Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.440
-0.210 (-2.18%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
7.323
7.559
7.096
7.313
264,631
+0.01(+0.13%)
Feb 28, 2024
7.559
7.681
7.219
7.304
417,502
-0.27(-3.61%)
Feb 27, 2024
7.983
7.993
7.568
7.578
166,625
-0.42(-5.19%)
Feb 26, 2024
8.134
8.247
7.880
7.993
146,420
-0.04(-0.47%)
Feb 23, 2024
8.389
8.512
7.946
8.030
204,645
-0.23(-2.74%)
Feb 22, 2024
8.078
8.578
8.002
8.257
224,606
+0.20(+2.46%)
Feb 21, 2024
8.172
8.351
7.927
8.059
126,497
-0.08(-1.04%)
Feb 20, 2024
8.068
8.219
7.955
8.144
108,370
+0.02(+0.23%)
Feb 16, 2024
7.974
8.210
7.936
8.125
117,421
+0.13(+1.65%)
Feb 15, 2024
7.738
8.012
7.674
7.993
196,055
+0.26(+3.42%)
Feb 14, 2024
7.521
7.927
7.502
7.729
185,724
+0.25(+3.28%)
Feb 13, 2024
7.370
7.559
7.219
7.483
94,941
-0.05(-0.63%)
Feb 12, 2024
7.644
7.672
7.474
7.530
114,515
-0.06(-0.75%)
Feb 09, 2024
7.228
7.615
7.134
7.587
198,083
+0.47(+6.63%)
Feb 08, 2024
7.294
7.511
7.096
7.115
129,359
-0.28(-3.83%)
Feb 07, 2024
7.549
7.634
7.181
7.398
248,465
-0.28(-3.69%)
Feb 06, 2024
7.587
7.898
7.578
7.681
109,088
+0.08(+0.99%)
Feb 05, 2024
8.181
8.210
7.596
7.606
182,365
-0.59(-7.25%)
Feb 02, 2024
8.266
8.399
8.125
8.200
135,346
-0.14(-1.70%)
Feb 01, 2024
8.332
8.399
8.285
8.342
112,892
+0.08(+0.91%)
Jan 31, 2024
8.200
8.399
8.181
8.266
194,388
+0.11(+1.39%)
Jan 30, 2024
8.163
8.191
8.021
8.153
98,758
+0.04(+0.47%)
Jan 29, 2024
8.163
8.323
8.002
8.115
76,605
-0.17(-2.05%)
Jan 26, 2024
8.399
8.427
8.092
8.285
75,003
-0.04(-0.45%)
Jan 25, 2024
8.021
8.455
8.021
8.323
172,958
+0.25(+3.04%)
Jan 24, 2024
8.153
8.257
8.002
8.078
106,622
+0.04(+0.47%)
Jan 23, 2024
8.181
8.257
7.946
8.040
169,137
-0.16(-1.96%)
Jan 22, 2024
7.804
8.257
7.804
8.200
163,244
+0.32(+4.07%)
Jan 19, 2024
7.596
7.880
7.563
7.880
159,282
+0.25(+3.34%)
Jan 18, 2024
7.530
7.625
7.417
7.625
86,342
+0.08(+1.00%)
Jan 17, 2024
7.266
7.653
7.172
7.549
128,854
+0.14(+1.91%)
Jan 16, 2024
7.738
7.861
7.332
7.408
236,487
-0.34(-4.38%)
Jan 12, 2024
7.672
7.955
7.549
7.747
121,617
+0.20(+2.63%)
Jan 11, 2024
7.729
7.738
7.427
7.549
162,630
-0.08(-0.99%)
Jan 10, 2024
7.351
7.667
7.342
7.625
157,595
+0.30(+4.12%)
Jan 09, 2024
7.681
7.842
7.276
7.323
183,110
-0.42(-5.37%)
Jan 08, 2024
7.549
7.804
7.502
7.738
74,568
+0.15(+1.99%)
Jan 05, 2024
7.606
7.700
7.549
7.587
78,721
-0.23(-2.90%)
Jan 04, 2024
7.568
7.900
7.408
7.813
268,559
+0.15(+1.97%)
Jan 03, 2024
7.832
7.927
7.653
7.662
149,849
-0.14(-1.81%)
Jan 02, 2024
8.134
8.134
7.681
7.804
98,747
-0.31(-3.84%)
Dec 29, 2023
8.021
8.266
7.976
8.115
128,882
+0.03(+0.35%)
Dec 28, 2023
8.370
8.370
8.087
8.087
115,650
-0.25(-2.94%)
Dec 27, 2023
8.238
8.466
8.238
8.332
79,021
-0.03(-0.34%)
Dec 26, 2023
8.465
8.663
8.314
8.361
83,528
+0.02(+0.23%)
Dec 22, 2023
8.276
8.474
8.200
8.342
152,788
+0.12(+1.49%)
Dec 21, 2023
8.446
8.653
8.172
8.219
114,159
-0.08(-1.02%)
Dec 20, 2023
8.351
8.682
8.295
8.304
178,680
-0.11(-1.35%)
Dec 19, 2023
8.483
8.651
8.323
8.417
161,397
-0.03(-0.34%)
Dec 18, 2023
8.493
8.568
8.380
8.446
94,141
+0.08(+0.90%)
Dec 15, 2023
8.493
8.512
8.210
8.370
72,292
-0.12(-1.44%)
Dec 14, 2023
8.549
8.616
8.351
8.493
131,750
-0.06(-0.66%)
Dec 13, 2023
8.446
8.677
8.097
8.549
185,560
+0.23(+2.72%)
Dec 12, 2023
8.399
8.399
8.257
8.323
163,378
+0.07(+0.80%)
Dec 11, 2023
8.276
8.351
8.125
8.257
108,420
-0.06(-0.68%)
Dec 08, 2023
8.210
8.361
7.946
8.314
110,074
+0.11(+1.38%)
Dec 07, 2023
8.483
8.483
8.125
8.200
113,062
-0.18(-2.14%)
Dec 06, 2023
8.663
8.663
8.163
8.380
212,950
+0.33(+4.04%)
Dec 05, 2023
7.122
8.054
7.114
8.054
396,677
+0.77(+10.58%)
Dec 04, 2023
7.537
7.537
7.207
7.283
158,958
-0.28(-3.70%)
Dec 01, 2023
7.631
7.756
7.444
7.563
181,200
+0.04(+0.56%)
Nov 30, 2023
7.902
7.952
7.503
7.520
179,814
-0.27(-3.48%)
Nov 29, 2023
7.690
7.859
7.470
7.791
223,116
+0.13(+1.66%)
Nov 28, 2023
7.758
7.758
7.158
7.664
255,998
+0.03(+0.44%)
Nov 27, 2023
7.961
7.986
7.570
7.631
912,396
+0.75(+10.96%)
Nov 24, 2023
6.555
7.165
6.403
6.877
233,156
+0.43(+6.70%)
Nov 22, 2023
6.386
6.555
5.996
6.445
104,256
+0.19(+2.98%)
Nov 21, 2023
6.208
6.546
5.979
6.259
348,544
+0.05(+0.82%)
Nov 20, 2023
6.267
6.699
6.098
6.208
648,794
+0.73(+13.29%)
Nov 17, 2023
5.310
5.571
5.252
5.479
40,476
+0.23(+4.35%)
Nov 16, 2023
5.302
5.403
5.158
5.251
35,953
-0.04(-0.80%)
Nov 15, 2023
5.386
5.386
5.259
5.293
50,118
-0.07(-1.26%)
Nov 14, 2023
5.412
5.496
5.175
5.361
121,719
-0.01(-0.16%)
Nov 13, 2023
5.361
5.488
5.158
5.369
44,230
+0.08(+1.44%)
Nov 10, 2023
5.175
5.395
5.175
5.293
47,125
+0.05(+0.97%)
Nov 09, 2023
5.242
5.446
5.166
5.242
40,818
-0.05(-0.96%)
Nov 08, 2023
5.234
5.386
5.124
5.293
30,498
+0.01(+0.16%)
Nov 07, 2023
5.293
5.505
5.158
5.285
66,377
+0.10(+1.96%)
Nov 06, 2023
5.242
5.412
5.124
5.183
54,210
-0.06(-1.13%)
Nov 03, 2023
5.335
5.488
5.162
5.242
103,012
-0.08(-1.43%)
Nov 02, 2023
5.098
5.386
5.098
5.319
62,285
+0.19(+3.63%)
Nov 01, 2023
4.997
5.225
4.997
5.132
73,389
+0.10(+2.02%)
Oct 31, 2023
5.090
5.302
4.980
5.031
101,632
-0.15(-2.94%)
Oct 30, 2023
5.217
5.429
5.005
5.183
325,454
-0.14(-2.70%)
Oct 27, 2023
5.513
5.657
5.302
5.327
33,922
-0.25(-4.55%)
Oct 26, 2023
5.496
5.742
5.496
5.581
75,466
-0.02(-0.30%)
Oct 25, 2023
5.488
5.776
5.488
5.598
129,359
+0.11(+2.01%)
Oct 24, 2023
5.369
5.679
5.337
5.488
176,594
+0.07(+1.25%)
Oct 23, 2023
5.886
5.928
5.403
5.420
257,865
-0.64(-10.49%)
Oct 20, 2023
6.021
6.157
5.971
6.055
72,640
+0.05(+0.85%)
Oct 19, 2023
6.157
6.216
5.790
6.004
109,991
-0.13(-2.07%)
Oct 18, 2023
5.886
6.275
5.810
6.132
179,833
+0.15(+2.55%)
Oct 17, 2023
5.530
6.030
5.454
5.979
103,378
+0.45(+8.12%)
Oct 16, 2023
5.437
5.708
5.429
5.530
85,254
+0.09(+1.71%)
Oct 13, 2023
5.615
5.774
5.395
5.437
30,424
-0.15(-2.73%)
Oct 12, 2023
5.877
5.911
5.501
5.590
104,343
-0.21(-3.65%)
Oct 11, 2023
5.530
5.911
5.441
5.801
177,521
+0.30(+5.38%)
Oct 10, 2023
5.598
5.771
5.454
5.505
46,238
-0.17(-2.99%)
Oct 09, 2023
5.691
5.759
5.590
5.674
52,877
-0.07(-1.18%)
Oct 06, 2023
5.522
5.861
5.319
5.742
77,706
+0.19(+3.35%)
Oct 05, 2023
5.412
5.611
5.234
5.556
44,882
+0.22(+4.13%)
Oct 04, 2023
5.098
5.475
5.090
5.335
64,209
+0.24(+4.65%)
Oct 03, 2023
5.361
5.369
5.098
5.098
27,467
+0.22(+4.51%)
Oct 02, 2023
4.887
5.073
4.853
4.878
101,973
-0.08(-1.71%)
Sep 29, 2023
5.166
5.251
4.937
4.963
53,874
-0.23(-4.40%)
Sep 28, 2023
5.115
5.207
5.039
5.191
70,869
+0.16(+3.20%)
Sep 27, 2023
5.081
5.159
5.005
5.031
48,636
-0.05(-1.00%)
Sep 26, 2023
5.166
5.259
5.056
5.081
128,305
-0.09(-1.80%)
Sep 25, 2023
5.200
5.217
5.183
5.175
40,794
-0.02(-0.33%)
Sep 22, 2023
5.344
5.403
5.191
5.191
49,932
-0.08(-1.45%)
Sep 21, 2023
5.429
5.469
5.208
5.268
71,195
-0.18(-3.27%)
Sep 20, 2023
5.573
5.635
5.437
5.446
100,341
-0.13(-2.28%)
Sep 19, 2023
5.691
5.810
5.420
5.573
42,668
-0.08(-1.35%)
Sep 18, 2023
5.581
5.793
5.492
5.649
99,429
+0.00(+0.00%)
Sep 15, 2023
5.759
5.759
5.564
5.649
118,259
-0.12(-2.06%)
Sep 14, 2023
5.793
5.903
5.666
5.767
136,966
-0.03(-0.44%)
Sep 13, 2023
5.717
5.835
5.590
5.793
65,130
+0.06(+1.03%)
Sep 12, 2023
5.581
5.733
5.475
5.733
111,434
+0.22(+3.99%)
Sep 11, 2023
5.369
5.581
5.225
5.513
188,810
+0.16(+3.01%)
Sep 08, 2023
5.403
5.700
5.259
5.352
125,488
-0.06(-1.10%)
Sep 07, 2023
5.767
5.950
5.403
5.412
163,504
-0.28(-4.91%)
Sep 06, 2023
5.759
5.898
5.598
5.691
125,725
-0.10(-1.75%)
Sep 05, 2023
6.072
6.081
5.733
5.793
104,899
-0.31(-5.13%)
Sep 01, 2023
6.098
6.182
6.038
6.106
41,221
+0.01(+0.14%)
Aug 31, 2023
6.072
6.118
5.937
6.098
189,364
+0.00(+0.00%)
Aug 30, 2023
6.165
6.284
6.072
6.098
26,795
-0.08(-1.37%)
Aug 29, 2023
6.309
6.352
6.157
6.182
44,295
-0.08(-1.35%)
Aug 28, 2023
6.072
6.309
5.954
6.267
102,564
+0.22(+3.64%)
Aug 25, 2023
6.098
6.132
5.962
6.047
48,537
-0.01(-0.14%)
Aug 24, 2023
6.259
6.436
6.038
6.055
135,223
-0.21(-3.38%)
Aug 23, 2023
6.123
6.308
5.969
6.267
182,850
+0.13(+2.07%)
Aug 22, 2023
5.920
6.259
5.920
6.140
113,313
+0.18(+2.98%)
Aug 21, 2023
6.021
6.165
5.869
5.962
45,087
-0.08(-1.40%)
Aug 18, 2023
5.928
6.174
5.928
6.047
122,571
+0.07(+1.13%)
Aug 17, 2023
5.877
6.089
5.793
5.979
262,926
+0.09(+1.58%)
Aug 16, 2023
5.793
5.988
5.759
5.886
204,214
+0.10(+1.76%)
Aug 15, 2023
5.793
6.089
5.759
5.784
195,850
-0.11(-1.87%)
Aug 14, 2023
6.174
6.453
5.539
5.894
558,716
-0.36(-5.82%)
Aug 11, 2023
6.292
6.453
6.225
6.259
93,656
-0.05(-0.81%)
Aug 10, 2023
6.309
6.360
6.271
6.309
68,770
+0.01(+0.13%)
Aug 09, 2023
6.411
6.479
6.233
6.301
161,363
+0.00(+0.00%)
Aug 08, 2023
5.954
6.381
5.971
6.301
157,771
+0.16(+2.62%)
Aug 07, 2023
6.233
6.267
6.066
6.140
81,230
-0.04(-0.68%)
Aug 04, 2023
6.013
6.229
5.971
6.182
184,034
+0.16(+2.67%)
Aug 03, 2023
6.132
6.250
6.021
6.021
106,062
-0.18(-2.87%)
Aug 02, 2023
6.225
6.292
6.101
6.199
102,691
-0.11(-1.75%)
Aug 01, 2023
6.445
6.445
6.267
6.309
61,468
-0.13(-1.97%)
Jul 31, 2023
6.521
6.563
6.377
6.436
51,096
-0.08(-1.30%)
Jul 28, 2023
6.394
6.648
6.394
6.521
69,660
+0.17(+2.67%)
Jul 27, 2023
6.487
6.546
6.352
6.352
118,325
-0.17(-2.60%)
Jul 26, 2023
6.614
6.758
6.496
6.521
72,726
-0.10(-1.53%)
Jul 25, 2023
6.589
6.674
6.568
6.623
37,341
-0.01(-0.13%)
Jul 24, 2023
6.750
6.838
6.589
6.631
86,322
-0.02(-0.25%)
Jul 21, 2023
6.419
6.690
6.360
6.648
110,221
+0.28(+4.39%)
Jul 20, 2023
6.513
6.672
6.352
6.369
119,615
-0.18(-2.72%)
Jul 19, 2023
6.623
6.623
6.428
6.546
107,850
-0.02(-0.26%)
Jul 18, 2023
6.530
6.674
6.530
6.563
101,983
+0.00(+0.00%)
Jul 17, 2023
6.530
6.775
6.530
6.563
217,708
+0.03(+0.52%)
Jul 14, 2023
6.911
6.945
6.496
6.530
101,321
-0.39(-5.63%)
Jul 13, 2023
6.961
7.063
6.758
6.919
91,217
-0.06(-0.85%)
Jul 12, 2023
6.945
7.105
6.847
6.978
103,718
+0.15(+2.23%)
Jul 11, 2023
6.699
6.902
6.572
6.826
70,125
+0.17(+2.54%)
Jul 10, 2023
6.716
6.945
6.623
6.657
106,905
-0.14(-1.99%)
Jul 07, 2023
6.606
6.978
6.606
6.792
87,348
+0.11(+1.65%)
Jul 06, 2023
6.970
7.028
6.563
6.682
118,279
-0.28(-4.01%)
Jul 05, 2023
7.012
7.075
6.847
6.961
168,938
+0.04(+0.61%)
Jul 03, 2023
6.945
7.029
6.775
6.919
76,459
+0.04(+0.62%)
Jun 30, 2023
6.767
6.894
6.360
6.877
93,603
+0.25(+3.70%)
Jun 29, 2023
6.513
6.750
6.446
6.631
179,122
-0.01(-0.13%)
Jun 28, 2023
6.724
6.911
6.521
6.640
189,537
-0.14(-2.00%)
Jun 27, 2023
6.834
6.978
6.690
6.775
267,870
-0.04(-0.62%)
Jun 26, 2023
6.690
7.190
6.690
6.818
381,857
+0.22(+3.34%)
Jun 23, 2023
6.309
6.657
5.852
6.597
272,343
+0.42(+6.86%)
Jun 22, 2023
6.640
6.716
6.148
6.174
225,857
-0.36(-5.57%)
Jun 21, 2023
6.513
7.266
6.479
6.538
399,565
-0.07(-1.03%)
Jun 20, 2023
6.309
6.631
6.140
6.606
230,681
+0.55(+9.09%)
Jun 16, 2023
5.793
6.098
5.649
6.055
209,312
+0.34(+5.93%)
Jun 15, 2023
5.539
5.793
5.479
5.717
145,907
+0.14(+2.58%)
Jun 14, 2023
5.505
5.590
5.386
5.573
93,178
+0.16(+2.97%)
Jun 13, 2023
5.437
5.590
5.344
5.412
55,925
-0.11(-1.99%)
Jun 12, 2023
5.446
5.598
5.361
5.522
64,813
-0.06(-1.06%)
Jun 09, 2023
5.446
5.581
5.420
5.581
49,207
+0.14(+2.49%)
Jun 08, 2023
5.496
5.666
5.346
5.446
72,598
-0.09(-1.68%)
Jun 07, 2023
5.776
5.810
5.444
5.539
104,267
-0.18(-3.11%)
Jun 06, 2023
5.225
5.733
5.108
5.717
128,044
+0.55(+10.66%)
Jun 05, 2023
5.107
5.420
5.081
5.166
386,830
+0.10(+2.01%)
Jun 02, 2023
5.335
5.335
4.997
5.064
94,240
+0.13(+2.56%)
Jun 01, 2023
4.769
5.085
4.639
4.938
166,990
+0.24(+5.09%)
May 31, 2023
4.576
4.784
4.545
4.699
71,963
+0.04(+0.83%)
May 30, 2023
4.591
4.738
4.506
4.660
66,523
+0.08(+1.86%)
May 26, 2023
4.568
4.684
4.545
4.576
28,855
-0.02(-0.34%)
May 25, 2023
4.630
4.630
4.545
4.591
9,616
+0.02(+0.34%)
May 24, 2023
4.483
4.630
4.483
4.576
55,204
+0.02(+0.34%)
May 23, 2023
4.390
4.630
4.390
4.560
42,756
+0.15(+3.32%)
May 22, 2023
4.298
4.491
4.298
4.414
29,367
+0.08(+1.96%)
May 19, 2023
4.313
4.444
4.216
4.329
89,206
+0.02(+0.36%)
May 18, 2023
4.352
4.444
4.275
4.313
31,899
-0.07(-1.58%)
May 17, 2023
4.290
4.429
4.290
4.383
17,518
+0.11(+2.53%)
May 16, 2023
4.259
4.373
4.228
4.275
19,529
-0.06(-1.42%)
May 15, 2023
4.475
4.475
4.151
4.336
63,565
-0.05(-1.23%)
May 12, 2023
4.437
4.541
4.340
4.390
28,250
+0.02(+0.53%)
May 11, 2023
4.390
4.460
4.360
4.367
34,608
-0.13(-2.92%)
May 10, 2023
4.622
4.622
4.410
4.498
21,479
+0.00(+0.00%)
May 09, 2023
4.452
4.627
4.401
4.498
34,572
+0.04(+0.87%)
May 08, 2023
4.120
4.522
4.120
4.460
132,809
+0.33(+8.04%)
May 05, 2023
4.066
4.236
4.051
4.128
109,088
+0.09(+2.29%)
May 04, 2023
4.066
4.093
3.989
4.035
21,955
+0.41(+11.25%)
May 03, 2023
3.648
3.703
3.586
3.627
75,992
-0.09(-2.41%)
May 02, 2023
3.806
3.806
3.607
3.717
82,980
-0.05(-1.28%)
May 01, 2023
3.813
3.841
3.744
3.765
16,433
-0.03(-0.91%)
Apr 28, 2023
3.744
3.799
3.724
3.799
40,411
+0.06(+1.66%)
Apr 27, 2023
3.689
3.861
3.689
3.737
118,030
+0.03(+0.93%)
Apr 26, 2023
3.648
3.875
3.616
3.703
198,211
-0.03(-0.74%)
Apr 25, 2023
3.841
3.841
3.717
3.731
86,457
-0.17(-4.41%)
Apr 24, 2023
3.971
3.971
3.813
3.903
57,420
-0.02(-0.53%)
Apr 21, 2023
3.978
4.040
3.885
3.923
43,902
-0.07(-1.72%)
Apr 20, 2023
3.944
4.050
3.923
3.992
43,873
-0.02(-0.51%)
Apr 19, 2023
4.082
4.150
3.958
4.013
67,834
-0.14(-3.32%)
Apr 18, 2023
4.144
4.247
4.065
4.150
76,689
-0.01(-0.33%)
Apr 17, 2023
4.267
4.295
4.144
4.164
47,783
-0.06(-1.47%)
Apr 14, 2023
4.233
4.309
4.164
4.226
119,713
+0.00(+0.00%)
Apr 13, 2023
4.226
4.303
4.130
4.226
85,645
-0.03(-0.65%)
Apr 12, 2023
4.116
4.281
4.075
4.254
86,672
+0.17(+4.22%)
Apr 11, 2023
3.978
4.095
3.978
4.082
57,880
+0.08(+1.89%)
Apr 10, 2023
3.882
4.040
3.875
4.006
44,496
+0.12(+3.19%)
Apr 06, 2023
3.910
3.923
3.834
3.882
25,711
-0.01(-0.35%)
Apr 05, 2023
3.992
3.992
3.820
3.896
87,850
-0.10(-2.58%)
Apr 04, 2023
4.130
4.130
3.947
3.999
70,650
-0.08(-1.86%)
Apr 03, 2023
4.013
4.130
4.006
4.075
47,511
+0.08(+1.89%)
Mar 31, 2023
4.095
4.152
3.965
3.999
100,054
-0.10(-2.35%)
Mar 30, 2023
4.192
4.192
4.068
4.095
61,404
-0.04(-1.00%)
Mar 29, 2023
4.095
4.209
4.048
4.137
76,856
+0.08(+1.86%)
Mar 28, 2023
3.889
4.095
3.889
4.061
91,585
+0.14(+3.69%)
Mar 27, 2023
3.758
3.944
3.691
3.916
96,361
+0.24(+6.55%)
Mar 24, 2023
3.675
3.786
3.614
3.675
14,349
+0.01(+0.38%)
Mar 23, 2023
3.696
3.786
3.631
3.662
87,350
-0.05(-1.30%)
Mar 22, 2023
3.834
3.841
3.673
3.710
48,424
-0.07(-1.82%)
Mar 21, 2023
3.737
3.823
3.731
3.779
34,037
+0.11(+3.00%)
Mar 20, 2023
3.634
3.772
3.572
3.669
142,439
-0.04(-1.11%)
Mar 17, 2023
3.641
3.903
3.600
3.710
180,431
-0.03(-0.92%)
Mar 16, 2023
3.510
3.820
3.497
3.744
85,828
+0.14(+4.02%)
Mar 15, 2023
3.806
3.923
3.593
3.600
92,258
-0.35(-8.89%)
Mar 14, 2023
3.951
4.123
3.848
3.951
172,148
+0.07(+1.77%)
Mar 13, 2023
4.033
4.033
3.820
3.882
221,295
-0.20(-4.89%)
Mar 10, 2023
4.219
4.261
4.082
4.082
73,754
-0.16(-3.73%)
Mar 09, 2023
4.274
4.529
4.199
4.240
125,420
-0.07(-1.60%)
Mar 08, 2023
4.309
4.433
4.281
4.309
41,546
+0.00(+0.00%)
Mar 07, 2023
4.495
4.515
4.267
4.309
83,493
-0.20(-4.43%)
Mar 06, 2023
4.439
4.708
4.416
4.508
115,635
+0.00(+0.00%)
Mar 03, 2023
4.433
4.594
4.433
4.508
52,009
+0.10(+2.34%)
Mar 02, 2023
4.543
4.618
4.336
4.405
95,232
-0.14(-3.18%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.