Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2010 5.595 5.701 5.548 5.567 47,490,772 -0.01(-0.14%)
Apr 29, 2010 5.498 5.624 5.457 5.575 50,741,408 +0.17(+3.09%)
Apr 28, 2010 5.395 5.431 5.264 5.408 45,044,200 +0.13(+2.43%)
Apr 27, 2010 5.464 5.472 5.272 5.279 39,243 -0.24(-4.42%)
Apr 26, 2010 5.552 5.595 5.500 5.523 22,208,320 +0.00(+0.05%)
Apr 23, 2010 5.493 5.541 5.441 5.521 26,557,206 -0.01(-0.23%)
Apr 22, 2010 5.487 5.552 5.398 5.534 35,671,688 +0.04(+0.75%)
Apr 21, 2010 5.580 5.616 5.392 5.493 40,425,568 -0.09(-1.61%)
Apr 20, 2010 5.590 5.621 5.518 5.582 56,257 +0.05(+0.88%)
Apr 19, 2010 5.575 5.631 5.462 5.534 62,412,496 -0.08(-1.51%)
Apr 16, 2010 5.760 5.778 5.546 5.618 54,650,800 -0.19(-3.27%)
Apr 15, 2010 5.803 5.898 5.793 5.808 41,577,776 +0.03(+0.53%)
Apr 14, 2010 5.780 5.880 5.762 5.778 60,072,024 +0.01(+0.09%)
Apr 13, 2010 5.808 5.816 5.719 5.772 27,622,290 -0.01(-0.18%)
Apr 12, 2010 5.855 5.855 5.775 5.783 23,353,238 -0.06(-0.97%)
Apr 09, 2010 5.772 5.855 5.765 5.839 35,161,532 +0.04(+0.66%)
Apr 08, 2010 5.603 5.832 5.575 5.801 43,768,852 +0.17(+3.06%)
Apr 07, 2010 5.734 5.734 5.590 5.629 37,294,140 -0.12(-2.06%)
Apr 06, 2010 5.724 5.801 5.708 5.747 37,009,120 -0.03(-0.49%)
Apr 05, 2010 5.739 5.824 5.726 5.775 34,160,264 +0.02(+0.36%)
Apr 01, 2010 5.698 5.755 5.755 5.755 55,975,756 +0.11(+1.91%)
Mar 31, 2010 5.531 5.672 5.531 5.647 43,256,092 +0.14(+2.47%)
Mar 30, 2010 5.500 5.526 5.449 5.511 41,410,904 +0.05(+0.85%)
Mar 29, 2010 5.351 5.475 5.344 5.464 43,402,176 +0.18(+3.40%)
Mar 26, 2010 5.241 5.303 5.210 5.285 52,825,068 +0.06(+1.23%)
Mar 25, 2010 5.277 5.346 5.218 5.220 49,753,128 +0.00(+0.00%)
Mar 24, 2010 5.272 5.333 5.208 5.220 36,594,268 -0.16(-2.91%)
Mar 23, 2010 5.408 5.410 5.312 5.377 28,790,238 +0.02(+0.29%)
Mar 22, 2010 5.208 5.372 5.190 5.362 36,988,604 +0.10(+1.90%)
Mar 19, 2010 5.349 5.369 5.220 5.261 42,600,536 -0.08(-1.54%)
Mar 18, 2010 5.390 5.403 5.277 5.344 36,218,416 -0.08(-1.42%)
Mar 17, 2010 5.557 5.570 5.405 5.421 46,660,764 -0.08(-1.49%)
Mar 16, 2010 5.477 5.539 5.441 5.503 40,452,764 +0.03(+0.52%)
Mar 15, 2010 5.431 5.493 5.426 5.475 24,402,562 +0.01(+0.14%)
Mar 12, 2010 5.585 5.585 5.437 5.467 32,590,422 -0.07(-1.25%)
Mar 11, 2010 5.444 5.539 5.416 5.536 30,593,908 +0.05(+0.84%)
Mar 10, 2010 5.475 5.585 5.454 5.490 37,701,424 +0.02(+0.33%)
Mar 09, 2010 5.315 5.518 5.287 5.472 43,582,728 +0.11(+2.06%)
Mar 08, 2010 5.416 5.441 5.344 5.362 31,608,362 -0.04(-0.67%)
Mar 05, 2010 5.377 5.410 5.339 5.398 33,778,364 +0.07(+1.35%)
Mar 04, 2010 5.372 5.395 5.268 5.326 30,499,668 +0.00(+0.05%)
Mar 03, 2010 5.331 5.462 5.290 5.323 54,486,808 -0.01(-0.14%)
Mar 02, 2010 5.297 5.356 5.277 5.331 39,890,568 +0.10(+1.81%)
Mar 01, 2010 5.187 5.254 5.187 5.236 41,594,964 +0.11(+2.15%)
Feb 26, 2010 5.030 5.143 4.976 5.125 36,305,656 +0.10(+2.04%)
Feb 25, 2010 4.856 5.079 4.851 5.023 60,541,312 +0.02(+0.31%)
Feb 24, 2010 5.079 5.100 4.994 5.007 42,298,600 -0.04(-0.86%)
Feb 23, 2010 5.128 5.169 4.997 5.051 41,660,272 -0.17(-3.25%)
Feb 22, 2010 5.308 5.362 5.208 5.220 23,912,576 -0.11(-2.12%)
Feb 19, 2010 5.254 5.377 5.254 5.333 25,698,474 -0.02(-0.38%)
Feb 18, 2010 5.261 5.392 5.246 5.354 26,276,552 +0.04(+0.77%)
Feb 17, 2010 5.315 5.344 5.249 5.313 26,227,468 +0.07(+1.27%)
Feb 16, 2010 5.282 5.282 5.159 5.246 19,622,950 +0.10(+1.90%)
Feb 12, 2010 5.000 5.148 5.148 5.148 37,584,712 -0.03(-0.50%)
Feb 11, 2010 4.997 5.196 4.956 5.174 38,753,852 +0.13(+2.49%)
Feb 10, 2010 5.043 5.089 4.976 5.048 43,049,884 +0.01(+0.20%)
Feb 09, 2010 4.946 5.087 4.905 5.038 80,719,880 +0.32(+6.69%)
Feb 08, 2010 4.771 4.856 4.715 4.722 54,090,516 -0.05(-0.97%)
Feb 05, 2010 4.853 4.907 4.586 4.768 107,910,416 -0.11(-2.31%)
Feb 04, 2010 5.030 5.039 4.822 4.881 66,658,584 -0.27(-5.28%)
Feb 03, 2010 5.226 5.226 5.102 5.154 33,037,700 -0.11(-2.10%)
Feb 02, 2010 5.226 5.287 5.133 5.264 39,972,356 +0.20(+3.90%)
Feb 01, 2010 4.994 5.166 4.974 5.066 47,458,032 +0.15(+2.98%)
Jan 29, 2010 5.118 5.128 4.851 4.920 75,830,592 -0.10(-1.94%)
Jan 28, 2010 5.053 5.091 4.899 5.018 57,637,788 +0.03(+0.51%)
Jan 27, 2010 4.948 5.028 4.892 4.992 51,696,608 -0.02(-0.46%)
Jan 26, 2010 4.966 5.120 4.887 5.015 50,666,272 -0.04(-0.71%)
Jan 25, 2010 5.113 5.174 5.010 5.051 41,334,848 +0.01(+0.20%)
Jan 22, 2010 5.084 5.172 4.974 5.041 59,360,796 -0.06(-1.16%)
Jan 21, 2010 5.269 5.310 5.061 5.100 76,426,680 -0.17(-3.31%)
Jan 20, 2010 5.349 5.365 5.146 5.274 67,499,304 -0.20(-3.57%)
Jan 19, 2010 5.459 5.541 5.416 5.469 39,030,856 +0.05(+0.85%)
Jan 15, 2010 5.593 5.423 5.423 5.423 86,100,464 -0.14(-2.45%)
Jan 14, 2010 5.647 5.719 5.521 5.559 44,668,568 -0.08(-1.50%)
Jan 13, 2010 5.780 5.793 5.598 5.644 43,774,152 -0.01(-0.09%)
Jan 12, 2010 5.731 5.775 5.629 5.649 54,320,040 -0.12(-2.14%)
Jan 11, 2010 5.891 5.891 5.672 5.772 55,668,924 -0.07(-1.27%)
Jan 08, 2010 5.903 5.937 5.793 5.847 54,343,192 -0.03(-0.48%)
Jan 07, 2010 5.965 5.983 5.855 5.875 50,376,848 -0.13(-2.22%)
Jan 06, 2010 6.055 6.055 5.965 6.009 41,609,540 -0.07(-1.22%)
Jan 05, 2010 6.063 6.086 5.996 6.083 32,851,776 +0.02(+0.34%)
Jan 04, 2010 5.910 6.109 5.910 6.063 39,214,560 +0.20(+3.37%)
Dec 31, 2009 5.829 5.865 5.865 5.865 19,867,002 +0.05(+0.88%)
Dec 30, 2009 5.734 5.816 5.721 5.814 17,328,924 +0.08(+1.48%)
Dec 29, 2009 5.716 5.793 5.703 5.729 25,659,026 +0.06(+1.00%)
Dec 28, 2009 5.706 5.729 5.644 5.672 22,125,714 +0.06(+1.01%)
Dec 24, 2009 5.629 5.672 5.553 5.616 8,698,958 +0.01(+0.18%)
Dec 23, 2009 5.577 5.970 5.413 5.606 40,294,804 +0.03(+0.60%)
Dec 22, 2009 5.629 5.639 5.539 5.572 36,077,788 +0.02(+0.32%)
Dec 21, 2009 5.698 5.704 5.295 5.554 46,278,288 +0.02(+0.28%)
Dec 18, 2009 5.557 5.634 5.508 5.539 45,821,968 -0.02(-0.42%)
Dec 17, 2009 5.785 5.785 5.513 5.562 75,741,472 -0.42(-7.04%)
Dec 16, 2009 5.957 5.993 5.844 5.983 27,109,536 +0.05(+0.91%)
Dec 15, 2009 5.896 6.014 5.862 5.929 35,744,688 +0.06(+1.05%)
Dec 14, 2009 6.014 6.022 5.832 5.867 41,078,200 -0.06(-1.04%)
Dec 11, 2009 5.970 5.970 5.901 5.929 33,360,264 -0.03(-0.56%)
Dec 10, 2009 5.939 5.991 5.885 5.962 22,557,818 +0.02(+0.39%)
Dec 09, 2009 5.834 5.945 5.797 5.939 34,060,524 +0.05(+0.83%)
Dec 08, 2009 5.921 5.950 5.811 5.891 45,956,040 -0.10(-1.71%)
Dec 07, 2009 5.980 6.114 5.934 5.993 34,455,664 +0.01(+0.21%)
Dec 04, 2009 6.127 6.150 5.883 5.980 38,441,132 +0.00(+0.04%)
Dec 03, 2009 6.127 6.147 5.950 5.978 44,002,776 -0.10(-1.65%)
Dec 02, 2009 5.986 6.122 5.955 6.078 52,768,308 +0.08(+1.41%)
Dec 01, 2009 5.842 6.024 5.806 5.993 69,831,840 +0.28(+4.90%)
Nov 30, 2009 5.680 5.747 5.593 5.713 49,679,788 +0.08(+1.37%)
Nov 27, 2009 5.513 5.698 5.495 5.636 41,673,104 -0.20(-3.47%)
Nov 25, 2009 5.749 5.898 5.711 5.839 41,290,496 +0.13(+2.29%)
Nov 24, 2009 5.665 5.729 5.570 5.708 24,898,028 +0.02(+0.36%)
Nov 23, 2009 5.688 5.775 5.639 5.688 33,164,426 +0.11(+1.98%)
Nov 20, 2009 5.595 5.636 5.398 5.577 31,724,226 -0.04(-0.64%)
Nov 19, 2009 5.688 5.698 5.503 5.613 47,961,172 -0.15(-2.58%)
Nov 18, 2009 5.780 5.839 5.680 5.762 33,916,548 -0.08(-1.32%)
Nov 17, 2009 5.760 5.842 5.647 5.839 37,307,484 +0.04(+0.75%)
Nov 16, 2009 5.757 5.857 5.731 5.796 45,484,744 +0.06(+0.98%)
Nov 13, 2009 5.531 5.760 5.513 5.739 51,780,096 +0.20(+3.66%)
Nov 12, 2009 5.677 5.747 5.493 5.536 47,979,060 -0.16(-2.84%)
Nov 11, 2009 5.765 5.803 5.626 5.698 33,229,994 -0.05(-0.80%)
Nov 10, 2009 5.618 5.752 5.588 5.744 44,622,360 -0.01(-0.09%)
Nov 09, 2009 5.582 5.767 5.580 5.749 48,107,592 +0.21(+3.75%)
Nov 06, 2009 5.439 5.549 5.416 5.541 40,763,828 +0.07(+1.22%)
Nov 05, 2009 5.354 5.557 5.351 5.475 50,071,600 +0.10(+1.81%)
Nov 04, 2009 5.277 5.467 5.259 5.377 68,557,064 +0.14(+2.75%)
Nov 03, 2009 4.984 5.272 4.953 5.233 57,573,432 +0.21(+4.14%)
Nov 02, 2009 4.982 5.084 4.905 5.025 42,253,640 +0.11(+2.25%)
Oct 30, 2009 5.279 5.305 4.853 4.915 86,881,768 -0.29(-5.62%)
Oct 29, 2009 4.946 5.254 4.946 5.208 67,469,576 +0.36(+7.53%)
Oct 28, 2009 5.197 5.272 4.828 4.843 92,151,312 -0.42(-8.00%)
Oct 27, 2009 5.362 5.372 5.215 5.264 35,064,696 -0.12(-2.15%)
Oct 26, 2009 5.457 5.613 5.310 5.380 44,604,624 -0.08(-1.50%)
Oct 23, 2009 5.529 5.552 5.436 5.462 55,303,728 -0.06(-1.02%)
Oct 22, 2009 5.390 5.557 5.297 5.518 34,538,204 +0.16(+3.02%)
Oct 21, 2009 5.382 5.508 5.336 5.356 60,775,620 -0.01(-0.10%)
Oct 20, 2009 5.254 5.392 5.241 5.362 103,122,392 -0.18(-3.29%)
Oct 19, 2009 5.472 5.552 5.431 5.544 48,840,864 +0.06(+1.17%)
Oct 16, 2009 5.441 5.508 5.377 5.480 53,216,276 -0.07(-1.34%)
Oct 15, 2009 5.523 5.559 5.467 5.554 46,900,452 -0.05(-0.87%)
Oct 14, 2009 5.487 5.606 5.469 5.603 35,200,460 +0.22(+4.10%)
Oct 13, 2009 5.349 5.385 5.292 5.382 25,654,980 -0.01(-0.10%)
Oct 12, 2009 5.372 5.418 5.308 5.387 17,758,306 +0.06(+1.11%)
Oct 09, 2009 5.303 5.328 5.256 5.328 34,667,928 +0.07(+1.42%)
Oct 08, 2009 5.179 5.310 5.143 5.254 55,294,124 +0.10(+1.99%)
Oct 07, 2009 5.223 5.303 5.043 5.151 68,669,832 -0.13(-2.48%)
Oct 06, 2009 5.413 5.475 5.202 5.282 61,187,504 -0.06(-1.20%)
Oct 05, 2009 5.220 5.354 5.192 5.346 42,077,164 +0.17(+3.22%)
Oct 02, 2009 5.092 5.228 5.061 5.179 52,293,832 +0.04(+0.75%)
Oct 01, 2009 5.184 5.231 5.048 5.141 62,642,460 -0.03(-0.65%)
Sep 30, 2009 5.148 5.264 5.020 5.174 63,784,248 +0.13(+2.49%)
Sep 29, 2009 5.005 5.053 4.948 5.048 44,676,236 +0.18(+3.75%)
Sep 28, 2009 4.776 4.879 4.763 4.866 24,116,838 +0.13(+2.71%)
Sep 25, 2009 4.715 4.786 4.676 4.738 21,595,876 +0.03(+0.65%)
Sep 24, 2009 4.825 4.866 4.630 4.707 36,082,028 -0.07(-1.56%)
Sep 23, 2009 4.871 4.905 4.776 4.781 37,270,344 -0.10(-2.10%)
Sep 22, 2009 4.843 4.930 4.812 4.884 33,294,028 +0.08(+1.66%)
Sep 21, 2009 4.753 4.822 4.731 4.804 29,072,298 -0.02(-0.48%)
Sep 18, 2009 4.830 4.884 4.815 4.828 37,761,188 +0.03(+0.53%)
Sep 17, 2009 4.858 4.925 4.779 4.802 49,299,152 -0.01(-0.16%)
Sep 16, 2009 4.815 4.876 4.763 4.810 42,011,772 +0.04(+0.92%)
Sep 15, 2009 4.676 4.789 4.625 4.766 36,582,756 +0.09(+1.98%)
Sep 14, 2009 4.578 4.673 4.568 4.673 27,466,496 +0.05(+1.00%)
Sep 11, 2009 4.645 4.689 4.609 4.627 35,164,332 +0.03(+0.67%)
Sep 10, 2009 4.540 4.614 4.507 4.596 39,522,256 +0.04(+0.85%)
Sep 09, 2009 4.507 4.596 4.478 4.558 45,180,564 +0.08(+1.72%)
Sep 08, 2009 4.507 4.514 4.453 4.481 32,211,390 +0.07(+1.51%)
Sep 04, 2009 4.288 4.445 4.255 4.414 29,546,898 +0.17(+3.99%)
Sep 03, 2009 4.268 4.291 4.180 4.245 31,217,074 +0.01(+0.30%)
Sep 02, 2009 4.206 4.265 4.124 4.232 41,464,180 +0.06(+1.42%)
Sep 01, 2009 4.360 4.417 4.160 4.173 50,363,884 -0.13(-2.99%)
Aug 31, 2009 4.360 4.378 4.278 4.301 37,768,304 -0.54(-11.19%)
Aug 28, 2009 4.910 4.951 4.815 4.843 23,734,704 -0.06(-1.26%)
Aug 27, 2009 4.876 4.912 4.776 4.905 35,072,756 -0.00(-0.05%)
Aug 26, 2009 4.804 4.923 4.771 4.907 27,319,266 +0.05(+1.06%)
Aug 25, 2009 4.876 4.966 4.830 4.856 40,250,692 +0.03(+0.69%)
Aug 24, 2009 4.869 4.958 4.812 4.822 39,043,036 -0.01(-0.21%)
Aug 21, 2009 4.858 4.938 4.797 4.833 32,771,428 +0.02(+0.32%)
Aug 20, 2009 4.753 4.840 4.750 4.817 29,101,314 +0.05(+1.13%)
Aug 19, 2009 4.584 4.774 4.571 4.763 38,991,788 +0.09(+1.92%)
Aug 18, 2009 4.504 4.697 4.494 4.673 44,091,192 +0.22(+4.90%)
Aug 17, 2009 4.460 4.478 4.399 4.455 36,342,056 -0.17(-3.66%)
Aug 14, 2009 4.768 4.792 4.555 4.625 35,690,612 -0.13(-2.65%)
Aug 13, 2009 4.833 4.848 4.694 4.750 39,104,976 -0.04(-0.91%)
Aug 12, 2009 4.794 4.825 4.748 4.794 38,400,708 -0.04(-0.74%)
Aug 11, 2009 4.845 4.848 4.750 4.830 38,571,380 -0.18(-3.59%)
Aug 10, 2009 4.982 5.046 4.928 5.010 23,395,504 -0.02(-0.46%)
Aug 07, 2009 4.964 5.082 4.925 5.033 49,603,388 +0.19(+3.87%)
Aug 06, 2009 4.951 4.964 4.758 4.845 26,478,092 -0.11(-2.13%)
Aug 05, 2009 4.810 5.007 4.748 4.951 41,557,156 +0.13(+2.66%)
Aug 04, 2009 4.712 4.845 4.702 4.822 50,735,148 +0.07(+1.51%)
Aug 03, 2009 4.727 4.784 4.676 4.750 36,095,744 +0.16(+3.41%)
Jul 31, 2009 4.625 4.658 4.563 4.594 34,588,748 -0.04(-0.89%)
Jul 30, 2009 4.640 4.663 4.604 4.635 47,104,752 +0.13(+2.85%)
Jul 29, 2009 4.553 4.576 4.463 4.507 22,544,040 -0.11(-2.45%)
Jul 28, 2009 4.596 4.637 4.522 4.620 34,586,876 -0.02(-0.39%)
Jul 27, 2009 4.649 4.668 4.584 4.637 31,531,686 +0.03(+0.67%)
Jul 24, 2009 4.612 4.648 4.560 4.607 6,386 +0.00(+0.00%)
Jul 23, 2009 4.437 4.676 4.437 4.607 42,051,904 +0.21(+4.73%)
Jul 22, 2009 4.360 4.501 4.358 4.399 33,557,236 +0.00(+0.06%)
Jul 21, 2009 4.450 4.468 4.329 4.396 29,218,882 -0.00(-0.06%)
Jul 20, 2009 4.286 4.409 4.286 4.399 55,597,008 +0.22(+5.16%)
Jul 17, 2009 4.191 4.216 4.139 4.183 30,364,232 +0.01(+0.18%)
Jul 16, 2009 4.078 4.224 4.049 4.175 35,638,528 +0.03(+0.81%)
Jul 15, 2009 3.978 4.155 3.936 4.142 39,411,192 +0.27(+7.03%)
Jul 14, 2009 3.916 3.921 3.811 3.870 30,848,084 -0.04(-1.05%)
Jul 13, 2009 3.803 3.924 3.800 3.911 30,028,434 +0.07(+1.80%)
Jul 10, 2009 3.857 3.893 3.764 3.841 34,744,160 -0.06(-1.58%)
Jul 09, 2009 3.936 3.967 3.841 3.903 16,648,337 +0.03(+0.66%)
Jul 08, 2009 3.949 3.967 3.777 3.877 50,381,892 -0.03(-0.85%)
Jul 07, 2009 4.055 4.060 3.903 3.911 28,484,220 -0.15(-3.67%)
Jul 06, 2009 3.949 4.073 3.918 4.060 29,860,824 +0.03(+0.83%)
Jul 02, 2009 4.067 4.119 4.026 4.026 17,497,062 -0.11(-2.55%)
Jul 01, 2009 4.168 4.211 4.132 4.132 26,921,128 +0.07(+1.64%)
Jun 30, 2009 4.173 4.186 4.034 4.065 33,157,972 -0.05(-1.25%)
Jun 29, 2009 4.173 4.242 4.083 4.116 27,895,980 +0.01(+0.13%)
Jun 26, 2009 4.049 4.160 4.044 4.111 27,762,140 +0.08(+1.97%)
Jun 25, 2009 3.901 4.055 3.883 4.031 27,424,546 +0.13(+3.36%)
Jun 24, 2009 3.839 3.934 3.836 3.901 42,782,216 +0.04(+1.13%)
Jun 23, 2009 3.857 3.893 3.788 3.857 41,339,232 +0.06(+1.56%)
Jun 22, 2009 3.888 3.944 3.790 3.798 36,925,484 -0.22(-5.43%)
Jun 19, 2009 4.011 4.060 3.960 4.016 27,284,732 +0.10(+2.62%)
Jun 18, 2009 3.962 4.021 3.893 3.913 20,631,040 -0.05(-1.36%)
Jun 17, 2009 3.954 3.988 3.859 3.967 29,317,396 -0.05(-1.34%)
Jun 16, 2009 4.114 4.165 3.996 4.021 26,482,220 -0.05(-1.20%)
Jun 15, 2009 4.168 4.173 3.944 4.070 25,565,004 -0.20(-4.69%)
Jun 12, 2009 4.160 4.283 4.150 4.270 24,932,746 +0.05(+1.16%)
Jun 11, 2009 4.206 4.273 4.124 4.222 21,765,654 +0.07(+1.73%)
Jun 10, 2009 4.250 4.252 4.044 4.150 22,608,944 -0.01(-0.25%)
Jun 09, 2009 4.255 4.275 4.052 4.160 15,715,267 -0.00(-0.06%)
Jun 08, 2009 4.106 4.216 4.055 4.162 18,423,690 +0.02(+0.43%)
Jun 05, 2009 4.301 4.304 4.078 4.144 27,474,954 -0.07(-1.77%)
Jun 04, 2009 4.098 4.260 4.070 4.219 23,033,212 +0.11(+2.62%)
Jun 03, 2009 4.214 4.257 4.008 4.111 37,690,388 -0.20(-4.65%)
Jun 02, 2009 4.299 4.376 4.245 4.311 38,000,988 -0.03(-0.59%)
Jun 01, 2009 4.301 4.385 4.193 4.337 28,775,548 +0.22(+5.23%)
May 29, 2009 4.186 4.211 4.080 4.121 33,675,532 +0.03(+0.63%)
May 28, 2009 4.078 4.129 4.008 4.096 29,138,086 +0.10(+2.37%)
May 27, 2009 4.062 4.162 3.985 4.001 37,772,804 -0.03(-0.70%)
May 26, 2009 3.752 4.052 3.744 4.029 30,650,684 +0.19(+5.02%)
May 22, 2009 3.798 3.871 3.711 3.836 34,143,224 +0.08(+2.05%)
May 21, 2009 3.772 3.800 3.700 3.759 20,865,370 -0.01(-0.20%)
May 20, 2009 3.960 3.960 3.757 3.767 26,403,620 +0.07(+1.95%)
May 19, 2009 3.693 3.754 3.639 3.695 45,151,092 +0.00(+0.00%)
May 18, 2009 3.541 3.698 3.536 3.695 43,056,540 +0.26(+7.71%)
May 15, 2009 3.518 3.554 3.408 3.431 42,318,060 -0.10(-2.77%)
May 14, 2009 3.469 3.572 3.436 3.528 46,471,904 +0.10(+2.84%)
May 13, 2009 3.500 3.515 3.408 3.431 49,967,004 -0.18(-4.98%)
May 12, 2009 3.734 3.746 3.553 3.610 47,714,108 -0.06(-1.61%)
May 11, 2009 3.695 3.736 3.633 3.669 36,996,404 -0.07(-1.92%)
May 08, 2009 3.821 3.826 3.600 3.741 73,823,432 +0.08(+2.16%)
May 07, 2009 3.926 3.942 3.641 3.662 93,390,568 -0.28(-7.21%)
May 06, 2009 3.972 4.049 3.929 3.947 74,037,928 +0.03(+0.72%)
May 05, 2009 3.913 3.938 3.821 3.918 54,213,604 +0.03(+0.73%)
May 04, 2009 3.693 3.903 3.685 3.890 45,330,520 +0.28(+7.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.