4.139 30,427,314 -0.06(-1.39%)
Nov 01, 2016 4.358 4.366 4.139 4.198 65,017,756 -0.16(-3.57%)
Oct 31, 2016 4.401 4.415 4.342 4.353 66,292,532 +0.14(+3.29%)
Oct 28, 2016 4.236 4.277 4.163 4.215 34,362,380 -0.01(-0.26%)
Oct 27, 2016 4.229 4.295 4.189 4.225 45,649,300 +0.05(+1.22%)
Oct 26, 2016 4.142 4.216 4.127 4.174 28,212,592 -0.02(-0.52%)
Oct 25, 2016 4.167 4.216 4.109 4.196 26,832,262 +0.02(+0.44%)
Oct 24, 2016 4.236 4.236 4.178 4.178 19,779,630 -0.02(-0.43%)
Oct 21, 2016 4.160 4.209 4.160 4.196 21,935,406 -0.02(-0.43%)
Oct 20, 2016 4.138 4.251 4.131 4.215 26,389,088 +0.05(+1.32%)
Oct 19, 2016 4.200 4.218 4.145 4.160 36,187,440 -0.05(-1.30%)
Oct 18, 2016 4.171 4.229 4.090 4.215 35,735,540 +0.11(+2.63%)
Oct 17, 2016 4.034 4.110 4.030 4.107 52,009,508 +0.06(+1.48%)
Oct 14, 2016 4.050 4.069 4.020 4.047 35,662,308 +0.04(+0.99%)
Oct 13, 2016 3.908 4.020 3.868 4.007 38,247,400 +0.09(+2.37%)
Oct 12, 2016 3.908 3.972 3.878 3.914 26,289,132 -0.03(-0.67%)
Oct 11, 2016 3.904 3.944 3.886 3.941 41,865,256 +0.01(+0.17%)
Oct 10, 2016 3.961 3.981 3.913 3.934 34,218,344 +0.01(+0.25%)
Oct 07, 2016 3.924 3.951 3.851 3.924 37,754,332 +0.04(+1.11%)
Oct 06, 2016 3.838 3.894 3.815 3.881 33,033,100 +0.03(+0.69%)
Oct 05, 2016 3.785 3.865 3.772 3.855 38,115,528 +0.13(+3.47%)
Oct 04, 2016 3.765 3.782 3.705 3.725 65,793,308 -0.04(-1.14%)
Oct 03, 2016 3.649 3.773 3.636 3.768 38,703,676 +0.14(+3.88%)
Sep 30, 2016 3.667 3.676 3.598 3.627 36,331,004 +0.00(+0.09%)
Sep 29, 2016 3.757 3.777 3.611 3.624 30,366,922 -0.14(-3.62%)
Sep 28, 2016 3.724 3.773 3.667 3.760 24,096,094 +0.04(+1.07%)
Sep 27, 2016 3.651 3.727 3.621 3.720 41,599,096 +0.07(+2.00%)
Sep 26, 2016 3.641 3.681 3.616 3.647 36,365,620 -0.03(-0.81%)
Sep 23, 2016 3.700 3.729 3.657 3.677 20,404,098 -0.04(-1.16%)
Sep 22, 2016 3.740 3.797 3.677 3.720 30,242,608 +0.04(+1.17%)
Sep 21, 2016 3.627 3.687 3.546 3.677 35,927,968 +0.10(+2.88%)
Sep 20, 2016 3.614 3.637 3.568 3.574 17,480,148 +0.03(+0.75%)
Sep 19, 2016 3.584 3.624 3.541 3.548 20,559,388 +0.03(+0.75%)
Sep 16, 2016 3.555 3.561 3.473 3.521 41,405,628 -0.06(-1.67%)
Sep 15, 2016 3.505 3.603 3.462 3.581 30,399,868 +0.10(+2.86%)
Sep 14, 2016 3.482 3.535 3.465 3.482 26,089,838 -0.01(-0.19%)
Sep 13, 2016 3.571 3.591 3.460 3.488 40,898,408 -0.16(-4.36%)
Sep 12, 2016 3.511 3.654 3.485 3.647 35,511,056 +0.10(+2.90%)
Sep 09, 2016 3.664 3.667 3.545 3.545 45,436,376 -0.24(-6.31%)
Sep 08, 2016 3.833 3.840 3.767 3.783 61,193,668 -0.01(-0.35%)
Sep 07, 2016 3.807 3.813 3.720 3.797 60,118,596 -0.04(-0.95%)
Sep 06, 2016 3.740 3.833 3.717 3.833 36,847,436 +0.08(+2.21%)
Sep 02, 2016 3.747 3.750 3.750 3.750 63,975,360 +0.06(+1.53%)
Sep 01, 2016 3.647 3.740 3.614 3.694 51,448,168 +0.02(+0.58%)
Aug 31, 2016 3.765 3.765 3.616 3.672 74,645,784 -0.07(-1.77%)
Aug 30, 2016 3.709 3.742 3.674 3.739 23,500,308 +0.01(+0.36%)
Aug 29, 2016 3.626 3.745 3.619 3.725 28,023,158 +0.09(+2.46%)
Aug 26, 2016 3.662 3.760 3.576 3.636 55,926,640 +0.02(+0.64%)
Aug 25, 2016 3.646 3.666 3.599 3.613 36,280,744 -0.03(-0.73%)
Aug 24, 2016 3.613 3.671 3.583 3.639 31,261,330 -0.00(-0.09%)
Aug 23, 2016 3.732 3.762 3.638 3.643 36,524,480 -0.04(-0.99%)
Aug 22, 2016 3.729 3.729 3.656 3.679 24,691,656 -0.07(-1.77%)
Aug 19, 2016 3.732 3.759 3.682 3.745 28,058,890 -0.01(-0.35%)
Aug 18, 2016 3.775 3.780 3.706 3.759 33,761,700 -0.02(-0.61%)
Aug 17, 2016 3.722 3.792 3.682 3.782 41,280,076 +0.03(+0.88%)
Aug 16, 2016 3.785 3.808 3.745 3.749 34,567,460 -0.03(-0.79%)
Aug 15, 2016 3.752 3.792 3.735 3.778 34,733,504 +0.08(+2.18%)
Aug 12, 2016 3.691 3.757 3.680 3.698 39,311,260 -0.03(-0.70%)
Aug 11, 2016 3.655 3.727 3.655 3.724 39,435,420 +0.09(+2.43%)
Aug 10, 2016 3.685 3.711 3.583 3.636 35,841,760 -0.03(-0.72%)
Aug 09, 2016 3.642 3.708 3.642 3.662 39,191,796 +0.05(+1.36%)
Aug 08, 2016 3.613 3.672 3.599 3.613 45,979,920 -0.03(-0.81%)
Aug 05, 2016 3.665 3.675 3.570 3.642 68,441,384 +0.01(+0.27%)
Aug 04, 2016 3.606 3.685 3.590 3.632 64,870,880 +0.08(+2.31%)
Aug 03, 2016 3.400 3.554 3.365 3.550 65,179,272 +0.15(+4.54%)
Aug 02, 2016 3.455 3.475 3.370 3.396 71,341,800 +0.04(+1.07%)
Aug 01, 2016 3.413 3.416 3.341 3.360 29,416,666 -0.06(-1.87%)
Jul 29, 2016 3.332 3.441 3.329 3.424 40,741,400 +0.13(+4.08%)
Jul 28, 2016 3.323 3.342 3.287 3.290 35,550,044 -0.07(-2.05%)
Jul 27, 2016 3.365 3.408 3.342 3.359 40,975,676 +0.00(+0.00%)
Jul 26, 2016 3.382 3.408 3.349 3.359 32,040,344 -0.02(-0.49%)
Jul 25, 2016 3.421 3.434 3.349 3.375 28,746,162 -0.07(-1.90%)
Jul 22, 2016 3.385 3.450 3.369 3.441 31,135,752 +0.05(+1.35%)
Jul 21, 2016 3.450 3.480 3.326 3.395 45,666,024 -0.08(-2.26%)
Jul 20, 2016 3.418 3.490 3.388 3.473 41,040,528 +0.07(+2.12%)
Jul 19, 2016 3.391 3.423 3.370 3.401 24,505,824 -0.03(-0.76%)
Jul 18, 2016 3.372 3.444 3.362 3.428 25,519,664 +0.05(+1.55%)
Jul 15, 2016 3.355 3.391 3.316 3.375 37,956,384 +0.01(+0.39%)
Jul 14, 2016 3.385 3.421 3.344 3.362 43,551,560 +0.10(+3.01%)
Jul 13, 2016 3.205 3.267 3.175 3.264 32,042,642 +0.07(+2.05%)
Jul 12, 2016 3.247 3.283 3.172 3.198 48,741,064 +0.01(+0.21%)
Jul 11, 2016 3.182 3.221 3.178 3.192 28,446,786 +0.01(+0.31%)
Jul 08, 2016 3.129 3.192 3.021 3.182 34,301,388 +0.16(+5.31%)
Jul 07, 2016 3.028 3.093 3.018 3.021 41,331,940 -0.01(-0.32%)
Jul 06, 2016 2.988 3.044 2.952 3.031 35,623,636 -0.01(-0.27%)
Jul 05, 2016 3.052 3.075 3.013 3.039 40,594,592 -0.09(-3.03%)
Jul 01, 2016 3.069 3.134 3.134 3.134 51,357,624 +0.04(+1.38%)
Jun 30, 2016 3.000 3.121 2.987 3.092 60,765,864 +0.10(+3.51%)
Jun 29, 2016 2.931 3.000 2.925 2.987 34,943,032 +0.12(+4.23%)
Jun 28, 2016 2.781 2.869 2.764 2.866 42,578,828 +0.19(+7.23%)
Jun 27, 2016 2.794 2.797 2.673 2.673 57,464,304 -0.12(-4.34%)
Jun 24, 2016 2.794 2.871 2.763 2.794 55,949,448 -0.15(-5.01%)
Jun 23, 2016 2.849 2.941 2.817 2.941 37,682,228 +0.15(+5.40%)
Jun 22, 2016 2.823 2.872 2.787 2.790 40,842,356 -0.02(-0.82%)
Jun 21, 2016 2.823 2.830 2.751 2.813 40,483,100 -0.02(-0.58%)
Jun 20, 2016 2.820 2.872 2.820 2.830 37,571,936 +0.08(+2.73%)
Jun 17, 2016 2.781 2.807 2.738 2.754 39,434,072 +0.01(+0.48%)
Jun 16, 2016 2.653 2.751 2.617 2.741 31,463,482 +0.06(+2.07%)
Jun 15, 2016 2.699 2.745 2.633 2.686 46,143,160 +0.01(+0.24%)
Jun 14, 2016 2.758 2.784 2.656 2.679 40,817,372 -0.05(-1.92%)
Jun 13, 2016 2.689 2.761 2.682 2.731 41,935,744 -0.02(-0.60%)
Jun 10, 2016 2.833 2.849 2.745 2.748 54,590,752 -0.18(-6.05%)
Jun 09, 2016 2.931 2.944 2.890 2.925 35,566,224 -0.04(-1.22%)
Jun 08, 2016 2.941 2.984 2.918 2.961 39,992,044 +0.11(+4.03%)
Jun 07, 2016 2.748 2.859 2.746 2.846 48,663,844 +0.08(+2.96%)
Jun 06, 2016 2.758 2.790 2.731 2.764 27,494,924 -0.00(-0.12%)
Jun 03, 2016 2.764 2.787 2.730 2.768 24,730,636 +0.05(+1.81%)
Jun 02, 2016 2.643 2.730 2.630 2.718 34,325,044 +0.04(+1.59%)
Jun 01, 2016 2.614 2.686 2.591 2.676 35,539,172 +0.05(+2.06%)
May 31, 2016 2.681 2.723 2.589 2.622 54,733,892 -0.08(-2.79%)
May 27, 2016 2.717 2.697 2.697 2.697 29,407,378 -0.06(-2.14%)
May 26, 2016 2.740 2.799 2.736 2.756 15,813,148 +0.03(+0.96%)
May 25, 2016 2.789 2.808 2.717 2.730 31,046,382 -0.02(-0.60%)
May 24, 2016 2.828 2.835 2.717 2.746 28,073,450 +0.00(+0.12%)
May 23, 2016 2.717 2.795 2.700 2.743 57,508,272 -0.05(-1.76%)
May 20, 2016 2.835 2.858 2.782 2.792 41,228,196 +0.01(+0.35%)
May 19, 2016 2.759 2.795 2.720 2.782 38,478,704 -0.04(-1.39%)
May 18, 2016 2.789 2.897 2.772 2.822 50,576,912 -0.02(-0.58%)
May 17, 2016 2.871 2.871 2.805 2.838 35,115,004 -0.05(-1.70%)
May 16, 2016 2.913 2.952 2.884 2.887 38,232,576 +0.00(+0.00%)
May 13, 2016 3.021 3.031 2.880 2.887 40,156,552 -0.18(-5.97%)
May 12, 2016 3.074 3.105 2.988 3.070 49,098,508 +0.00(+0.00%)
May 11, 2016 3.123 3.129 3.028 3.070 92,808,432 +0.02(+0.75%)
May 10, 2016 2.903 3.047 2.897 3.047 73,602,088 +0.22(+7.88%)
May 09, 2016 2.795 2.843 2.632 2.825 85,396,416 +0.01(+0.23%)
May 06, 2016 2.769 2.838 2.758 2.818 36,342,112 +0.03(+1.18%)
May 05, 2016 2.874 2.897 2.748 2.786 52,920,888 -0.06(-2.18%)
May 04, 2016 2.772 2.858 2.753 2.848 48,045,540 +0.09(+3.33%)
May 03, 2016 2.822 2.838 2.743 2.756 106,269,056 -0.20(-6.75%)
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.