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 29, 2011 6.040 6.119 6.009 6.099 37,623,016 +0.07(+1.19%)
Apr 28, 2011 6.127 6.150 5.952 6.027 50,547,768 -0.23(-3.73%)
Apr 27, 2011 6.340 6.347 6.153 6.260 35,889,404 -0.04(-0.69%)
Apr 26, 2011 6.268 6.330 6.237 6.304 27,734,882 +0.05(+0.82%)
Apr 25, 2011 6.240 6.263 6.186 6.253 30,282,336 +0.02(+0.37%)
Apr 21, 2011 6.245 6.278 6.176 6.230 21,951,578 +0.01(+0.12%)
Apr 20, 2011 6.212 6.255 6.165 6.222 37,758,020 +0.09(+1.47%)
Apr 19, 2011 6.045 6.147 6.042 6.132 26,295,138 +0.17(+2.89%)
Apr 18, 2011 5.906 6.011 5.878 5.960 27,382,954 -0.09(-1.44%)
Apr 15, 2011 6.065 6.093 5.996 6.047 23,242,030 +0.01(+0.13%)
Apr 14, 2011 6.063 6.111 6.000 6.040 24,116,604 -0.04(-0.68%)
Apr 13, 2011 6.101 6.119 6.022 6.081 25,775,588 +0.01(+0.21%)
Apr 12, 2011 6.058 6.099 5.998 6.068 29,044,652 -0.06(-1.01%)
Apr 11, 2011 6.217 6.224 6.099 6.129 26,006,770 -0.09(-1.40%)
Apr 08, 2011 6.273 6.278 6.155 6.217 28,477,910 -0.06(-0.98%)
Apr 07, 2011 6.253 6.301 6.214 6.278 42,966,264 +0.10(+1.54%)
Apr 06, 2011 6.240 6.263 6.163 6.183 24,691,316 -0.03(-0.41%)
Apr 05, 2011 6.170 6.255 6.132 6.209 33,599,252 +0.00(+0.04%)
Apr 04, 2011 6.214 6.232 6.142 6.206 31,366,966 -0.02(-0.37%)
Apr 01, 2011 6.284 6.322 6.206 6.230 66,298,052 +0.05(+0.87%)
Mar 31, 2011 6.078 6.194 6.060 6.176 68,416,880 +0.22(+3.66%)
Mar 30, 2011 5.824 5.981 5.799 5.957 42,581,968 +0.17(+3.02%)
Mar 29, 2011 5.778 5.806 5.713 5.783 25,178,332 -0.00(-0.04%)
Mar 28, 2011 5.780 5.850 5.757 5.785 27,553,376 +0.01(+0.18%)
Mar 25, 2011 5.793 5.808 5.747 5.775 28,656,314 -0.04(-0.71%)
Mar 24, 2011 5.798 5.865 5.757 5.816 42,475,156 +0.05(+0.85%)
Mar 23, 2011 5.798 5.821 5.755 5.767 36,683,120 -0.06(-1.06%)
Mar 22, 2011 5.639 5.837 5.631 5.829 54,035,176 +0.21(+3.70%)
Mar 21, 2011 5.621 5.639 5.603 5.621 42,536,496 +0.04(+0.74%)
Mar 18, 2011 5.516 5.606 5.508 5.580 47,368,984 +0.16(+2.94%)
Mar 17, 2011 5.541 5.557 5.390 5.421 34,130,300 -0.05(-0.85%)
Mar 16, 2011 5.642 5.647 5.387 5.467 47,951,560 -0.17(-3.01%)
Mar 15, 2011 5.554 5.652 5.554 5.636 42,947,132 +0.00(+0.00%)
Mar 14, 2011 5.516 5.636 5.495 5.636 27,058,382 +0.11(+1.90%)
Mar 11, 2011 5.423 5.541 5.405 5.531 34,900,008 +0.08(+1.46%)
Mar 10, 2011 5.482 5.544 5.434 5.452 50,374,656 -0.22(-3.89%)
Mar 09, 2011 5.631 5.726 5.608 5.672 38,030,224 +0.02(+0.27%)
Mar 08, 2011 5.688 5.747 5.647 5.657 31,563,918 -0.03(-0.50%)
Mar 07, 2011 5.855 5.857 5.554 5.685 29,579,380 -0.18(-3.11%)
Mar 04, 2011 5.857 5.921 5.778 5.868 37,471,808 +0.01(+0.22%)
Mar 03, 2011 5.716 5.862 5.678 5.855 51,208,232 +0.22(+3.87%)
Mar 02, 2011 5.608 5.693 5.595 5.636 35,026,488 +0.03(+0.50%)
Mar 01, 2011 5.742 5.752 5.598 5.608 41,189,000 -0.10(-1.71%)
Feb 28, 2011 5.670 5.765 5.662 5.706 44,272,096 +0.04(+0.77%)
Feb 25, 2011 5.683 5.683 5.544 5.662 52,208,244 +0.01(+0.14%)
Feb 24, 2011 5.747 5.788 5.577 5.654 83,380,200 -0.05(-0.86%)
Feb 23, 2011 5.624 5.711 5.575 5.703 39,880,364 +0.07(+1.23%)
Feb 22, 2011 5.806 5.837 5.603 5.634 67,359,240 -0.32(-5.39%)
Feb 18, 2011 5.891 5.978 5.878 5.955 33,517,826 +0.02(+0.26%)
Feb 17, 2011 5.870 5.988 5.842 5.939 32,474,740 +0.07(+1.27%)
Feb 16, 2011 5.832 5.878 5.796 5.865 40,085,768 +0.11(+1.87%)
Feb 15, 2011 5.631 5.783 5.629 5.757 57,440,972 +0.11(+1.91%)
Feb 14, 2011 5.593 5.698 5.565 5.649 28,620,436 +0.02(+0.41%)
Feb 11, 2011 5.426 5.636 5.375 5.626 55,341,304 +0.21(+3.79%)
Feb 10, 2011 5.452 5.470 5.377 5.421 69,328,856 -0.03(-0.52%)
Feb 09, 2011 5.500 5.523 5.428 5.449 45,654,908 -0.14(-2.44%)
Feb 08, 2011 5.580 5.618 5.503 5.585 52,539,224 +0.20(+3.67%)
Feb 07, 2011 5.328 5.413 5.315 5.387 27,708,994 +0.04(+0.82%)
Feb 04, 2011 5.395 5.416 5.292 5.344 45,626,872 -0.12(-2.16%)
Feb 03, 2011 5.562 5.570 5.459 5.462 46,623,556 -0.11(-1.94%)
Feb 02, 2011 5.698 5.708 5.549 5.570 32,469,160 -0.10(-1.72%)
Feb 01, 2011 5.582 5.688 5.577 5.667 50,296,560 +0.15(+2.65%)
Jan 31, 2011 5.603 5.652 5.498 5.521 55,501,412 -0.07(-1.24%)
Jan 28, 2011 5.680 5.683 5.444 5.590 76,090,552 -0.08(-1.45%)
Jan 27, 2011 5.762 5.762 5.549 5.672 65,303,172 -0.06(-1.07%)
Jan 26, 2011 5.814 5.824 5.731 5.734 29,863,264 -0.04(-0.67%)
Jan 25, 2011 5.806 5.829 5.719 5.773 18,952,482 -0.06(-1.06%)
Jan 24, 2011 5.778 5.834 5.737 5.834 23,526,254 +0.09(+1.61%)
Jan 21, 2011 5.796 5.830 5.729 5.742 48,196,676 +0.02(+0.36%)
Jan 20, 2011 5.868 5.870 5.713 5.721 79,208,448 -0.21(-3.47%)
Jan 19, 2011 5.986 5.996 5.914 5.927 45,020,776 -0.10(-1.62%)
Jan 18, 2011 6.047 6.055 5.975 6.024 36,080,520 -0.09(-1.47%)
Jan 14, 2011 6.122 6.153 6.059 6.114 30,461,872 -0.04(-0.63%)
Jan 13, 2011 6.230 6.273 6.127 6.153 30,203,522 -0.08(-1.24%)
Jan 12, 2011 6.142 6.248 6.104 6.230 31,306,784 +0.14(+2.32%)
Jan 11, 2011 6.047 6.096 6.022 6.088 32,085,024 +0.10(+1.72%)
Jan 10, 2011 5.891 6.001 5.811 5.986 40,984,448 +0.05(+0.91%)
Jan 07, 2011 6.122 6.135 5.916 5.932 46,570,580 -0.16(-2.57%)
Jan 06, 2011 6.204 6.235 6.088 6.088 28,955,608 -0.18(-2.95%)
Jan 05, 2011 6.253 6.361 6.230 6.273 32,756,230 +0.01(+0.16%)
Jan 04, 2011 6.299 6.317 6.181 6.263 28,115,486 -0.04(-0.57%)
Jan 03, 2011 6.263 6.319 6.230 6.299 29,379,928 +0.13(+2.17%)
Dec 31, 2010 6.204 6.230 6.106 6.165 14,154,420 +0.00(+0.00%)
Dec 30, 2010 6.168 6.214 6.131 6.165 25,447,232 +0.03(+0.46%)
Dec 29, 2010 5.998 6.145 5.991 6.137 18,613,980 +0.22(+3.69%)
Dec 28, 2010 5.970 5.986 5.911 5.919 13,089,207 -0.06(-0.95%)
Dec 27, 2010 5.991 6.039 5.968 5.975 15,030,972 -0.06(-0.98%)
Dec 23, 2010 6.011 6.099 6.009 6.034 19,611,072 -0.01(-0.17%)
Dec 22, 2010 5.901 6.045 5.888 6.045 29,985,998 +0.13(+2.21%)
Dec 21, 2010 5.855 5.965 5.852 5.914 32,886,370 +0.14(+2.40%)
Dec 20, 2010 5.898 5.906 5.775 5.775 28,355,112 -0.10(-1.75%)
Dec 17, 2010 5.801 5.886 5.778 5.878 28,363,734 +0.04(+0.62%)
Dec 16, 2010 5.819 5.850 5.783 5.842 31,314,374 +0.02(+0.40%)
Dec 15, 2010 5.906 5.914 5.803 5.819 45,570,020 -0.13(-2.16%)
Dec 14, 2010 5.842 5.950 5.821 5.947 35,383,748 +0.02(+0.26%)
Dec 13, 2010 5.847 5.952 5.823 5.932 32,415,476 +0.06(+1.09%)
Dec 10, 2010 5.816 5.870 5.770 5.868 32,795,496 +0.02(+0.35%)
Dec 09, 2010 5.921 5.939 5.793 5.847 50,260,148 -0.11(-1.85%)
Dec 08, 2010 6.045 6.052 5.886 5.957 34,140,348 -0.16(-2.64%)
Dec 07, 2010 6.158 6.181 6.037 6.119 40,039,632 +0.08(+1.24%)
Dec 06, 2010 6.040 6.068 5.998 6.044 32,394,446 -0.06(-1.02%)
Dec 03, 2010 6.076 6.158 6.047 6.106 35,895,980 -0.10(-1.65%)
Dec 02, 2010 6.137 6.212 6.119 6.209 30,469,208 +0.10(+1.60%)
Dec 01, 2010 6.114 6.171 6.073 6.111 40,998,420 +0.12(+2.01%)
Nov 30, 2010 5.950 6.052 5.832 5.991 50,338,860 -0.02(-0.38%)
Nov 29, 2010 5.957 6.032 5.880 6.014 38,102,836 +0.01(+0.21%)
Nov 26, 2010 6.019 6.073 5.970 6.001 22,263,116 -0.15(-2.50%)
Nov 24, 2010 6.142 6.155 6.155 6.155 37,472,724 +0.15(+2.52%)
Nov 23, 2010 6.142 6.145 5.965 6.004 52,491,940 -0.24(-3.90%)
Nov 22, 2010 6.281 6.317 6.155 6.248 25,375,962 -0.09(-1.38%)
Nov 19, 2010 6.325 6.384 6.209 6.335 26,307,872 -0.01(-0.08%)
Nov 18, 2010 6.291 6.394 6.268 6.340 27,289,704 +0.16(+2.66%)
Nov 17, 2010 6.147 6.232 6.145 6.176 38,893,244 +0.06(+0.97%)
Nov 16, 2010 6.291 6.301 6.073 6.117 50,511,604 -0.21(-3.37%)
Nov 15, 2010 6.340 6.412 6.286 6.330 14,694,826 +0.01(+0.16%)
Nov 12, 2010 6.319 6.396 6.248 6.319 46,197,948 -0.08(-1.20%)
Nov 11, 2010 6.396 6.425 6.345 6.396 30,540,934 -0.07(-1.03%)
Nov 10, 2010 6.497 6.540 6.363 6.463 48,515,500 +0.02(+0.28%)
Nov 09, 2010 6.669 6.699 6.412 6.445 55,546,220 -0.25(-3.76%)
Nov 08, 2010 6.653 6.728 6.638 6.697 33,624,760 -0.04(-0.61%)
Nov 05, 2010 6.694 6.753 6.652 6.738 26,529,026 -0.01(-0.08%)
Nov 04, 2010 6.556 6.743 6.545 6.743 39,108,760 +0.23(+3.47%)
Nov 03, 2010 6.486 6.551 6.445 6.517 50,113,712 +0.01(+0.16%)
Nov 02, 2010 6.486 6.551 6.371 6.507 22,256,892 +0.07(+1.08%)
Nov 01, 2010 6.371 6.461 6.358 6.438 31,425,428 +0.13(+2.08%)
Oct 29, 2010 6.299 6.330 6.273 6.307 18,601,252 +0.04(+0.66%)
Oct 28, 2010 6.314 6.348 6.245 6.266 48,138,912 +0.01(+0.08%)
Oct 27, 2010 6.412 6.466 6.242 6.260 48,855,252 -0.28(-4.24%)
Oct 25, 2010 6.525 6.599 6.502 6.538 37,468,256 +0.08(+1.23%)
Oct 22, 2010 6.507 6.548 6.440 6.458 30,519,014 +0.03(+0.40%)
Oct 21, 2010 6.566 6.656 6.391 6.432 34,257,600 -0.16(-2.42%)
Oct 20, 2010 6.486 6.664 6.481 6.592 23,108,544 +0.12(+1.87%)
Oct 19, 2010 6.520 6.592 6.413 6.471 39,480,984 -0.24(-3.60%)
Oct 18, 2010 6.525 6.715 6.525 6.712 32,154,774 +0.08(+1.16%)
Oct 15, 2010 6.628 6.635 6.525 6.635 30,225,382 +0.07(+1.10%)
Oct 14, 2010 6.651 6.676 6.507 6.563 52,328,564 -0.13(-1.88%)
Oct 13, 2010 6.607 6.735 6.594 6.689 37,737,240 +0.12(+1.76%)
Oct 12, 2010 6.563 6.579 6.481 6.574 19,456,056 +0.01(+0.12%)
Oct 11, 2010 6.592 6.633 6.525 6.566 21,221,732 -0.01(-0.08%)
Oct 08, 2010 6.571 6.610 6.420 6.571 29,162,314 +0.17(+2.65%)
Oct 07, 2010 6.484 6.489 6.335 6.402 32,766 -0.01(-0.20%)
Oct 06, 2010 6.477 6.517 6.394 6.414 44,557,328 -0.07(-1.02%)
Oct 05, 2010 6.337 6.540 6.294 6.481 56,740 +0.19(+3.09%)
Oct 04, 2010 6.263 6.289 6.228 6.286 32,022,710 -0.03(-0.41%)
Oct 01, 2010 6.312 6.327 6.224 6.312 37,042,060 +0.10(+1.65%)
Sep 30, 2010 6.124 6.209 6.091 6.209 118,889 +0.16(+2.68%)
Sep 29, 2010 5.921 6.070 5.921 6.047 781,391 +0.07(+1.12%)
Sep 28, 2010 5.886 5.983 5.855 5.981 296,614 +0.12(+2.10%)
Sep 27, 2010 5.814 5.909 5.793 5.857 24,310,810 +0.02(+0.26%)
Sep 24, 2010 5.862 5.933 5.793 5.842 56,140,408 -0.02(-0.39%)
Sep 23, 2010 5.821 5.973 5.814 5.865 602,120 +0.01(+0.22%)
Sep 22, 2010 5.837 5.916 5.811 5.852 35,984,568 +0.08(+1.38%)
Sep 21, 2010 5.803 5.821 5.731 5.773 177,195 -0.06(-1.10%)
Sep 20, 2010 5.842 5.873 5.801 5.837 34,025,916 +0.02(+0.26%)
Sep 17, 2010 5.821 5.924 5.762 5.821 40,267,392 -0.05(-0.92%)
Sep 15, 2010 5.865 5.880 5.803 5.875 30,429,966 -0.03(-0.48%)
Sep 14, 2010 5.839 5.939 5.811 5.903 574,225 +0.11(+1.82%)
Sep 13, 2010 5.667 5.801 5.657 5.798 36,686,260 +0.23(+4.20%)
Sep 10, 2010 5.588 5.600 5.544 5.565 15,968,678 +0.01(+0.14%)
Sep 09, 2010 5.629 5.660 5.544 5.557 135,082 -0.04(-0.64%)
Sep 08, 2010 5.575 5.633 5.570 5.593 138,419 +0.04(+0.79%)
Sep 07, 2010 5.554 5.616 5.531 5.549 60,930 -0.06(-1.10%)
Sep 03, 2010 5.708 5.734 5.593 5.611 46,737,692 -0.02(-0.32%)
Sep 02, 2010 5.606 5.652 5.575 5.629 254,489 +0.01(+0.09%)
Sep 01, 2010 5.618 5.693 5.577 5.624 68,745,488 +0.13(+2.29%)
Aug 31, 2010 5.495 5.544 5.405 5.498 433,912 +0.15(+2.73%)
Aug 30, 2010 5.408 5.423 5.318 5.351 25,034,150 -0.07(-1.37%)
Aug 27, 2010 5.249 5.426 5.205 5.426 39,968,772 +0.11(+2.08%)
Aug 26, 2010 5.315 5.359 5.197 5.315 55,240 +0.01(+0.15%)
Aug 25, 2010 5.313 5.326 5.202 5.308 988,670 -0.03(-0.62%)
Aug 24, 2010 5.359 5.367 5.267 5.341 335,296 -0.08(-1.42%)
Aug 23, 2010 5.505 5.549 5.418 5.418 21,043,742 -0.08(-1.40%)
Aug 20, 2010 5.454 5.500 5.416 5.495 22,508,438 +0.01(+0.19%)
Aug 19, 2010 5.562 5.613 5.467 5.485 25,823 -0.11(-1.88%)
Aug 18, 2010 5.588 5.597 5.534 5.590 167,829 +0.01(+0.18%)
Aug 17, 2010 5.577 5.606 5.562 5.580 130,782 +0.02(+0.28%)
Aug 16, 2010 5.485 5.565 5.470 5.565 23,901,482 +0.07(+1.31%)
Aug 13, 2010 5.493 5.534 5.446 5.493 18,760,724 +0.03(+0.52%)
Aug 12, 2010 5.354 5.477 5.346 5.464 25,292,856 +0.04(+0.66%)
Aug 11, 2010 5.493 5.500 5.359 5.428 7,044 -0.15(-2.67%)
Aug 10, 2010 5.577 5.644 5.547 5.577 149,888 -0.06(-1.09%)
Aug 09, 2010 5.660 5.685 5.624 5.639 21,374,164 +0.03(+0.60%)
Aug 06, 2010 5.606 5.642 5.536 5.606 36,711,888 +0.04(+0.78%)
Aug 05, 2010 5.562 5.618 5.541 5.562 30,894,804 +0.01(+0.14%)
Aug 04, 2010 5.634 5.644 5.487 5.554 1,256,431 -0.08(-1.37%)
Aug 03, 2010 5.706 5.706 5.603 5.631 181,183 -0.22(-3.82%)
Aug 02, 2010 5.832 5.870 5.788 5.855 35,773,452 +0.11(+1.83%)
Jul 30, 2010 5.744 5.796 5.639 5.749 36,971,176 +0.02(+0.40%)
Jul 29, 2010 5.778 5.806 5.649 5.726 91,138 -0.03(-0.54%)
Jul 28, 2010 5.647 5.793 5.598 5.757 54,270,008 +0.14(+2.51%)
Jul 27, 2010 5.654 5.701 5.598 5.616 845,378 -0.01(-0.09%)
Jul 26, 2010 5.621 5.647 5.565 5.621 39,592,460 -0.01(-0.18%)
Jul 23, 2010 5.531 5.631 5.525 5.631 43,376,244 +0.06(+1.06%)
Jul 22, 2010 5.449 5.585 5.436 5.572 476,602 +0.23(+4.33%)
Jul 21, 2010 5.446 5.457 5.305 5.341 56,773,424 -0.07(-1.28%)
Jul 20, 2010 5.264 5.439 5.238 5.410 718,622 +0.12(+2.28%)
Jul 19, 2010 5.228 5.326 5.205 5.290 49,708,808 +0.10(+1.93%)
Jul 16, 2010 5.190 5.375 5.179 5.190 60,979,684 -0.11(-2.13%)
Jul 15, 2010 5.403 5.434 5.282 5.303 63,395,548 -0.10(-1.85%)
Jul 14, 2010 5.416 5.472 5.357 5.403 480,531 -0.07(-1.36%)
Jul 13, 2010 5.472 5.521 5.439 5.477 588,404 +0.07(+1.38%)
Jul 12, 2010 5.467 5.557 5.364 5.403 79,723,464 -0.12(-2.23%)
Jul 09, 2010 5.526 5.562 5.390 5.526 63,207,388 +0.09(+1.70%)
Jul 08, 2010 5.287 5.464 5.282 5.434 2,751,682 +0.16(+3.07%)
Jul 07, 2010 4.953 5.287 4.953 5.272 131,074,792 +0.34(+6.93%)
Jul 06, 2010 4.943 4.984 4.861 4.930 332,598 -0.00(-0.05%)
Jul 02, 2010 4.933 4.966 4.817 4.933 47,071,888 +0.08(+1.64%)
Jul 01, 2010 4.717 4.864 4.604 4.853 85,846,832 +0.23(+4.94%)
Jun 30, 2010 4.733 4.797 4.607 4.625 451,176 -0.05(-1.10%)
Jun 29, 2010 4.833 4.840 4.650 4.676 437,733 -0.31(-6.23%)
Jun 25, 2010 4.987 4.989 4.840 4.987 40,128,884 +0.06(+1.20%)
Jun 24, 2010 5.030 5.030 4.876 4.928 162,334 -0.14(-2.69%)
Jun 23, 2010 5.023 5.074 4.923 5.064 39,658,404 +0.03(+0.51%)
Jun 22, 2010 5.136 5.186 5.025 5.038 205,892 -0.08(-1.56%)
Jun 21, 2010 5.190 5.224 5.082 5.118 37,464,684 +0.06(+1.12%)
Jun 18, 2010 5.061 5.118 5.025 5.061 35,913,232 +0.02(+0.46%)
Jun 17, 2010 5.084 5.122 4.976 5.038 18,069 -0.02(-0.46%)
Jun 16, 2010 4.976 5.100 4.951 5.061 55,891,600 +0.01(+0.10%)
Jun 15, 2010 4.923 5.069 4.902 5.056 173,861 +0.18(+3.69%)
Jun 14, 2010 5.030 5.030 4.865 4.876 42,110,792 -0.07(-1.45%)
Jun 11, 2010 4.804 4.964 4.804 4.948 37,783,164 +0.06(+1.15%)
Jun 10, 2010 4.781 4.906 4.771 4.892 50,209 +0.25(+5.48%)
Jun 09, 2010 4.753 4.781 4.632 4.638 43,825,084 -0.06(-1.31%)
Jun 08, 2010 4.555 4.709 4.494 4.699 362,405 +0.16(+3.57%)
Jun 07, 2010 4.715 4.717 4.517 4.537 72,468,264 -0.15(-3.18%)
Jun 04, 2010 4.686 4.804 4.663 4.686 56,850,412 -0.18(-3.74%)
Jun 03, 2010 4.943 4.987 4.817 4.869 39,420,320 -0.08(-1.56%)
Jun 02, 2010 4.779 4.946 4.745 4.946 1,380,173 +0.19(+3.94%)
Jun 01, 2010 4.786 4.894 4.671 4.758 90,117,784 +0.03(+0.65%)
May 28, 2010 4.727 4.770 4.663 4.727 57,965,584 -0.05(-1.07%)
May 27, 2010 4.743 4.779 4.658 4.779 105,634,936 +0.25(+5.50%)
May 26, 2010 4.548 4.625 4.432 4.530 1,830 +0.14(+3.16%)
May 25, 2010 4.317 4.463 4.193 4.391 4,057,977 -0.09(-2.01%)
May 24, 2010 4.635 4.697 4.465 4.481 95,604,168 -0.19(-4.12%)
May 21, 2010 4.453 4.680 4.399 4.673 110,457,696 +0.16(+3.64%)
May 20, 2010 4.530 4.643 4.404 4.509 605,247 -0.16(-3.46%)
May 19, 2010 4.684 4.702 4.532 4.671 123,372,800 -0.27(-5.51%)
May 18, 2010 5.200 5.282 4.912 4.943 489,663 -0.13(-2.48%)
May 17, 2010 5.156 5.223 4.928 5.069 51,226,420 -0.07(-1.30%)
May 14, 2010 5.136 5.213 5.048 5.136 43,142,388 -0.15(-2.77%)
May 13, 2010 5.351 5.390 5.272 5.282 31,814,944 -0.08(-1.53%)
May 12, 2010 5.410 5.454 5.339 5.364 32,170,208 +0.02(+0.29%)
May 11, 2010 5.467 5.472 5.295 5.349 282,151 -0.12(-2.21%)
May 10, 2010 5.434 5.480 5.385 5.470 58,781,056 +0.43(+8.62%)
May 07, 2010 5.048 5.084 4.771 5.036 102,336,672 -0.03(-0.51%)
May 06, 2010 5.156 5.308 4.712 5.061 87,729,080 -0.12(-2.28%)
May 05, 2010 5.262 5.377 5.175 5.179 44,919,296 -0.16(-2.98%)
May 04, 2010 5.485 5.498 5.331 5.339 25,180 -0.26(-4.68%)
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.