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
)
9.650
-0.200 (-2.03%)
Official Closing Price
Updated: 6:30 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:
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 (%)
Apr 29, 2005
4.923
5.069
4.918
5.007
96,921
+0.06(+1.26%)
Apr 28, 2005
5.025
5.025
4.914
4.945
400,954
-0.10(-2.03%)
Apr 27, 2005
5.247
5.247
5.034
5.047
152,016
-0.16(-2.99%)
Apr 26, 2005
5.247
5.247
5.092
5.203
471,115
+0.13(+2.54%)
Apr 25, 2005
4.989
5.203
4.967
5.074
120,758
+0.11(+2.24%)
Apr 22, 2005
4.981
5.016
4.949
4.963
60,491
-0.02(-0.36%)
Apr 21, 2005
5.025
5.047
4.936
4.981
190,245
-0.02(-0.44%)
Apr 20, 2005
5.109
5.136
5.003
5.003
110,639
-0.11(-2.09%)
Apr 19, 2005
5.158
5.194
5.069
5.109
237,694
-0.00(-0.09%)
Apr 18, 2005
4.981
5.225
4.869
5.114
199,015
+0.04(+0.79%)
Apr 15, 2005
5.247
5.265
4.981
5.074
220,603
-0.20(-3.71%)
Apr 14, 2005
5.470
5.492
5.270
5.270
134,026
-0.20(-3.66%)
Apr 13, 2005
5.514
5.514
5.407
5.470
120,533
-0.04(-0.81%)
Apr 12, 2005
5.492
5.603
5.387
5.514
133,576
+0.02(+0.40%)
Apr 11, 2005
5.403
5.514
5.341
5.492
151,566
+0.02(+0.41%)
Apr 08, 2005
5.594
5.603
5.447
5.470
202,388
-0.13(-2.30%)
Apr 07, 2005
5.603
5.603
5.559
5.599
30,583
+0.04(+0.72%)
Apr 06, 2005
5.599
5.616
5.550
5.559
162,360
+0.02(+0.40%)
Apr 05, 2005
5.736
5.825
5.536
5.536
319,998
-0.16(-2.73%)
Apr 04, 2005
5.621
5.914
5.581
5.692
440,082
-0.02(-0.31%)
Apr 01, 2005
5.581
5.728
5.568
5.710
1,251,886
+0.13(+2.31%)
Mar 31, 2005
5.768
5.781
5.559
5.581
769,526
-0.23(-3.98%)
Mar 30, 2005
5.719
5.825
5.536
5.812
178,551
+0.09(+1.55%)
Mar 29, 2005
5.781
5.892
5.696
5.723
206,211
-0.06(-1.00%)
Mar 28, 2005
5.852
5.892
5.772
5.781
230,048
-0.12(-1.96%)
Mar 24, 2005
5.772
5.932
5.745
5.897
321,797
+0.08(+1.38%)
Mar 23, 2005
5.736
5.879
5.736
5.817
332,367
+0.08(+1.47%)
Mar 22, 2005
5.879
5.914
5.692
5.732
333,941
-0.23(-3.81%)
Mar 21, 2005
6.048
6.132
5.817
5.959
151,116
-0.18(-2.90%)
Mar 18, 2005
6.212
6.212
6.094
6.137
300,434
-0.08(-1.22%)
Mar 17, 2005
6.159
6.270
6.132
6.212
1,099,195
-0.04(-0.57%)
Mar 16, 2005
6.203
6.332
6.177
6.248
379,815
-0.02(-0.35%)
Mar 15, 2005
6.048
6.337
6.021
6.270
1,100,769
+0.24(+4.06%)
Mar 14, 2005
6.181
6.292
6.026
6.026
1,706,136
-0.35(-5.44%)
Mar 11, 2005
6.426
6.559
6.332
6.372
266,253
-0.08(-1.17%)
Mar 10, 2005
6.626
6.670
6.417
6.448
313,702
-0.33(-4.92%)
Mar 09, 2005
7.048
7.066
6.519
6.782
761,880
-0.42(-5.86%)
Mar 08, 2005
7.462
7.475
7.115
7.204
274,573
-0.24(-3.23%)
Mar 07, 2005
7.426
7.537
7.382
7.444
335,515
-0.09(-1.24%)
Mar 04, 2005
7.551
7.604
7.506
7.537
343,161
+0.02(+0.24%)
Mar 03, 2005
7.560
7.604
7.493
7.520
263,330
-0.08(-1.11%)
Mar 02, 2005
7.551
7.649
7.426
7.604
168,882
+0.10(+1.30%)
Mar 01, 2005
7.391
7.515
7.382
7.506
270,975
+0.20(+2.80%)
Feb 28, 2005
7.604
7.867
7.248
7.302
635,500
-0.19(-2.49%)
Feb 25, 2005
7.111
7.644
7.111
7.489
455,824
+0.38(+5.32%)
Feb 24, 2005
7.431
7.466
7.048
7.111
337,539
-0.16(-2.26%)
Feb 23, 2005
6.626
7.284
6.559
7.275
746,364
+0.66(+10.02%)
Feb 22, 2005
6.515
6.670
6.515
6.613
289,865
+0.10(+1.57%)
Feb 18, 2005
6.492
6.537
6.270
6.510
206,886
-0.01(-0.14%)
Feb 17, 2005
6.804
6.826
6.466
6.519
1,322,497
-0.29(-4.25%)
Feb 16, 2005
6.826
6.928
6.804
6.808
371,270
+0.05(+0.72%)
Feb 15, 2005
6.795
6.804
6.737
6.759
404,327
+0.02(+0.26%)
Feb 14, 2005
6.404
6.937
6.404
6.741
1,093,798
+0.54(+8.67%)
Feb 11, 2005
5.870
6.337
5.870
6.203
188,896
+0.32(+5.52%)
Feb 10, 2005
5.736
5.977
5.710
5.879
771,325
+0.19(+3.28%)
Feb 09, 2005
5.834
5.959
5.692
5.692
2,734,495
-0.10(-1.69%)
Feb 08, 2005
5.777
5.861
5.701
5.790
120,308
+0.04(+0.77%)
Feb 07, 2005
5.648
5.848
5.572
5.745
758,732
+0.14(+2.54%)
Feb 04, 2005
5.514
5.825
5.514
5.603
393,983
+0.18(+3.28%)
Feb 03, 2005
5.456
5.496
5.407
5.425
535,430
+0.01(+0.25%)
Feb 02, 2005
5.505
5.505
5.332
5.412
2,932,611
-0.05(-0.98%)
Feb 01, 2005
5.425
5.545
5.425
5.465
164,384
+0.02(+0.41%)
Jan 31, 2005
5.514
5.541
5.376
5.443
236,120
-0.06(-1.13%)
Jan 28, 2005
5.536
5.563
5.447
5.505
581,080
+0.01(+0.16%)
Jan 27, 2005
5.354
5.536
5.336
5.496
955,724
+0.14(+2.66%)
Jan 26, 2005
5.092
5.443
5.092
5.354
492,029
+0.33(+6.55%)
Jan 25, 2005
5.069
5.127
4.941
5.025
150,667
-0.07(-1.31%)
Jan 24, 2005
5.078
5.136
5.069
5.092
41,152
+0.03(+0.62%)
Jan 21, 2005
5.092
5.105
5.061
5.061
50,147
-0.03(-0.61%)
Jan 20, 2005
5.069
5.114
4.972
5.092
85,452
-0.02(-0.35%)
Jan 19, 2005
5.012
5.158
5.012
5.109
90,175
+0.07(+1.41%)
Jan 18, 2005
5.247
5.247
5.038
5.038
94,448
-0.19(-3.57%)
Jan 14, 2005
5.114
5.225
5.069
5.225
119,184
+0.17(+3.43%)
Jan 13, 2005
5.136
5.163
5.029
5.052
66,788
-0.08(-1.65%)
Jan 12, 2005
5.114
5.247
4.981
5.136
280,195
+0.04(+0.87%)
Jan 11, 2005
4.892
5.105
4.881
5.092
575,458
+0.19(+3.90%)
Jan 10, 2005
4.896
4.914
4.892
4.900
575,233
+0.00(+0.00%)
Jan 07, 2005
4.927
4.927
4.892
4.900
533,406
-0.01(-0.18%)
Jan 06, 2005
4.892
4.909
4.860
4.909
204,637
+0.02(+0.36%)
Jan 05, 2005
4.914
4.932
4.883
4.892
369,921
-0.02(-0.45%)
Jan 04, 2005
5.007
5.007
4.892
4.914
545,549
-0.11(-2.13%)
Jan 03, 2005
5.105
5.114
5.016
5.021
258,157
+0.02(+0.36%)
Dec 31, 2004
5.069
5.069
4.981
5.003
610,988
-0.02(-0.44%)
Dec 30, 2004
4.936
5.069
4.936
5.025
154,714
+0.11(+2.26%)
Dec 29, 2004
4.945
4.958
4.900
4.914
63,864
-0.08(-1.60%)
Dec 28, 2004
4.900
5.003
4.874
4.994
161,011
+0.09(+1.91%)
Dec 27, 2004
4.936
4.945
4.892
4.900
99,170
+0.01(+0.18%)
Dec 23, 2004
4.909
4.918
4.825
4.892
221,727
-0.01(-0.18%)
Dec 22, 2004
5.038
5.065
4.896
4.900
212,508
-0.09(-1.87%)
Dec 21, 2004
4.958
5.065
4.949
4.994
186,647
+0.07(+1.35%)
Dec 20, 2004
4.949
4.949
4.892
4.927
123,681
+0.02(+0.45%)
Dec 17, 2004
4.892
4.914
4.869
4.905
74,883
-0.02(-0.45%)
Dec 16, 2004
4.852
4.936
4.825
4.927
86,802
+0.03(+0.64%)
Dec 15, 2004
4.927
4.963
4.869
4.896
138,973
-0.01(-0.27%)
Dec 14, 2004
4.892
4.918
4.803
4.909
63,864
-0.03(-0.54%)
Dec 13, 2004
4.949
4.976
4.892
4.936
33,056
+0.03(+0.63%)
Dec 10, 2004
4.936
4.936
4.843
4.905
217,905
-0.08(-1.52%)
Dec 09, 2004
4.892
4.981
4.825
4.981
333,041
+0.06(+1.27%)
Dec 08, 2004
4.892
4.949
4.843
4.918
97,371
+0.03(+0.55%)
Dec 07, 2004
5.105
5.114
4.852
4.892
343,835
-0.20(-3.93%)
Dec 06, 2004
4.963
5.109
4.958
5.092
426,140
+0.17(+3.53%)
Dec 03, 2004
4.896
4.967
4.896
4.918
66,788
+0.02(+0.45%)
Dec 02, 2004
4.954
4.954
4.892
4.896
616,160
-0.01(-0.27%)
Dec 01, 2004
4.727
4.972
4.669
4.909
500,349
+0.27(+5.85%)
Nov 30, 2004
4.469
4.638
4.469
4.638
223,302
+0.12(+2.76%)
Nov 29, 2004
4.567
4.567
4.491
4.514
158,762
+0.01(+0.30%)
Nov 26, 2004
4.527
4.563
4.474
4.500
35,755
-0.01(-0.20%)
Nov 24, 2004
4.647
4.647
4.487
4.509
126,605
-0.13(-2.78%)
Nov 23, 2004
4.402
4.691
4.313
4.638
731,297
+0.24(+5.35%)
Nov 22, 2004
4.216
4.416
4.202
4.402
151,116
+0.16(+3.66%)
Nov 19, 2004
4.225
4.265
4.216
4.247
179,676
+0.01(+0.21%)
Nov 18, 2004
4.260
4.313
4.189
4.238
61,616
+0.02(+0.53%)
Nov 17, 2004
4.251
4.269
4.131
4.216
311,453
-0.04(-0.84%)
Nov 16, 2004
4.260
4.260
4.202
4.251
33,506
+0.01(+0.21%)
Nov 15, 2004
4.278
4.278
4.136
4.242
131,102
-0.00(-0.10%)
Nov 12, 2004
4.225
4.265
4.140
4.247
185,073
+0.02(+0.53%)
Nov 11, 2004
4.358
4.358
4.029
4.225
593,223
-0.18(-4.04%)
Nov 10, 2004
4.398
4.442
4.398
4.402
24,511
-0.04(-0.90%)
Nov 09, 2004
4.465
4.509
4.358
4.442
75,783
-0.07(-1.48%)
Nov 08, 2004
4.536
4.554
4.425
4.509
36,654
-0.02(-0.39%)
Nov 05, 2004
4.536
4.558
4.402
4.527
81,630
+0.04(+0.79%)
Nov 04, 2004
4.496
4.536
4.358
4.491
89,050
-0.05(-1.08%)
Nov 03, 2004
4.536
4.554
4.487
4.540
209,809
+0.06(+1.39%)
Nov 02, 2004
4.336
4.491
4.331
4.478
252,985
+0.25(+5.89%)
Nov 01, 2004
4.185
4.251
4.185
4.229
170,006
+0.00(+0.00%)
Oct 29, 2004
4.313
4.313
4.225
4.229
74,658
-0.04(-0.94%)
Oct 28, 2004
4.136
4.278
4.136
4.269
93,323
+0.08(+1.80%)
Oct 27, 2004
4.176
4.202
4.113
4.193
234,545
+0.02(+0.43%)
Oct 26, 2004
4.220
4.242
4.158
4.176
83,653
+0.00(+0.00%)
Oct 25, 2004
4.313
4.340
4.113
4.176
254,559
+0.12(+2.85%)
Oct 22, 2004
4.020
4.069
4.002
4.060
286,042
+0.03(+0.77%)
Oct 21, 2004
3.900
4.029
3.873
4.029
192,718
+0.17(+4.50%)
Oct 20, 2004
3.976
3.984
3.780
3.855
85,677
-0.10(-2.47%)
Oct 19, 2004
3.851
3.980
3.842
3.953
180,350
+0.08(+2.18%)
Oct 18, 2004
3.847
3.869
3.691
3.869
70,836
+0.00(+0.00%)
Oct 15, 2004
3.820
3.869
3.722
3.869
73,984
+0.08(+2.23%)
Oct 14, 2004
3.784
3.820
3.780
3.784
66,563
-0.00(-0.12%)
Oct 13, 2004
3.793
3.811
3.789
3.789
84,778
-0.02(-0.47%)
Oct 12, 2004
3.815
3.847
3.749
3.807
31,707
+0.01(+0.35%)
Oct 11, 2004
3.824
3.824
3.704
3.793
21,138
-0.01(-0.23%)
Oct 08, 2004
3.802
3.864
3.784
3.802
89,500
+0.03(+0.71%)
Oct 07, 2004
3.726
3.807
3.726
3.775
75,558
+0.04(+1.07%)
Oct 06, 2004
3.646
3.824
3.646
3.735
315,051
+0.11(+3.07%)
Oct 05, 2004
3.602
3.642
3.580
3.624
172,480
+0.02(+0.49%)
Oct 04, 2004
3.669
3.726
3.513
3.606
234,545
-0.02(-0.49%)
Oct 01, 2004
3.606
3.691
3.606
3.624
75,558
+0.02(+0.49%)
Sep 30, 2004
3.558
3.606
3.513
3.606
139,423
+0.03(+0.75%)
Sep 29, 2004
3.602
3.731
3.562
3.580
151,791
-0.03(-0.86%)
Sep 28, 2004
3.535
3.624
3.504
3.611
282,669
+0.11(+3.05%)
Sep 27, 2004
3.571
3.575
3.371
3.504
70,386
-0.06(-1.75%)
Sep 24, 2004
3.509
3.580
3.469
3.566
63,639
+0.10(+2.95%)
Sep 23, 2004
3.473
3.473
3.411
3.464
31,482
-0.01(-0.26%)
Sep 22, 2004
3.513
3.531
3.393
3.473
32,831
+0.00(+0.13%)
Sep 21, 2004
3.446
3.500
3.402
3.469
34,855
+0.09(+2.63%)
Sep 20, 2004
3.495
3.495
3.380
3.380
29,233
-0.10(-2.94%)
Sep 17, 2004
3.411
3.495
3.411
3.482
60,941
+0.07(+2.09%)
Sep 16, 2004
3.446
3.446
3.411
3.411
17,090
-0.03(-0.90%)
Sep 15, 2004
3.442
3.540
3.424
3.442
44,300
-0.00(-0.13%)
Sep 14, 2004
3.313
3.469
3.313
3.446
40,927
+0.04(+1.31%)
Sep 13, 2004
3.393
3.402
3.380
3.402
74,209
+0.04(+1.32%)
Sep 10, 2004
3.357
3.357
3.291
3.357
85,902
+0.08(+2.30%)
Sep 09, 2004
3.291
3.357
3.260
3.282
64,539
+0.04(+1.10%)
Sep 08, 2004
3.291
3.291
3.228
3.246
24,286
-0.04(-1.08%)
Sep 07, 2004
3.215
3.282
3.211
3.282
136,275
+0.10(+3.22%)
Sep 03, 2004
3.162
3.180
3.135
3.180
12,593
+0.03(+0.85%)
Sep 02, 2004
3.157
3.162
3.122
3.153
11,468
-0.03(-0.98%)
Sep 01, 2004
3.193
3.224
3.175
3.184
28,784
+0.02(+0.56%)
Aug 31, 2004
3.117
3.224
3.113
3.166
64,089
+0.05(+1.57%)
Aug 30, 2004
3.091
3.135
3.059
3.117
16,415
+0.03(+0.86%)
Aug 27, 2004
3.091
3.091
3.002
3.091
70,161
+0.02(+0.72%)
Aug 26, 2004
3.024
3.077
2.993
3.068
33,731
+0.07(+2.22%)
Aug 25, 2004
2.997
3.086
2.966
3.002
74,209
+0.03(+1.05%)
Aug 24, 2004
3.002
3.002
2.957
2.971
180,575
-0.00(-0.15%)
Aug 23, 2004
2.957
3.002
2.948
2.975
42,501
-0.00(-0.15%)
Aug 20, 2004
2.957
3.011
2.957
2.979
80,055
-0.01(-0.30%)
Aug 19, 2004
2.979
3.046
2.962
2.988
58,467
-0.02(-0.59%)
Aug 18, 2004
3.002
3.024
2.979
3.006
83,653
+0.05(+1.65%)
Aug 17, 2004
2.997
3.002
2.944
2.957
263,554
-0.04(-1.48%)
Aug 16, 2004
3.002
3.024
2.935
3.002
296,386
-0.08(-2.74%)
Aug 13, 2004
3.091
3.113
3.068
3.086
28,109
-0.01(-0.43%)
Aug 12, 2004
3.117
3.135
3.091
3.099
25,186
-0.01(-0.43%)
Aug 11, 2004
3.073
3.157
3.068
3.113
187,321
-0.00(-0.14%)
Aug 10, 2004
3.024
3.131
3.024
3.117
653,490
+0.11(+3.70%)
Aug 09, 2004
2.988
3.051
2.988
3.006
112,887
-0.03(-0.88%)
Aug 06, 2004
3.073
3.073
3.024
3.033
93,323
-0.04(-1.16%)
Aug 05, 2004
3.144
3.144
3.068
3.068
99,845
-0.04(-1.43%)
Aug 04, 2004
3.099
3.193
3.091
3.113
29,458
+0.03(+0.86%)
Aug 03, 2004
3.059
3.091
3.046
3.086
160,111
+0.04(+1.46%)
Aug 02, 2004
3.024
3.068
3.002
3.042
129,753
+0.06(+2.09%)
Jul 30, 2004
3.006
3.006
2.957
2.979
27,434
-0.04(-1.18%)
Jul 29, 2004
2.979
3.019
2.908
3.015
167,532
+0.01(+0.44%)
Jul 28, 2004
3.006
3.011
2.979
3.002
41,377
-0.00(-0.15%)
Jul 27, 2004
3.068
3.099
2.957
3.006
422,992
-0.08(-2.73%)
Jul 26, 2004
3.068
3.104
3.037
3.091
36,654
+0.02(+0.72%)
Jul 23, 2004
3.046
3.095
3.046
3.068
12,593
+0.04(+1.32%)
Jul 22, 2004
3.091
3.108
3.028
3.028
24,736
-0.04(-1.45%)
Jul 21, 2004
3.113
3.157
3.068
3.073
28,559
-0.03(-1.00%)
Jul 20, 2004
3.037
3.113
3.037
3.104
76,682
+0.04(+1.31%)
Jul 19, 2004
3.002
3.082
2.988
3.064
21,812
-0.03(-1.01%)
Jul 16, 2004
3.091
3.113
3.051
3.095
10,569
+0.04(+1.46%)
Jul 15, 2004
3.068
3.113
3.051
3.051
28,784
-0.04(-1.44%)
Jul 14, 2004
3.068
3.157
3.068
3.095
21,588
-0.00(-0.14%)
Jul 13, 2004
3.113
3.153
3.095
3.099
15,291
-0.01(-0.43%)
Jul 12, 2004
3.099
3.135
3.095
3.113
45,874
+0.01(+0.43%)
Jul 09, 2004
3.077
3.113
3.068
3.099
244,440
+0.01(+0.29%)
Jul 08, 2004
3.055
3.104
3.051
3.091
230,723
+0.04(+1.16%)
Jul 07, 2004
3.091
3.091
2.988
3.055
702,063
+0.00(+0.00%)
Jul 06, 2004
3.180
3.220
3.042
3.055
86,352
-0.17(-5.24%)
Jul 02, 2004
3.246
3.255
3.197
3.224
15,741
+0.00(+0.00%)
Jul 01, 2004
3.317
3.317
3.215
3.224
51,046
-0.07(-2.16%)
Jun 30, 2004
3.322
3.371
3.224
3.295
207,335
-0.03(-0.80%)
Jun 29, 2004
3.335
3.357
3.300
3.322
50,372
+0.03(+0.81%)
Jun 28, 2004
3.246
3.331
3.246
3.295
30,808
+0.08(+2.49%)
Jun 25, 2004
3.291
3.300
3.215
3.215
110,639
-0.07(-2.17%)
Jun 24, 2004
3.304
3.317
3.268
3.286
58,242
-0.04(-1.20%)
Jun 23, 2004
3.255
3.326
3.255
3.326
20,013
+0.07(+2.19%)
Jun 22, 2004
3.335
3.335
3.157
3.255
95,347
-0.08(-2.40%)
Jun 21, 2004
3.291
3.349
3.291
3.335
259,732
+0.04(+1.35%)
Jun 18, 2004
3.268
3.326
3.233
3.291
356,428
+0.04(+1.09%)
Jun 17, 2004
3.273
3.308
3.228
3.255
17,540
+0.01(+0.41%)
Jun 16, 2004
3.264
3.282
3.237
3.242
22,937
+0.01(+0.27%)
Jun 15, 2004
3.291
3.295
3.233
3.233
52,396
-0.02(-0.55%)
Jun 14, 2004
3.357
3.380
3.233
3.251
96,471
-0.13(-3.82%)
Jun 10, 2004
3.335
3.397
3.335
3.380
69,936
+0.07(+2.15%)
Jun 09, 2004
3.291
3.313
3.291
3.308
67,687
-0.01(-0.40%)
Jun 08, 2004
3.344
3.344
3.313
3.322
28,559
-0.02(-0.53%)
Jun 07, 2004
3.469
3.469
3.335
3.340
24,736
+0.05(+1.49%)
Jun 04, 2004
3.260
3.300
3.260
3.291
9,669
+0.01(+0.41%)
Jun 03, 2004
3.335
3.335
3.251
3.277
87,476
-0.06(-1.73%)
Jun 02, 2004
3.153
3.357
3.153
3.335
279,746
+0.18(+5.78%)
Jun 01, 2004
3.313
3.313
3.131
3.153
123,232
-0.18(-5.34%)
May 28, 2004
3.255
3.371
3.255
3.331
110,863
+0.06(+1.90%)
May 27, 2004
3.308
3.335
3.242
3.268
100,294
+0.00(+0.14%)
May 26, 2004
3.246
3.291
3.206
3.264
59,367
+0.04(+1.10%)
May 25, 2004
3.157
3.228
3.113
3.228
99,395
+0.09(+2.83%)
May 24, 2004
3.024
3.224
3.024
3.139
96,247
+0.16(+5.37%)
May 21, 2004
3.068
3.091
2.935
2.979
124,356
-0.04(-1.33%)
May 20, 2004
2.935
3.046
2.935
3.019
162,360
+0.11(+3.66%)
May 19, 2004
2.979
3.068
2.890
2.913
462,345
+0.02(+0.77%)
May 18, 2004
2.957
3.046
2.890
2.890
174,503
-0.04(-1.22%)
May 17, 2004
3.104
3.202
2.926
2.926
199,240
-0.18(-5.73%)
May 14, 2004
3.193
3.228
3.091
3.104
92,424
-0.08(-2.65%)
May 13, 2004
3.246
3.260
3.162
3.188
108,840
-0.02(-0.55%)
May 12, 2004
3.260
3.260
3.162
3.206
110,639
-0.05(-1.64%)
May 11, 2004
3.335
3.380
3.202
3.260
228,924
-0.12(-3.55%)
May 10, 2004
3.491
3.491
3.380
3.380
304,707
-0.18(-5.12%)
May 07, 2004
3.691
3.691
3.513
3.562
72,635
-0.08(-2.32%)
May 06, 2004
3.709
3.735
3.602
3.646
38,678
-0.02(-0.49%)
May 05, 2004
3.602
3.682
3.513
3.664
146,844
+0.11(+3.00%)
May 04, 2004
3.469
3.615
3.469
3.558
112,663
+0.07(+2.04%)
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.