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: 4:10 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 30, 2012
4.154
4.154
4.021
4.036
53,892
-0.09(-2.23%)
Apr 27, 2012
4.006
4.129
4.006
4.129
40,878
+0.13(+3.33%)
Apr 26, 2012
4.170
4.195
3.993
3.995
92,740
-0.20(-4.76%)
Apr 25, 2012
4.292
4.364
4.108
4.195
111,774
-0.03(-0.61%)
Apr 24, 2012
4.364
4.538
4.180
4.221
130,318
-0.16(-3.63%)
Apr 23, 2012
4.374
4.436
4.197
4.380
1,194,494
-0.10(-2.17%)
Apr 20, 2012
4.390
4.490
4.359
4.477
92,429
+0.10(+2.34%)
Apr 19, 2012
4.364
4.441
4.354
4.374
108,192
-0.01(-0.12%)
Apr 18, 2012
4.354
4.451
4.354
4.380
69,904
-0.03(-0.58%)
Apr 17, 2012
4.554
4.554
4.359
4.405
145,298
-0.22(-4.76%)
Apr 16, 2012
4.687
4.718
4.559
4.625
53,415
-0.04(-0.88%)
Apr 13, 2012
4.723
4.723
4.523
4.666
100,086
-0.03(-0.55%)
Apr 12, 2012
4.564
4.692
4.564
4.692
93,155
+0.18(+4.09%)
Apr 11, 2012
4.364
4.579
4.358
4.508
77,364
+0.21(+4.89%)
Apr 10, 2012
4.559
4.641
4.298
4.298
109,921
-0.27(-5.84%)
Apr 09, 2012
4.615
4.718
4.559
4.564
47,014
-0.13(-2.84%)
Apr 05, 2012
4.651
4.768
4.644
4.697
39,892
+0.03(+0.55%)
Apr 04, 2012
4.702
4.743
4.620
4.672
38,551
-0.01(-0.11%)
Apr 03, 2012
4.948
4.948
4.615
4.677
280,834
-0.28(-5.58%)
Apr 02, 2012
5.138
5.194
4.871
4.953
182,379
-0.23(-4.35%)
Mar 30, 2012
5.225
5.266
5.173
5.179
29,221
+0.01(+0.10%)
Mar 29, 2012
5.173
5.225
5.122
5.173
91,691
-0.03(-0.57%)
Mar 28, 2012
5.173
5.226
5.173
5.203
19,399
+0.03(+0.57%)
Mar 27, 2012
5.220
5.245
5.173
5.173
58,505
-0.04(-0.79%)
Mar 26, 2012
5.312
5.312
5.148
5.214
55,418
-0.10(-1.93%)
Mar 23, 2012
5.302
5.332
5.209
5.317
40,478
-0.02(-0.34%)
Mar 22, 2012
5.317
5.409
5.255
5.335
24,391
-0.01(-0.14%)
Mar 21, 2012
5.440
5.491
5.332
5.343
63,366
-0.09(-1.60%)
Mar 20, 2012
5.476
5.481
5.343
5.430
69,730
-0.08(-1.40%)
Mar 19, 2012
5.532
5.609
5.455
5.506
79,027
-0.03(-0.46%)
Mar 16, 2012
5.588
5.635
5.404
5.532
62,196
-0.07(-1.19%)
Mar 15, 2012
5.537
5.614
5.522
5.599
32,194
+0.02(+0.28%)
Mar 14, 2012
5.619
5.727
5.583
5.583
72,096
-0.05(-0.82%)
Mar 13, 2012
5.624
5.659
5.604
5.629
32,792
+0.05(+0.82%)
Mar 12, 2012
5.640
5.645
5.583
5.584
10,790
-0.06(-1.08%)
Mar 09, 2012
5.798
5.880
5.614
5.645
46,774
-0.11(-1.96%)
Mar 08, 2012
5.640
5.804
5.583
5.757
116,932
+0.10(+1.72%)
Mar 07, 2012
5.645
5.660
5.583
5.660
48,904
+0.03(+0.55%)
Mar 06, 2012
5.635
5.650
5.525
5.629
173,819
-0.07(-1.17%)
Mar 05, 2012
5.752
5.778
5.696
5.696
70,392
-0.06(-1.07%)
Mar 02, 2012
5.701
5.782
5.675
5.757
417,314
+0.06(+1.08%)
Mar 01, 2012
5.650
5.711
5.583
5.696
95,469
+0.09(+1.65%)
Feb 29, 2012
5.537
5.655
5.527
5.604
378,929
+0.10(+1.77%)
Feb 28, 2012
5.547
5.547
5.225
5.506
164,073
-0.10(-1.83%)
Feb 27, 2012
5.588
5.660
5.588
5.609
34,480
-0.02(-0.36%)
Feb 24, 2012
5.635
5.640
5.583
5.629
28,690
-0.07(-1.26%)
Feb 23, 2012
5.747
5.783
5.635
5.701
28,436
-0.03(-0.54%)
Feb 22, 2012
5.706
5.742
5.665
5.732
38,316
+0.01(+0.18%)
Feb 21, 2012
5.696
5.747
5.696
5.722
97,866
-0.04(-0.62%)
Feb 17, 2012
5.583
5.762
5.583
5.757
43,476
+0.22(+3.88%)
Feb 16, 2012
5.414
5.588
5.414
5.542
155,553
+0.04(+0.74%)
Feb 15, 2012
5.532
5.558
5.471
5.501
63,374
+0.04(+0.75%)
Feb 14, 2012
5.465
5.486
5.414
5.460
17,566
+0.02(+0.38%)
Feb 13, 2012
5.465
5.521
5.378
5.440
44,597
+0.07(+1.38%)
Feb 10, 2012
5.455
5.455
5.343
5.366
51,373
-0.12(-2.10%)
Feb 09, 2012
5.568
5.568
5.440
5.481
168,844
-0.08(-1.38%)
Feb 08, 2012
5.568
5.624
5.373
5.558
76,296
-0.01(-0.18%)
Feb 07, 2012
5.435
5.635
5.179
5.568
221,143
+0.15(+2.84%)
Feb 06, 2012
5.276
5.424
5.276
5.414
226,370
+0.15(+2.92%)
Feb 03, 2012
5.199
5.276
5.184
5.261
239,323
+0.07(+1.28%)
Feb 02, 2012
5.173
5.220
5.173
5.194
59,754
+0.02(+0.40%)
Feb 01, 2012
5.184
5.220
5.138
5.173
149,400
-0.02(-0.30%)
Jan 31, 2012
5.179
5.220
5.168
5.189
93,403
+0.04(+0.70%)
Jan 30, 2012
5.204
5.204
5.035
5.153
43,921
-0.04(-0.79%)
Jan 27, 2012
5.240
5.261
5.179
5.194
51,980
-0.08(-1.55%)
Jan 26, 2012
5.173
5.332
5.173
5.276
128,273
+0.09(+1.68%)
Jan 25, 2012
5.214
5.276
5.189
5.189
35,265
-0.09(-1.65%)
Jan 24, 2012
5.291
5.343
5.220
5.276
19,495
-0.02(-0.39%)
Jan 23, 2012
5.250
5.327
5.235
5.296
43,914
+0.05(+0.98%)
Jan 20, 2012
5.143
5.245
5.127
5.245
36,021
+0.12(+2.30%)
Jan 19, 2012
5.302
5.327
5.122
5.127
25,771
-0.17(-3.29%)
Jan 18, 2012
5.276
5.327
5.271
5.302
19,799
+0.05(+0.88%)
Jan 17, 2012
5.240
5.281
5.220
5.255
22,267
+0.04(+0.69%)
Jan 13, 2012
5.337
5.389
5.163
5.220
10,220
-0.12(-2.21%)
Jan 12, 2012
5.404
5.414
5.307
5.337
31,616
-0.08(-1.42%)
Jan 11, 2012
5.184
5.471
5.170
5.414
40,031
+0.24(+4.55%)
Jan 10, 2012
5.194
5.230
5.122
5.179
22,054
+0.01(+0.20%)
Jan 09, 2012
5.199
5.286
5.158
5.168
18,647
-0.09(-1.75%)
Jan 06, 2012
5.302
5.363
5.240
5.261
28,432
-0.02(-0.39%)
Jan 05, 2012
5.368
5.455
5.184
5.281
79,866
-0.08(-1.43%)
Jan 04, 2012
5.481
5.512
5.302
5.358
50,139
+0.05(+0.87%)
Dec 30, 2011
5.097
5.317
5.097
5.312
27,604
+0.22(+4.22%)
Dec 29, 2011
5.158
5.173
5.020
5.097
200,344
-0.04(-0.70%)
Dec 28, 2011
5.117
5.143
5.078
5.133
21,615
+0.04(+0.70%)
Dec 27, 2011
5.112
5.163
5.071
5.097
41,171
+0.00(+0.00%)
Dec 23, 2011
5.117
5.138
5.086
5.097
18,124
+0.07(+1.32%)
Dec 21, 2011
5.071
5.097
4.979
5.030
41,104
-0.03(-0.51%)
Dec 20, 2011
5.153
5.163
5.045
5.056
51,611
-0.11(-2.18%)
Dec 19, 2011
5.127
5.173
5.071
5.168
14,544
+0.02(+0.40%)
Dec 16, 2011
5.133
5.148
4.912
5.148
40,946
+0.02(+0.30%)
Dec 15, 2011
5.158
5.168
5.102
5.133
12,535
-0.02(-0.30%)
Dec 14, 2011
5.107
5.168
5.081
5.148
13,365
+0.03(+0.50%)
Dec 13, 2011
5.189
5.189
5.098
5.122
25,476
-0.06(-1.09%)
Dec 12, 2011
5.286
5.302
5.127
5.179
20,209
-0.11(-2.03%)
Dec 09, 2011
5.363
5.414
5.209
5.286
23,159
-0.05(-0.96%)
Dec 08, 2011
5.645
5.650
5.302
5.337
36,167
-0.38(-6.71%)
Dec 07, 2011
5.588
5.942
5.553
5.722
48,435
+0.12(+2.10%)
Dec 06, 2011
5.394
5.609
5.337
5.604
34,422
+0.16(+3.01%)
Dec 05, 2011
5.204
5.491
5.051
5.440
53,853
+0.29(+5.67%)
Dec 02, 2011
5.148
5.194
5.071
5.148
79,800
+0.07(+1.31%)
Dec 01, 2011
5.097
5.163
5.030
5.081
83,499
-0.04(-0.80%)
Nov 30, 2011
4.958
5.127
4.784
5.122
133,797
+0.24(+4.82%)
Nov 29, 2011
4.871
4.953
4.866
4.887
15,520
+0.00(+0.00%)
Nov 28, 2011
4.969
4.969
4.887
4.887
10,854
-0.01(-0.10%)
Nov 25, 2011
5.015
5.040
4.866
4.892
6,704
-0.12(-2.45%)
Nov 23, 2011
5.066
5.189
4.938
5.015
46,994
-0.09(-1.81%)
Nov 22, 2011
4.876
5.112
4.876
5.107
66,384
+0.27(+5.60%)
Nov 21, 2011
4.878
4.930
4.793
4.836
25,850
-0.12(-2.35%)
Nov 18, 2011
4.878
5.010
4.827
4.952
22,384
+0.07(+1.42%)
Nov 17, 2011
5.024
5.024
4.813
4.883
41,076
-0.12(-2.44%)
Nov 16, 2011
5.014
5.047
4.949
5.005
136,510
+0.05(+1.04%)
Nov 15, 2011
4.742
4.953
4.719
4.953
27,513
+0.21(+4.46%)
Nov 14, 2011
4.742
4.761
4.719
4.742
16,757
+0.02(+0.50%)
Nov 11, 2011
4.742
4.766
4.705
4.719
28,631
-0.02(-0.50%)
Nov 10, 2011
4.770
4.775
4.742
4.742
1,490
-0.00(-0.10%)
Nov 09, 2011
4.836
4.859
4.742
4.747
18,638
-0.15(-3.07%)
Nov 08, 2011
4.719
4.935
4.709
4.897
62,954
+0.16(+3.47%)
Nov 07, 2011
4.766
4.766
4.733
4.733
1,916
-0.01(-0.20%)
Nov 04, 2011
4.733
4.780
4.700
4.742
13,844
+0.01(+0.20%)
Nov 03, 2011
4.733
4.761
4.719
4.733
16,012
+0.01(+0.30%)
Nov 02, 2011
4.615
4.752
4.615
4.719
10,549
+0.13(+2.76%)
Nov 01, 2011
4.752
4.752
4.512
4.592
79,053
-0.16(-3.36%)
Oct 31, 2011
4.963
4.963
4.695
4.752
10,977
-0.21(-4.26%)
Oct 28, 2011
4.991
5.000
4.845
4.963
33,434
-0.06(-1.12%)
Oct 27, 2011
4.803
5.075
4.803
5.019
66,770
+0.16(+3.28%)
Oct 26, 2011
4.831
4.859
4.827
4.859
26,885
+0.05(+0.98%)
Oct 25, 2011
4.841
4.841
4.752
4.813
17,882
-0.05(-1.06%)
Oct 24, 2011
4.850
4.864
4.808
4.864
5,895
-0.01(-0.29%)
Oct 21, 2011
4.855
4.902
4.794
4.878
22,418
+0.06(+1.17%)
Oct 20, 2011
4.855
4.888
4.803
4.822
297,368
-0.00(-0.10%)
Oct 19, 2011
4.813
4.897
4.770
4.827
20,493
-0.08(-1.72%)
Oct 18, 2011
4.700
4.930
4.700
4.911
28,192
+0.17(+3.56%)
Oct 17, 2011
4.676
4.783
4.625
4.742
70,287
+0.00(+0.00%)
Oct 14, 2011
4.845
4.902
4.634
4.742
35,994
-0.06(-1.17%)
Oct 13, 2011
4.700
4.897
4.652
4.798
85,021
+0.11(+2.30%)
Oct 12, 2011
4.700
4.789
4.460
4.690
16,069
-0.01(-0.30%)
Oct 11, 2011
4.507
4.888
4.507
4.705
69,746
+0.22(+4.92%)
Oct 10, 2011
4.442
4.507
4.423
4.484
32,199
+0.07(+1.49%)
Oct 07, 2011
4.352
4.489
4.343
4.418
34,693
+0.10(+2.39%)
Oct 06, 2011
4.193
4.320
4.193
4.315
7,820
+0.11(+2.57%)
Oct 05, 2011
4.094
4.302
4.094
4.207
52,583
+0.15(+3.58%)
Oct 04, 2011
3.981
4.085
3.808
4.061
71,808
+0.02(+0.58%)
Oct 03, 2011
4.066
4.183
3.967
4.038
97,553
-0.05(-1.15%)
Sep 30, 2011
4.155
4.212
4.043
4.085
64,138
-0.08(-1.81%)
Sep 29, 2011
4.155
4.235
4.094
4.160
46,814
+0.04(+1.03%)
Sep 28, 2011
4.179
4.244
4.113
4.118
93,440
-0.04(-0.90%)
Sep 27, 2011
4.122
4.193
4.000
4.155
73,837
+0.11(+2.79%)
Sep 26, 2011
4.080
4.080
4.000
4.043
50,045
+0.04(+1.06%)
Sep 23, 2011
4.155
4.202
3.925
4.000
228,399
-0.15(-3.62%)
Sep 22, 2011
4.587
4.672
3.981
4.151
388,006
-0.54(-11.60%)
Sep 21, 2011
4.817
4.836
4.662
4.695
14,736
-0.13(-2.63%)
Sep 20, 2011
4.822
4.939
4.625
4.822
37,611
-0.01(-0.29%)
Sep 19, 2011
4.855
4.906
4.733
4.836
48,292
-0.14(-2.83%)
Sep 16, 2011
4.770
5.010
4.770
4.977
85,841
+0.20(+4.13%)
Sep 15, 2011
4.700
4.808
4.629
4.780
64,747
+0.15(+3.35%)
Sep 14, 2011
4.733
4.780
4.625
4.625
29,174
-0.12(-2.57%)
Sep 13, 2011
4.705
4.822
4.690
4.747
30,075
+0.06(+1.29%)
Sep 12, 2011
4.719
4.775
4.635
4.686
112,411
-0.11(-2.34%)
Sep 09, 2011
4.982
5.029
4.756
4.798
62,724
-0.20(-4.04%)
Sep 08, 2011
5.141
5.216
4.961
5.000
65,203
-0.15(-2.92%)
Sep 07, 2011
5.075
5.165
4.972
5.151
54,130
+0.10(+1.95%)
Sep 06, 2011
5.108
5.108
4.996
5.052
53,808
-0.16(-3.15%)
Sep 02, 2011
5.268
5.287
5.179
5.216
82,595
-0.05(-0.89%)
Sep 01, 2011
5.338
5.428
5.263
5.263
77,332
-0.10(-1.82%)
Aug 31, 2011
5.306
5.484
5.306
5.361
140,374
+0.09(+1.67%)
Aug 30, 2011
5.212
5.282
5.207
5.273
28,305
+0.01(+0.18%)
Aug 29, 2011
5.188
5.329
5.188
5.263
57,118
+0.08(+1.45%)
Aug 26, 2011
5.061
5.212
4.902
5.188
63,375
+0.01(+0.27%)
Aug 25, 2011
5.381
5.381
5.165
5.174
92,427
-0.10(-1.96%)
Aug 24, 2011
5.122
5.423
5.000
5.277
97,920
+0.08(+1.63%)
Aug 23, 2011
5.202
5.254
4.733
5.193
54,726
-0.03(-0.63%)
Aug 22, 2011
5.179
5.352
5.160
5.226
36,382
+0.06(+1.09%)
Aug 19, 2011
5.277
5.277
5.010
5.169
87,575
-0.13(-2.48%)
Aug 18, 2011
5.498
5.498
5.240
5.301
39,502
-0.27(-4.81%)
Aug 17, 2011
5.338
5.761
5.338
5.568
87,803
+0.25(+4.77%)
Aug 16, 2011
5.418
5.512
5.301
5.315
85,803
-0.13(-2.41%)
Aug 15, 2011
5.367
5.484
5.216
5.446
32,420
+0.13(+2.38%)
Aug 12, 2011
5.418
5.423
5.216
5.320
48,939
-0.08(-1.39%)
Aug 11, 2011
5.315
5.460
5.259
5.395
95,879
+0.07(+1.32%)
Aug 10, 2011
5.409
5.409
5.306
5.324
113,661
-0.07(-1.31%)
Aug 09, 2011
5.493
5.479
5.306
5.395
124,426
+0.07(+1.23%)
Aug 08, 2011
5.493
5.568
5.254
5.329
360,085
-0.37(-6.43%)
Aug 05, 2011
5.747
5.789
5.546
5.695
56,764
-0.07(-1.14%)
Aug 04, 2011
5.916
5.916
5.733
5.761
69,631
-0.16(-2.70%)
Aug 03, 2011
5.925
5.935
5.728
5.921
31,132
-0.08(-1.33%)
Aug 02, 2011
5.944
6.172
5.939
6.000
19,703
+0.05(+0.79%)
Aug 01, 2011
5.921
6.033
5.874
5.953
82,710
+0.00(+0.00%)
Jul 29, 2011
5.911
5.963
5.911
5.953
5,345
-0.01(-0.16%)
Jul 28, 2011
5.949
5.982
5.930
5.963
73,776
-0.03(-0.55%)
Jul 27, 2011
6.061
6.071
5.949
5.996
44,019
-0.07(-1.16%)
Jul 26, 2011
6.080
6.094
6.033
6.066
25,115
-0.03(-0.54%)
Jul 25, 2011
6.174
6.174
6.099
6.099
28,620
-0.08(-1.22%)
Jul 22, 2011
6.202
6.216
6.151
6.174
13,844
-0.06(-0.90%)
Jul 21, 2011
6.113
6.230
6.113
6.230
64,093
+0.13(+2.08%)
Jul 20, 2011
6.113
6.165
6.094
6.104
9,612
+0.02(+0.39%)
Jul 19, 2011
6.118
6.137
6.071
6.080
152,427
+0.04(+0.62%)
Jul 18, 2011
6.057
6.104
6.033
6.043
63,235
-0.05(-0.77%)
Jul 15, 2011
6.122
6.146
6.090
6.090
38,426
-0.04(-0.69%)
Jul 14, 2011
6.127
6.170
6.108
6.132
12,576
-0.00(-0.08%)
Jul 13, 2011
6.216
6.216
6.019
6.137
73,137
-0.06(-0.98%)
Jul 12, 2011
6.268
6.268
6.198
6.198
21,309
-0.07(-1.12%)
Jul 11, 2011
6.306
6.395
6.268
6.268
23,330
-0.11(-1.69%)
Jul 08, 2011
6.381
6.395
6.329
6.376
30,273
-0.05(-0.73%)
Jul 07, 2011
6.573
6.573
6.399
6.423
31,068
+0.08(+1.33%)
Jul 06, 2011
6.465
6.484
6.286
6.338
87,360
-0.12(-1.82%)
Jul 05, 2011
6.409
6.526
6.367
6.456
26,900
+0.07(+1.10%)
Jul 01, 2011
6.437
6.536
6.348
6.385
57,912
-0.08(-1.16%)
Jun 30, 2011
6.376
6.479
6.376
6.461
53,783
+0.11(+1.70%)
Jun 29, 2011
6.376
6.568
6.343
6.353
57,631
+0.02(+0.30%)
Jun 28, 2011
6.404
6.404
6.292
6.334
84,107
-0.02(-0.37%)
Jun 27, 2011
6.437
6.437
6.343
6.357
27,790
-0.05(-0.84%)
Jun 24, 2011
6.254
6.432
6.226
6.411
83,969
+0.18(+2.90%)
Jun 23, 2011
6.080
6.292
6.038
6.230
110,492
+0.12(+2.01%)
Jun 22, 2011
6.127
6.127
6.080
6.108
23,251
-0.03(-0.47%)
Jun 21, 2011
6.151
6.306
6.118
6.137
33,453
+0.05(+0.77%)
Jun 20, 2011
6.024
6.212
6.024
6.090
46,547
+0.05(+0.86%)
Jun 17, 2011
6.085
6.127
6.033
6.038
170,971
-0.01(-0.16%)
Jun 16, 2011
6.099
6.127
6.038
6.047
57,154
-0.07(-1.08%)
Jun 15, 2011
6.108
6.151
6.010
6.113
63,637
-0.08(-1.36%)
Jun 14, 2011
6.198
6.212
6.188
6.198
25,517
+0.02(+0.30%)
Jun 13, 2011
6.127
6.202
6.113
6.179
54,287
+0.05(+0.84%)
Jun 10, 2011
6.080
6.169
6.014
6.127
76,289
+0.04(+0.62%)
Jun 09, 2011
6.104
6.188
6.066
6.090
30,814
-0.02(-0.31%)
Jun 08, 2011
6.071
6.216
6.010
6.108
150,889
+0.29(+4.94%)
Jun 07, 2011
5.839
5.862
5.812
5.821
18,462
+0.00(+0.08%)
Jun 06, 2011
5.830
5.844
5.812
5.816
37,513
-0.01(-0.16%)
Jun 03, 2011
5.825
5.862
5.816
5.825
28,466
-0.19(-3.17%)
May 24, 2011
5.821
6.030
5.812
6.016
97,324
+0.17(+2.95%)
May 23, 2011
5.880
5.894
5.812
5.844
53,952
-0.06(-1.00%)
May 20, 2011
5.975
5.975
5.844
5.903
25,188
-0.10(-1.59%)
May 19, 2011
6.030
6.030
5.948
5.998
33,011
-0.01(-0.15%)
May 18, 2011
5.871
6.025
5.871
6.007
85,140
+0.12(+2.00%)
May 17, 2011
5.844
5.898
5.839
5.889
21,418
+0.03(+0.46%)
May 16, 2011
5.816
5.903
5.803
5.862
192,888
+0.04(+0.62%)
May 13, 2011
5.903
5.903
5.803
5.825
38,997
-0.08(-1.31%)
May 12, 2011
5.930
5.942
5.839
5.903
137,051
-0.01(-0.23%)
May 11, 2011
5.957
6.003
5.812
5.916
111,846
-0.06(-1.06%)
May 10, 2011
5.853
6.003
5.835
5.980
125,532
+0.15(+2.57%)
May 09, 2011
5.844
5.848
5.812
5.830
17,187
-0.02(-0.39%)
May 06, 2011
5.903
5.903
5.848
5.853
17,859
-0.02(-0.31%)
May 05, 2011
5.916
5.934
5.839
5.871
161,627
-0.10(-1.67%)
May 04, 2011
6.025
6.116
5.907
5.971
88,036
-0.06(-1.05%)
May 03, 2011
5.839
6.302
5.821
6.034
233,871
+0.19(+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.