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 )

5.990 -0.080 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2010 6.124 6.209 6.091 6.209 118,890 +0.16(+2.68%)
Sep 29, 2010 5.921 6.070 5.921 6.047 781,396 +0.07(+1.12%)
Sep 28, 2010 5.885 5.983 5.855 5.980 296,616 +0.12(+2.10%)
Sep 27, 2010 5.814 5.909 5.793 5.857 24,310,974 +0.02(+0.26%)
Sep 24, 2010 5.862 5.933 5.793 5.842 56,140,784 -0.02(-0.39%)
Sep 23, 2010 5.821 5.973 5.814 5.865 602,124 +0.01(+0.22%)
Sep 22, 2010 5.837 5.916 5.811 5.852 35,984,812 +0.08(+1.38%)
Sep 21, 2010 5.803 5.821 5.731 5.772 177,196 -0.06(-1.10%)
Sep 20, 2010 5.842 5.873 5.801 5.837 34,026,148 +0.02(+0.26%)
Sep 17, 2010 5.821 5.924 5.762 5.821 40,267,664 -0.05(-0.92%)
Sep 15, 2010 5.865 5.880 5.803 5.875 30,430,170 -0.03(-0.48%)
Sep 14, 2010 5.839 5.939 5.811 5.903 574,228 +0.11(+1.82%)
Sep 13, 2010 5.667 5.801 5.657 5.798 36,686,504 +0.23(+4.20%)
Sep 10, 2010 5.588 5.600 5.544 5.564 15,968,785 +0.01(+0.14%)
Sep 09, 2010 5.629 5.659 5.544 5.557 135,083 -0.04(-0.64%)
Sep 08, 2010 5.575 5.633 5.570 5.593 138,420 +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 46,738,004 -0.02(-0.32%)
Sep 02, 2010 5.606 5.652 5.575 5.629 254,491 +0.01(+0.09%)
Sep 01, 2010 5.618 5.693 5.577 5.624 68,745,952 +0.13(+2.29%)
Aug 31, 2010 5.495 5.544 5.405 5.498 433,915 +0.15(+2.74%)
Aug 30, 2010 5.408 5.423 5.318 5.351 25,034,318 -0.07(-1.37%)
Aug 27, 2010 5.249 5.426 5.205 5.426 39,969,040 +0.11(+2.08%)
Aug 26, 2010 5.315 5.359 5.197 5.315 55,241 +0.01(+0.15%)
Aug 25, 2010 5.313 5.326 5.202 5.308 988,676 -0.03(-0.62%)
Aug 24, 2010 5.359 5.367 5.267 5.341 335,299 -0.08(-1.42%)
Aug 23, 2010 5.505 5.549 5.418 5.418 21,043,884 -0.08(-1.40%)
Aug 20, 2010 5.454 5.500 5.416 5.495 22,508,590 +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 5.590 167,830 +0.01(+0.18%)
Aug 17, 2010 5.577 5.606 5.562 5.580 130,783 +0.02(+0.28%)
Aug 16, 2010 5.485 5.564 5.469 5.564 23,901,644 +0.07(+1.31%)
Aug 13, 2010 5.493 5.534 5.446 5.493 18,760,852 +0.03(+0.52%)
Aug 12, 2010 5.354 5.477 5.346 5.464 25,293,026 +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 5.546 5.577 149,889 -0.06(-1.09%)
Aug 09, 2010 5.659 5.685 5.624 5.639 21,374,308 +0.03(+0.60%)
Aug 06, 2010 5.606 5.642 5.536 5.606 36,712,136 +0.04(+0.78%)
Aug 05, 2010 5.562 5.618 5.541 5.562 30,895,012 +0.01(+0.14%)
Aug 04, 2010 5.634 5.644 5.487 5.554 1,256,440 -0.08(-1.37%)
Aug 03, 2010 5.706 5.706 5.603 5.631 181,184 -0.22(-3.82%)
Aug 02, 2010 5.832 5.870 5.788 5.855 35,773,696 +0.11(+1.83%)
Jul 30, 2010 5.744 5.796 5.639 5.749 36,971,424 +0.02(+0.40%)
Jul 29, 2010 5.778 5.806 5.649 5.726 91,139 -0.03(-0.54%)
Jul 28, 2010 5.647 5.793 5.598 5.757 54,270,372 +0.14(+2.51%)
Jul 27, 2010 5.654 5.701 5.598 5.616 845,384 -0.01(-0.09%)
Jul 26, 2010 5.621 5.647 5.564 5.621 39,592,728 -0.01(-0.18%)
Jul 23, 2010 5.531 5.631 5.525 5.631 43,376,536 +0.06(+1.06%)
Jul 22, 2010 5.449 5.585 5.436 5.572 476,605 +0.23(+4.33%)
Jul 21, 2010 5.446 5.457 5.305 5.341 56,773,804 -0.07(-1.28%)
Jul 20, 2010 5.264 5.439 5.238 5.410 718,627 +0.12(+2.28%)
Jul 19, 2010 5.228 5.326 5.205 5.290 49,709,140 +0.10(+1.93%)
Jul 16, 2010 5.190 5.374 5.179 5.190 60,980,096 -0.11(-2.13%)
Jul 15, 2010 5.403 5.434 5.282 5.303 63,395,976 -0.10(-1.85%)
Jul 14, 2010 5.416 5.472 5.356 5.403 480,534 -0.07(-1.36%)
Jul 13, 2010 5.472 5.521 5.439 5.477 588,408 +0.07(+1.38%)
Jul 12, 2010 5.467 5.557 5.364 5.403 79,724,000 -0.12(-2.23%)
Jul 09, 2010 5.526 5.562 5.390 5.526 63,207,812 +0.09(+1.70%)
Jul 08, 2010 5.287 5.464 5.282 5.434 2,751,701 +0.16(+3.07%)
Jul 07, 2010 4.953 5.287 4.953 5.272 131,075,680 +0.34(+6.93%)
Jul 06, 2010 4.943 4.984 4.861 4.930 332,600 -0.00(-0.05%)
Jul 02, 2010 4.933 4.966 4.817 4.933 47,072,204 +0.08(+1.64%)
Jul 01, 2010 4.717 4.863 4.604 4.853 85,847,408 +0.23(+4.94%)
Jun 30, 2010 4.732 4.797 4.607 4.625 451,179 -0.05(-1.10%)
Jun 29, 2010 4.833 4.840 4.650 4.676 437,736 -0.31(-6.23%)
Jun 25, 2010 4.987 4.989 4.840 4.987 40,129,152 +0.06(+1.20%)
Jun 24, 2010 5.030 5.030 4.876 4.928 162,335 -0.14(-2.69%)
Jun 23, 2010 5.023 5.074 4.923 5.064 39,658,668 +0.03(+0.51%)
Jun 22, 2010 5.136 5.186 5.025 5.038 205,894 -0.08(-1.56%)
Jun 21, 2010 5.190 5.224 5.082 5.118 37,464,936 +0.06(+1.12%)
Jun 18, 2010 5.061 5.118 5.025 5.061 35,913,476 +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 55,891,980 +0.01(+0.10%)
Jun 15, 2010 4.923 5.069 4.902 5.056 173,863 +0.18(+3.69%)
Jun 14, 2010 5.030 5.030 4.865 4.876 42,111,076 -0.07(-1.45%)
Jun 11, 2010 4.804 4.964 4.804 4.948 37,783,420 +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 4.637 43,825,376 -0.06(-1.31%)
Jun 08, 2010 4.555 4.709 4.494 4.699 362,407 +0.16(+3.57%)
Jun 07, 2010 4.715 4.717 4.517 4.537 72,468,752 -0.15(-3.18%)
Jun 04, 2010 4.686 4.804 4.663 4.686 56,850,792 -0.18(-3.74%)
Jun 03, 2010 4.943 4.987 4.817 4.869 39,420,584 -0.08(-1.56%)
Jun 02, 2010 4.779 4.946 4.745 4.946 1,380,183 +0.19(+3.94%)
Jun 01, 2010 4.786 4.894 4.671 4.758 90,118,392 +0.03(+0.65%)
May 28, 2010 4.727 4.770 4.663 4.727 57,965,972 -0.05(-1.07%)
May 27, 2010 4.743 4.779 4.658 4.779 105,635,648 +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 4,058,004 -0.09(-2.01%)
May 24, 2010 4.635 4.697 4.465 4.481 95,604,816 -0.19(-4.12%)
May 21, 2010 4.453 4.680 4.399 4.673 110,458,440 +0.16(+3.64%)
May 20, 2010 4.530 4.643 4.404 4.509 605,251 -0.16(-3.46%)
May 19, 2010 4.684 4.702 4.532 4.671 123,373,632 -0.27(-5.51%)
May 18, 2010 5.200 5.282 4.912 4.943 489,667 -0.13(-2.48%)
May 17, 2010 5.156 5.223 4.928 5.069 51,226,764 -0.07(-1.30%)
May 14, 2010 5.136 5.213 5.048 5.136 43,142,680 -0.15(-2.77%)
May 13, 2010 5.351 5.390 5.272 5.282 31,815,160 -0.08(-1.53%)
May 12, 2010 5.410 5.454 5.339 5.364 32,170,424 +0.02(+0.29%)
May 11, 2010 5.467 5.472 5.295 5.349 282,153 -0.12(-2.21%)
May 10, 2010 5.434 5.480 5.385 5.469 58,781,448 +0.43(+8.62%)
May 07, 2010 5.048 5.084 4.771 5.036 102,337,360 -0.03(-0.51%)
May 06, 2010 5.156 5.308 4.712 5.061 87,729,672 -0.12(-2.28%)
May 05, 2010 5.261 5.377 5.175 5.179 44,919,600 -0.16(-2.98%)
May 04, 2010 5.485 5.498 5.331 5.339 25,180 -0.26(-4.68%)
May 03, 2010 5.608 5.675 5.544 5.600 29,106,128 +0.03(+0.60%)
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%)
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.