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

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2010 4.803 4.829 4.723 4.816 43,369 +0.02(+0.37%)
Mar 30, 2010 4.740 4.834 4.736 4.798 56,358 +0.04(+0.84%)
Mar 29, 2010 4.754 4.767 4.736 4.758 17,893 +0.04(+0.94%)
Mar 26, 2010 4.758 4.772 4.714 4.714 129,294 +0.00(+0.00%)
Mar 25, 2010 4.580 4.803 4.580 4.714 380,668 +0.14(+2.96%)
Mar 24, 2010 4.558 4.598 4.531 4.578 29,571 +0.01(+0.15%)
Mar 23, 2010 4.527 4.598 4.527 4.571 82,484 +0.01(+0.29%)
Mar 22, 2010 4.527 4.576 4.487 4.558 62,673 -0.01(-0.29%)
Mar 19, 2010 4.625 4.634 4.536 4.571 74,622 -0.02(-0.48%)
Mar 18, 2010 4.540 4.616 4.514 4.594 81,524 -0.01(-0.29%)
Mar 17, 2010 4.585 4.700 4.558 4.607 253,404 +0.06(+1.27%)
Mar 16, 2010 4.402 4.558 4.385 4.549 178,104 +0.17(+3.92%)
Mar 15, 2010 4.358 4.389 4.358 4.378 60,705 -0.01(-0.16%)
Mar 12, 2010 4.291 4.402 4.291 4.385 84,929 +0.08(+1.75%)
Mar 11, 2010 4.291 4.380 4.260 4.309 27,884 -0.03(-0.62%)
Mar 10, 2010 4.256 4.358 4.256 4.336 31,257 +0.04(+1.04%)
Mar 09, 2010 4.251 4.336 4.251 4.291 224,395 +0.00(+0.10%)
Mar 08, 2010 4.291 4.313 4.225 4.287 75,472 +0.03(+0.63%)
Mar 05, 2010 4.269 4.336 4.229 4.260 80,719 -0.00(-0.10%)
Mar 04, 2010 4.233 4.278 4.205 4.265 53,405 -0.00(-0.11%)
Mar 03, 2010 4.322 4.322 4.211 4.269 29,980 -0.06(-1.33%)
Mar 02, 2010 4.340 4.358 4.318 4.327 41,332 +0.00(+0.10%)
Mar 01, 2010 4.291 4.389 4.225 4.322 60,064 +0.12(+2.86%)
Feb 26, 2010 4.122 4.202 4.122 4.202 117,358 +0.09(+2.22%)
Feb 25, 2010 4.122 4.140 4.091 4.111 45,281 -0.06(-1.54%)
Feb 24, 2010 4.149 4.180 3.900 4.176 33,612 -0.01(-0.21%)
Feb 23, 2010 4.220 4.220 4.154 4.185 74,051 -0.07(-1.57%)
Feb 22, 2010 4.269 4.273 4.229 4.251 67,013 -0.03(-0.62%)
Feb 19, 2010 4.272 4.278 4.225 4.278 11,680 +0.01(+0.31%)
Feb 18, 2010 4.233 4.331 4.229 4.265 23,612 -0.01(-0.21%)
Feb 17, 2010 4.176 4.313 4.158 4.273 62,744 +0.11(+2.67%)
Feb 16, 2010 4.149 4.180 4.038 4.162 152,160 +0.02(+0.54%)
Feb 12, 2010 4.180 4.140 4.140 4.140 35,080 +0.02(+0.43%)
Feb 11, 2010 4.078 4.180 4.078 4.122 27,902 +0.00(+0.11%)
Feb 10, 2010 4.176 4.176 4.042 4.118 434,236 +0.00(+0.11%)
Feb 09, 2010 4.100 4.153 4.029 4.113 51,717 +0.06(+1.54%)
Feb 08, 2010 4.029 4.056 4.024 4.051 12,143 -0.02(-0.55%)
Feb 05, 2010 4.038 4.073 3.976 4.073 92,271 -0.00(-0.11%)
Feb 04, 2010 4.120 4.131 4.024 4.078 71,672 -0.06(-1.40%)
Feb 03, 2010 4.149 4.158 4.104 4.136 26,663 -0.03(-0.64%)
Feb 02, 2010 4.180 4.180 4.069 4.162 34,945 +0.03(+0.65%)
Feb 01, 2010 4.180 4.180 4.091 4.136 59,965 -0.00(-0.11%)
Jan 29, 2010 4.296 4.296 4.096 4.140 123,166 -0.06(-1.48%)
Jan 28, 2010 4.180 4.202 4.091 4.202 80,478 +0.11(+2.72%)
Jan 27, 2010 4.033 4.100 4.033 4.091 24,513 -0.00(-0.11%)
Jan 26, 2010 4.078 4.198 4.007 4.096 285,786 +0.00(+0.00%)
Jan 25, 2010 4.047 4.158 3.998 4.096 610,255 +0.07(+1.77%)
Jan 22, 2010 4.198 4.198 3.989 4.024 56,641 -0.20(-4.64%)
Jan 21, 2010 4.362 4.442 4.136 4.220 44,583 -0.11(-2.47%)
Jan 20, 2010 4.153 4.402 4.131 4.327 51,629 +0.09(+2.21%)
Jan 19, 2010 4.113 4.371 4.011 4.233 111,387 +0.10(+2.48%)
Jan 15, 2010 4.185 4.131 4.131 4.131 52,621 -0.00(-0.11%)
Jan 14, 2010 4.082 4.211 4.069 4.136 78,362 +0.04(+0.98%)
Jan 13, 2010 4.136 4.385 4.069 4.096 53,628 -0.08(-2.02%)
Jan 12, 2010 4.269 4.269 4.047 4.180 43,000 -0.16(-3.59%)
Jan 11, 2010 4.491 4.546 4.336 4.336 37,893 -0.07(-1.52%)
Jan 08, 2010 4.429 4.429 4.386 4.402 53,405 -0.03(-0.70%)
Jan 07, 2010 4.300 4.447 4.265 4.434 40,477 +0.01(+0.20%)
Jan 06, 2010 4.514 4.532 4.402 4.425 67,501 -0.08(-1.78%)
Jan 05, 2010 4.820 4.820 4.322 4.505 272,801 +0.19(+4.43%)
Jan 04, 2010 4.233 4.367 4.233 4.313 84,283 +0.10(+2.43%)
Dec 31, 2009 4.291 4.211 4.211 4.211 33,956 -0.12(-2.87%)
Dec 30, 2009 4.380 4.380 4.275 4.336 13,683 +0.01(+0.21%)
Dec 29, 2009 4.474 4.474 4.327 4.327 16,278 -0.06(-1.32%)
Dec 28, 2009 4.313 4.447 4.313 4.385 22,694 +0.05(+1.13%)
Dec 24, 2009 4.367 4.367 4.336 4.336 1,124 -0.04(-1.02%)
Dec 23, 2009 4.407 4.447 4.380 4.380 72,911 -0.01(-0.20%)
Dec 22, 2009 4.198 4.540 4.198 4.389 241,789 +0.24(+5.90%)
Dec 21, 2009 4.073 4.269 3.976 4.144 433,725 +0.20(+4.95%)
Dec 18, 2009 3.904 3.984 3.878 3.949 30,405 +0.04(+1.14%)
Dec 17, 2009 3.989 3.993 3.904 3.904 82,385 -0.02(-0.57%)
Dec 16, 2009 3.993 3.993 3.904 3.927 35,166 -0.01(-0.23%)
Dec 15, 2009 3.882 3.958 3.882 3.936 47,783 +0.00(+0.00%)
Dec 14, 2009 3.927 3.936 3.873 3.936 88,108 +0.07(+1.72%)
Dec 11, 2009 3.847 3.887 3.822 3.869 34,406 -0.02(-0.57%)
Dec 10, 2009 3.811 3.891 3.780 3.891 90,175 +0.15(+3.92%)
Dec 09, 2009 3.780 3.780 3.718 3.744 111,111 -0.04(-0.94%)
Dec 08, 2009 3.775 3.820 3.740 3.780 24,302 +0.00(+0.00%)
Dec 07, 2009 3.815 3.815 3.753 3.780 24,286 -0.02(-0.58%)
Dec 04, 2009 3.793 3.869 3.754 3.802 42,733 +0.07(+1.79%)
Dec 03, 2009 3.864 3.878 3.713 3.735 93,998 -0.08(-1.98%)
Dec 02, 2009 3.824 3.838 3.780 3.811 52,171 +0.02(+0.59%)
Dec 01, 2009 3.669 3.842 3.669 3.789 75,729 +0.13(+3.52%)
Nov 30, 2009 3.549 3.669 3.549 3.660 37,666 +0.09(+2.49%)
Nov 27, 2009 3.500 3.606 3.495 3.571 67,669 -0.07(-1.83%)
Nov 25, 2009 3.575 3.638 3.558 3.638 60,496 +0.11(+3.02%)
Nov 24, 2009 3.553 3.580 3.513 3.531 197,967 -0.02(-0.50%)
Nov 23, 2009 3.558 3.580 3.517 3.549 243,932 +0.00(+0.13%)
Nov 20, 2009 3.558 3.558 3.260 3.544 80,114 -0.01(-0.37%)
Nov 19, 2009 3.562 3.611 3.549 3.558 98,196 -0.04(-1.23%)
Nov 18, 2009 3.562 3.789 3.544 3.602 128,206 +0.04(+1.12%)
Nov 17, 2009 3.513 3.562 3.469 3.562 769,180 +0.04(+1.14%)
Nov 16, 2009 3.638 3.673 3.477 3.522 398,271 -0.05(-1.49%)
Nov 13, 2009 3.615 3.638 3.546 3.575 116,757 +0.08(+2.42%)
Nov 12, 2009 3.789 3.824 3.491 3.491 31,662 -0.36(-9.35%)
Nov 11, 2009 3.913 3.931 3.847 3.851 38,363 -0.04(-1.03%)
Nov 10, 2009 3.887 3.891 3.785 3.891 28,939 +0.04(+1.16%)
Nov 09, 2009 3.980 3.980 3.646 3.847 57,548 -0.07(-1.70%)
Nov 06, 2009 3.855 3.949 3.780 3.913 27,414 +0.11(+2.83%)
Nov 05, 2009 3.918 3.918 3.806 3.806 37,253 -0.04(-1.06%)
Nov 04, 2009 3.713 3.909 3.713 3.847 60,824 +0.17(+4.66%)
Nov 03, 2009 3.722 3.744 3.633 3.675 20,290 -0.06(-1.49%)
Nov 02, 2009 3.882 3.882 3.700 3.731 110,854 -0.11(-2.89%)
Oct 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
Oct 01, 2009 3.735 3.909 3.607 3.629 170,476 -0.06(-1.69%)
Sep 30, 2009 3.664 3.744 3.575 3.691 152,027 +0.16(+4.67%)
Sep 29, 2009 3.068 3.573 3.033 3.526 53,457 +0.20(+6.02%)
Sep 28, 2009 3.113 3.326 3.113 3.326 37,133 +0.16(+5.06%)
Sep 25, 2009 3.104 3.242 2.873 3.166 69,498 +0.00(+0.00%)
Sep 24, 2009 3.282 3.282 3.166 3.166 133,295 +0.00(+0.00%)
Sep 23, 2009 3.180 3.228 3.126 3.166 6,746 -0.04(-1.25%)
Sep 22, 2009 3.059 3.242 3.059 3.206 67,591 +0.05(+1.69%)
Sep 21, 2009 3.157 3.157 3.068 3.153 43,850 -0.12(-3.54%)
Sep 18, 2009 3.135 3.268 3.091 3.268 261,074 +0.19(+6.21%)
Sep 17, 2009 3.197 3.237 3.068 3.077 29,177 -0.15(-4.68%)
Sep 16, 2009 3.077 3.268 3.068 3.228 145,297 +0.11(+3.57%)
Sep 15, 2009 3.131 3.202 3.082 3.117 37,070 +0.05(+1.59%)
Sep 14, 2009 3.002 3.108 2.979 3.068 15,327 +0.00(+0.00%)
Sep 11, 2009 3.002 3.135 2.655 3.068 118,008 +0.07(+2.37%)
Sep 10, 2009 2.939 2.997 2.817 2.997 75,326 +0.11(+3.85%)
Sep 09, 2009 2.930 2.930 2.873 2.886 96,091 -0.00(-0.15%)
Sep 08, 2009 2.824 2.890 2.802 2.890 50,884 +0.19(+7.08%)
Sep 04, 2009 2.837 2.855 2.606 2.699 122,056 -0.10(-3.50%)
Sep 03, 2009 2.739 2.868 2.726 2.797 21,192 +0.12(+4.48%)
Sep 02, 2009 2.606 2.721 2.606 2.677 28,060 +0.00(+0.17%)
Sep 01, 2009 2.770 2.775 2.668 2.673 156,558 -0.09(-3.38%)
Aug 31, 2009 2.962 2.962 2.757 2.766 111,381 -0.12(-4.31%)
Aug 28, 2009 2.762 2.904 2.762 2.890 105,388 +0.18(+6.71%)
Aug 27, 2009 2.890 2.913 2.601 2.709 369,485 -0.20(-6.72%)
Aug 26, 2009 3.002 3.019 2.895 2.904 32,544 -0.13(-4.39%)
Aug 25, 2009 3.144 3.171 3.024 3.037 41,826 -0.06(-2.01%)
Aug 24, 2009 2.855 3.144 2.855 3.099 267,031 +0.19(+6.41%)
Aug 21, 2009 2.802 2.953 2.802 2.913 85,354 +0.08(+2.66%)
Aug 20, 2009 2.757 2.868 2.757 2.837 43,661 +0.10(+3.57%)
Aug 19, 2009 2.802 2.806 2.735 2.739 120,194 -0.09(-3.30%)
Aug 18, 2009 2.708 2.833 2.708 2.833 26,897 +0.09(+3.41%)
Aug 17, 2009 2.824 2.824 2.721 2.739 43,616 -0.10(-3.45%)
Aug 14, 2009 2.895 2.895 2.802 2.837 41,536 -0.04(-1.39%)
Aug 13, 2009 3.006 3.006 2.868 2.877 113,992 -0.08(-2.77%)
Aug 12, 2009 3.073 3.113 2.957 2.959 169,199 -0.10(-3.14%)
Aug 11, 2009 2.944 3.068 2.944 3.055 171,196 +0.03(+0.88%)
Aug 10, 2009 2.788 3.046 2.788 3.028 253,941 +0.18(+6.41%)
Aug 07, 2009 2.890 2.917 2.780 2.846 268,389 +0.04(+1.59%)
Aug 06, 2009 2.748 2.846 2.735 2.802 88,331 +0.01(+0.48%)
Aug 05, 2009 2.619 2.824 2.619 2.788 390,207 +0.16(+6.27%)
Aug 04, 2009 2.561 2.668 2.557 2.624 256,066 +0.04(+1.72%)
Aug 03, 2009 2.566 2.601 2.535 2.579 55,949 +0.00(+0.00%)
Jul 31, 2009 2.552 2.584 2.539 2.579 26,647 +0.04(+1.40%)
Jul 30, 2009 2.459 2.561 2.455 2.544 1,374,472 +0.09(+3.62%)
Jul 29, 2009 2.472 2.490 2.415 2.455 43,877 -0.00(-0.18%)
Jul 28, 2009 2.388 2.557 2.388 2.459 536,707 +0.15(+6.35%)
Jul 27, 2009 2.312 2.330 2.286 2.312 25,114 +0.00(+0.00%)
Jul 24, 2009 2.255 2.361 2.246 2.312 19,645 +0.01(+0.58%)
Jul 23, 2009 2.219 2.308 2.210 2.299 543,364 +0.09(+4.23%)
Jul 22, 2009 2.143 2.317 2.143 2.206 225,991 +0.07(+3.33%)
Jul 21, 2009 2.170 2.179 2.135 2.135 24,511 -0.04(-2.04%)
Jul 20, 2009 2.201 2.201 2.130 2.179 117,450 -0.02(-0.81%)
Jul 17, 2009 2.143 2.197 2.135 2.197 50,484 +0.01(+0.61%)
Jul 16, 2009 2.183 2.202 2.157 2.183 42,350 -0.04(-1.80%)
Jul 15, 2009 2.135 2.263 2.135 2.223 82,259 +0.09(+4.17%)
Jul 14, 2009 2.072 2.166 2.072 2.135 118,019 -0.02(-1.03%)
Jul 13, 2009 2.112 2.157 2.112 2.157 287,166 +0.02(+1.04%)
Jul 10, 2009 2.072 2.135 2.023 2.135 47,361 +0.02(+1.05%)
Jul 09, 2009 2.157 2.170 2.090 2.112 123,805 -0.04(-2.06%)
Jul 08, 2009 2.246 2.268 2.152 2.157 109,112 -0.10(-4.53%)
Jul 07, 2009 2.263 2.290 2.241 2.259 111,268 -0.00(-0.20%)
Jul 06, 2009 2.241 2.277 2.241 2.263 123,256 -0.00(-0.20%)
Jul 02, 2009 2.232 2.428 2.223 2.268 124,774 -0.06(-2.49%)
Jul 01, 2009 2.152 2.423 2.152 2.326 399,791 +0.20(+9.19%)
Jun 30, 2009 2.130 2.170 2.081 2.130 238,236 +0.03(+1.38%)
Jun 29, 2009 2.077 2.112 2.077 2.101 32,274 +0.02(+0.96%)
Jun 26, 2009 2.117 2.117 2.072 2.081 14,392 -0.01(-0.64%)
Jun 25, 2009 2.086 2.175 2.086 2.094 37,435 -0.01(-0.63%)
Jun 24, 2009 2.046 2.121 2.023 2.108 183,337 +0.08(+4.18%)
Jun 23, 2009 2.023 2.046 2.023 2.023 57,718 -0.01(-0.44%)
Jun 22, 2009 2.050 2.090 2.019 2.032 93,436 -0.02(-0.87%)
Jun 19, 2009 2.108 2.126 2.050 2.050 91,445 -0.04(-1.71%)
Jun 18, 2009 2.117 2.143 2.086 2.086 75,018 -0.05(-2.29%)
Jun 17, 2009 2.170 2.175 2.094 2.135 112,033 -0.04(-1.64%)
Jun 16, 2009 2.161 2.210 2.117 2.170 267,260 +0.01(+0.62%)
Jun 15, 2009 2.170 2.206 2.135 2.157 84,596 -0.03(-1.42%)
Jun 12, 2009 2.277 2.303 2.179 2.188 123,893 +0.03(+1.23%)
Jun 11, 2009 2.157 2.179 2.139 2.161 9,602 +0.04(+1.67%)
Jun 10, 2009 2.117 2.335 2.010 2.126 173,393 +0.02(+1.06%)
Jun 09, 2009 2.170 2.170 2.046 2.103 81,886 -0.05(-2.47%)
Jun 08, 2009 2.152 2.179 2.135 2.157 79,873 -0.02(-1.02%)
Jun 05, 2009 2.161 2.201 2.157 2.179 106,782 +0.02(+1.03%)
Jun 04, 2009 2.161 2.201 2.157 2.157 111,291 +0.00(+0.00%)
Jun 03, 2009 2.232 2.290 2.148 2.157 74,737 -0.06(-2.81%)
Jun 02, 2009 2.206 2.219 2.179 2.219 179,903 +0.03(+1.22%)
Jun 01, 2009 2.046 2.210 2.046 2.192 181,688 +0.19(+9.56%)
May 29, 2009 2.179 2.250 2.001 2.001 87,823 -0.18(-8.16%)
May 28, 2009 2.232 2.241 2.179 2.179 85,090 -0.04(-2.00%)
May 27, 2009 2.272 2.295 2.068 2.223 273,618 +0.00(+0.00%)
May 26, 2009 2.246 2.248 2.223 2.223 26,366 +0.00(+0.20%)
May 22, 2009 2.215 2.375 2.028 2.219 32,382 +0.06(+2.89%)
May 21, 2009 2.112 2.170 2.112 2.157 94,155 -0.07(-3.00%)
May 20, 2009 2.210 2.303 2.210 2.223 189,426 +0.00(+0.00%)
May 19, 2009 2.210 2.295 2.179 2.223 413,077 +0.03(+1.21%)
May 18, 2009 2.063 2.246 2.063 2.197 1,538,070 +0.17(+8.33%)
May 15, 2009 2.063 2.063 2.019 2.028 7,196 -0.04(-1.72%)
May 14, 2009 2.072 2.135 2.046 2.063 53,842 +0.03(+1.53%)
May 13, 2009 2.054 2.108 1.939 2.032 53,758 -0.05(-2.56%)
May 12, 2009 2.112 2.112 2.032 2.086 70,082 +0.01(+0.64%)
May 11, 2009 2.092 2.092 2.059 2.072 27,709 +0.03(+1.30%)
May 08, 2009 1.979 2.112 1.943 2.046 150,730 +0.05(+2.68%)
May 07, 2009 2.112 2.152 1.921 1.992 97,020 -0.12(-5.68%)
May 06, 2009 1.966 2.112 1.850 2.112 153,646 +0.24(+12.56%)
May 05, 2009 1.819 1.885 1.819 1.877 108,120 +0.08(+4.20%)
May 04, 2009 1.854 1.899 1.779 1.801 257,312 -0.09(-4.71%)
May 01, 2009 1.725 1.890 1.725 1.890 33,059 +0.20(+11.84%)
Apr 30, 2009 1.699 1.779 1.690 1.690 39,353 -0.04(-2.56%)
Apr 29, 2009 1.725 1.770 1.725 1.734 68,812 +0.03(+1.56%)
Apr 28, 2009 1.725 1.725 1.690 1.708 13,503 -0.03(-1.79%)
Apr 27, 2009 1.779 1.779 1.734 1.739 13,211 -0.04(-2.25%)
Apr 24, 2009 1.770 1.814 1.748 1.779 69,630 +0.04(+2.30%)
Apr 23, 2009 1.730 1.868 1.730 1.739 168,308 +0.04(+2.09%)
Apr 22, 2009 1.619 1.743 1.619 1.703 71,083 -0.01(-0.78%)
Apr 21, 2009 1.699 1.743 1.659 1.716 21,588 +0.07(+4.04%)
Apr 20, 2009 1.761 1.774 1.623 1.650 151,202 -0.12(-7.02%)
Apr 17, 2009 1.797 1.819 1.716 1.774 49,850 -0.05(-2.68%)
Apr 16, 2009 1.792 1.868 1.734 1.823 22,712 +0.00(+0.00%)
Apr 15, 2009 1.739 1.823 1.739 1.823 41,377 +0.06(+3.34%)
Apr 14, 2009 1.757 1.797 1.734 1.764 76,743 +0.01(+0.45%)
Apr 13, 2009 1.757 1.757 1.694 1.757 47,379 +0.02(+1.28%)
Apr 09, 2009 1.712 1.757 1.654 1.734 20,850 +0.07(+4.28%)
Apr 08, 2009 1.659 1.663 1.588 1.663 196,413 +0.00(+0.27%)
Apr 07, 2009 1.556 1.668 1.556 1.659 23,836 +0.03(+1.83%)
Apr 06, 2009 1.668 1.668 1.561 1.629 20,893 -0.08(-4.61%)
Apr 03, 2009 1.668 1.752 1.668 1.708 33,756 +0.04(+2.67%)
Apr 02, 2009 1.583 1.690 1.583 1.663 43,176 +0.09(+5.65%)
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.