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 )

6.530 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 6.039 6.143 5.896 5.915 53,516,900 -0.04(-0.62%)
Jul 31, 2019 6.102 6.111 5.894 5.952 41,617,812 -0.14(-2.24%)
Jul 30, 2019 6.121 6.251 6.066 6.089 34,253,212 -0.22(-3.51%)
Jul 29, 2019 6.336 6.339 6.232 6.310 25,602,976 +0.00(+0.00%)
Jul 26, 2019 6.251 6.368 6.170 6.310 29,547,200 +0.14(+2.21%)
Jul 25, 2019 6.336 6.342 6.154 6.173 26,376,192 -0.23(-3.56%)
Jul 24, 2019 6.427 6.512 6.375 6.401 23,070,648 -0.01(-0.20%)
Jul 23, 2019 6.375 6.447 6.310 6.414 26,171,456 +0.01(+0.10%)
Jul 22, 2019 6.401 6.456 6.326 6.407 20,348,620 +0.11(+1.76%)
Jul 19, 2019 6.427 6.453 6.284 6.297 26,936,152 -0.17(-2.62%)
Jul 18, 2019 6.303 6.471 6.303 6.466 24,722,384 +0.18(+2.79%)
Jul 17, 2019 6.297 6.362 6.261 6.290 16,053,451 +0.03(+0.52%)
Jul 16, 2019 6.271 6.316 6.235 6.258 18,555,556 +0.01(+0.10%)
Jul 15, 2019 6.342 6.368 6.238 6.251 16,543,295 -0.09(-1.44%)
Jul 12, 2019 6.427 6.460 6.329 6.342 22,161,860 -0.07(-1.12%)
Jul 11, 2019 6.368 6.420 6.329 6.414 19,406,508 +0.01(+0.20%)
Jul 10, 2019 6.453 6.489 6.381 6.401 33,062,558 +0.05(+0.72%)
Jul 09, 2019 6.264 6.404 6.225 6.355 24,224,084 +0.02(+0.31%)
Jul 08, 2019 6.349 6.362 6.303 6.336 17,745,876 +0.01(+0.21%)
Jul 05, 2019 6.245 6.355 6.209 6.323 35,522,712 +0.21(+3.51%)
Jul 03, 2019 6.030 6.147 6.027 6.108 10,167,947 +0.03(+0.54%)
Jul 02, 2019 6.069 6.157 5.978 6.076 22,645,874 -0.04(-0.64%)
Jul 01, 2019 6.225 6.251 6.063 6.115 22,931,962 -0.01(-0.17%)
Jun 28, 2019 6.158 6.184 6.112 6.125 26,575,742 +0.01(+0.21%)
Jun 27, 2019 6.067 6.158 5.972 6.112 26,887,736 -0.03(-0.42%)
Jun 26, 2019 6.093 6.154 6.024 6.138 24,332,022 +0.12(+2.05%)
Jun 25, 2019 6.119 6.138 5.989 6.015 37,000,540 -0.11(-1.80%)
Jun 24, 2019 6.106 6.197 6.067 6.125 23,205,680 +0.03(+0.53%)
Jun 21, 2019 6.021 6.125 6.015 6.093 27,064,796 +0.03(+0.54%)
Jun 20, 2019 6.028 6.106 6.018 6.060 22,216,590 +0.12(+1.97%)
Jun 19, 2019 5.826 5.979 5.774 5.943 29,027,382 +0.11(+1.90%)
Jun 18, 2019 5.755 5.859 5.748 5.833 21,224,696 +0.16(+2.87%)
Jun 17, 2019 5.690 5.742 5.657 5.670 19,351,826 +0.00(+0.00%)
Jun 14, 2019 5.677 5.693 5.589 5.670 32,561,878 -0.08(-1.47%)
Jun 13, 2019 5.781 5.846 5.683 5.755 38,880,644 -0.07(-1.23%)
Jun 12, 2019 5.865 5.956 5.807 5.826 27,626,962 -0.05(-0.88%)
Jun 11, 2019 5.852 5.885 5.755 5.878 34,323,904 +0.05(+0.78%)
Jun 10, 2019 5.800 5.839 5.709 5.833 28,341,704 -0.05(-0.88%)
Jun 07, 2019 5.826 5.940 5.813 5.885 26,171,274 +0.09(+1.57%)
Jun 06, 2019 5.807 5.852 5.755 5.794 12,890,388 +0.04(+0.68%)
Jun 05, 2019 5.885 5.891 5.709 5.755 18,270,956 -0.13(-2.21%)
Jun 04, 2019 5.859 5.904 5.826 5.885 25,763,794 +0.06(+1.00%)
Jun 03, 2019 5.859 5.865 5.781 5.826 21,060,410 +0.04(+0.72%)
May 31, 2019 5.739 5.869 5.733 5.785 27,361,186 +0.07(+1.25%)
May 30, 2019 5.694 5.785 5.694 5.713 18,041,176 +0.07(+1.27%)
May 29, 2019 5.551 5.697 5.531 5.642 37,900,104 +0.18(+3.21%)
May 28, 2019 5.408 5.512 5.375 5.466 29,720,912 +0.08(+1.57%)
May 24, 2019 5.427 5.427 5.336 5.382 27,389,956 -0.02(-0.36%)
May 23, 2019 5.336 5.434 5.310 5.401 38,972,940 -0.01(-0.12%)
May 22, 2019 5.414 5.460 5.336 5.408 40,410,032 +0.06(+1.09%)
May 21, 2019 5.174 5.401 5.135 5.349 54,042,496 +0.22(+4.31%)
May 20, 2019 4.998 5.148 4.979 5.128 57,049,152 +0.14(+2.87%)
May 17, 2019 5.063 5.109 4.933 4.985 51,760,604 -0.08(-1.54%)
May 16, 2019 5.096 5.148 5.031 5.063 22,443,650 -0.09(-1.77%)
May 15, 2019 5.063 5.203 5.050 5.154 22,506,466 -0.05(-1.00%)
May 14, 2019 5.252 5.258 5.177 5.206 19,212,666 +0.01(+0.13%)
May 13, 2019 5.213 5.239 5.174 5.200 33,589,272 -0.15(-2.79%)
May 10, 2019 5.401 5.421 5.252 5.349 18,007,850 +0.00(+0.00%)
May 09, 2019 5.336 5.421 5.278 5.349 26,484,370 -0.09(-1.67%)
May 08, 2019 5.479 5.531 5.440 5.440 21,958,716 +0.08(+1.58%)
May 07, 2019 5.297 5.356 5.206 5.356 44,892,064 -0.06(-1.20%)
May 06, 2019 5.460 5.486 5.414 5.421 23,243,464 -0.16(-2.91%)
May 03, 2019 5.590 5.629 5.557 5.583 59,776,608 -0.01(-0.12%)
May 02, 2019 5.538 5.629 5.518 5.590 17,210,776 +0.05(+0.87%)
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.