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
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2022
2.987
3.138
2.954
2.967
174,535
-0.09(-2.80%)
Apr 28, 2022
2.993
3.112
2.980
3.052
119,173
-0.01(-0.43%)
Apr 27, 2022
3.039
3.137
3.039
3.066
75,383
-0.03(-1.06%)
Apr 26, 2022
3.236
3.269
3.079
3.098
49,695
-0.13(-4.07%)
Apr 25, 2022
3.172
3.272
3.172
3.230
74,542
-0.07(-2.19%)
Apr 22, 2022
3.328
3.394
3.223
3.302
36,799
-0.09(-2.71%)
Apr 21, 2022
3.578
3.788
3.284
3.394
135,328
-0.03(-0.96%)
Apr 20, 2022
3.413
3.551
3.381
3.427
140,014
+0.05(+1.36%)
Apr 19, 2022
3.328
3.420
3.328
3.381
103,138
+0.07(+1.98%)
Apr 18, 2022
3.315
3.381
3.282
3.315
102,853
+0.04(+1.30%)
Apr 14, 2022
3.230
3.335
3.171
3.272
40,149
-0.01(-0.30%)
Apr 13, 2022
3.167
3.459
3.167
3.282
155,266
+0.07(+2.04%)
Apr 12, 2022
3.243
3.295
3.180
3.217
54,271
-0.03(-1.01%)
Apr 11, 2022
3.315
3.315
3.249
3.249
17,579
-0.05(-1.39%)
Apr 08, 2022
3.223
3.318
3.181
3.295
25,374
+0.03(+0.80%)
Apr 07, 2022
3.138
3.295
3.135
3.269
43,551
+0.10(+3.11%)
Apr 06, 2022
3.138
3.190
3.131
3.171
65,376
+0.00(+0.00%)
Apr 05, 2022
3.276
3.305
3.125
3.171
56,553
-0.10(-3.01%)
Apr 04, 2022
3.295
3.348
3.190
3.269
71,896
+0.00(+0.00%)
Apr 01, 2022
3.335
3.351
3.243
3.269
70,961
+0.00(+0.00%)
Mar 31, 2022
3.197
3.282
3.151
3.269
93,656
+0.07(+2.26%)
Mar 30, 2022
3.270
3.282
3.159
3.197
28,278
-0.01(-0.20%)
Mar 29, 2022
3.249
3.282
3.179
3.203
54,209
-0.03(-1.01%)
Mar 28, 2022
3.282
3.328
3.144
3.236
116,592
-0.05(-1.40%)
Mar 25, 2022
3.302
3.348
3.256
3.282
36,868
-0.02(-0.60%)
Mar 24, 2022
3.236
3.411
3.223
3.302
79,135
+0.05(+1.62%)
Mar 23, 2022
3.328
3.348
3.219
3.249
44,334
-0.09(-2.56%)
Mar 22, 2022
3.446
3.446
3.315
3.335
33,725
-0.08(-2.31%)
Mar 21, 2022
3.387
3.413
3.302
3.413
19,755
+0.08(+2.36%)
Mar 18, 2022
3.144
3.381
3.144
3.335
246,270
+0.11(+3.46%)
Mar 17, 2022
3.217
3.230
3.190
3.223
3,467
+0.02(+0.61%)
Mar 16, 2022
3.217
3.282
3.151
3.203
65,454
+0.10(+3.17%)
Mar 15, 2022
3.072
3.171
3.048
3.105
27,547
+0.01(+0.42%)
Mar 14, 2022
3.177
3.177
3.039
3.092
21,036
-0.11(-3.48%)
Mar 11, 2022
3.243
3.243
3.115
3.203
149,481
-0.04(-1.21%)
Mar 10, 2022
3.033
3.282
3.035
3.243
165,542
+0.18(+6.01%)
Mar 09, 2022
3.000
3.105
2.978
3.059
22,076
+0.07(+2.19%)
Mar 08, 2022
3.118
3.144
2.947
2.993
45,888
-0.07(-2.15%)
Mar 07, 2022
3.144
3.210
2.993
3.059
43,601
-0.12(-3.92%)
Mar 04, 2022
3.151
3.210
3.027
3.184
50,376
+0.09(+2.97%)
Mar 03, 2022
3.066
3.141
3.027
3.092
57,438
+0.03(+1.07%)
Mar 02, 2022
3.039
3.157
3.039
3.059
78,861
-0.05(-1.48%)
Mar 01, 2022
3.151
3.171
3.039
3.105
47,690
-0.01(-0.42%)
Feb 28, 2022
3.112
3.151
3.112
3.118
181,174
+0.04(+1.28%)
Feb 25, 2022
3.020
3.118
3.052
3.079
133,012
+0.05(+1.73%)
Feb 24, 2022
2.961
3.039
2.882
3.026
29,385
-0.02(-0.64%)
Feb 23, 2022
3.151
3.151
3.004
3.046
69,284
-0.07(-2.32%)
Feb 22, 2022
2.947
3.216
2.947
3.118
95,365
+0.12(+4.17%)
Feb 18, 2022
2.993
0
-0.01(-0.22%)
Feb 17, 2022
3.033
3.039
2.961
3.000
15,175
-0.01(-0.22%)
Feb 16, 2022
3.020
3.046
2.888
3.006
82,109
+0.05(+1.78%)
Feb 15, 2022
2.915
3.008
2.908
2.954
840,310
+0.04(+1.35%)
Feb 14, 2022
2.783
2.941
2.783
2.915
36,263
+0.06(+2.07%)
Feb 11, 2022
2.737
2.921
2.737
2.856
52,082
+0.13(+4.82%)
Feb 10, 2022
2.882
2.915
2.724
2.724
33,375
-0.09(-3.26%)
Feb 09, 2022
2.849
2.895
2.744
2.816
6,916
+0.00(+0.00%)
Feb 08, 2022
2.862
2.888
2.803
2.816
11,222
-0.05(-1.61%)
Feb 07, 2022
2.810
2.882
2.790
2.862
18,754
+0.09(+3.32%)
Feb 04, 2022
2.698
2.810
2.685
2.770
7,005
-0.03(-1.17%)
Feb 03, 2022
2.757
2.803
44,966
-0.05(-1.61%)
Feb 02, 2022
2.921
2.957
2.836
2.849
23,936
-0.11(-3.56%)
Feb 01, 2022
2.895
2.980
2.836
2.954
26,942
+0.05(+1.58%)
Jan 31, 2022
2.842
2.961
2.908
58,832
+0.09(+3.02%)
Jan 28, 2022
2.691
2.829
2.599
2.823
234,679
+0.17(+6.44%)
Jan 27, 2022
2.718
2.743
2.593
2.652
79,573
+0.03(+1.00%)
Jan 26, 2022
2.659
2.711
2.599
2.626
227,930
-0.01(-0.37%)
Jan 25, 2022
2.573
2.742
2.573
2.636
31,605
+0.02(+0.88%)
Jan 24, 2022
2.731
2.731
2.547
2.613
27,496
-0.14(-5.01%)
Jan 21, 2022
2.790
2.796
2.619
2.750
69,837
+0.00(+0.00%)
Jan 20, 2022
2.718
2.790
2.678
2.750
74,350
+0.07(+2.45%)
Jan 19, 2022
2.705
2.711
2.607
2.685
80,340
+0.03(+1.24%)
Jan 18, 2022
2.691
2.724
2.590
2.652
226,800
-0.02(-0.74%)
Jan 14, 2022
2.672
0
+0.02(+0.74%)
Jan 13, 2022
2.691
2.770
2.599
2.652
56,101
-0.03(-1.22%)
Jan 12, 2022
2.645
2.718
2.613
2.685
20,551
+0.01(+0.24%)
Jan 11, 2022
2.639
2.705
2.616
2.678
78,032
+0.01(+0.49%)
Jan 10, 2022
2.685
2.685
2.563
2.665
29,992
+0.05(+2.01%)
Jan 07, 2022
2.639
2.652
2.613
2.613
30,426
-0.05(-1.73%)
Jan 06, 2022
2.626
2.724
2.626
2.659
17,424
-0.01(-0.25%)
Jan 05, 2022
2.698
2.810
2.659
2.665
36,994
-0.06(-2.17%)
Jan 04, 2022
2.836
2.836
2.705
2.724
25,932
-0.07(-2.58%)
Jan 03, 2022
2.810
2.859
2.790
2.796
49,095
+0.00(+0.00%)
Dec 31, 2021
2.810
2.842
2.796
2.796
12,781
+0.02(+0.71%)
Dec 30, 2021
2.685
2.856
2.685
2.777
101,963
+0.12(+4.70%)
Dec 29, 2021
2.619
2.711
2.580
2.652
32,010
-0.01(-0.25%)
Dec 28, 2021
2.823
2.833
2.659
2.659
64,385
-0.13(-4.71%)
Dec 27, 2021
2.869
2.928
2.783
2.790
75,939
-0.04(-1.39%)
Dec 23, 2021
2.718
2.882
2.718
2.829
75,309
+0.09(+3.11%)
Dec 22, 2021
2.731
2.790
2.672
2.744
127,041
-0.01(-0.48%)
Dec 21, 2021
2.659
2.790
2.659
2.757
42,148
+0.13(+5.00%)
Dec 20, 2021
2.724
2.777
2.626
2.626
183,276
-0.12(-4.53%)
Dec 17, 2021
2.740
2.783
2.714
2.750
10,177
+0.04(+1.45%)
Dec 16, 2021
2.764
2.829
2.691
2.711
104,627
-0.05(-1.90%)
Dec 15, 2021
2.790
2.888
2.757
2.764
53,660
-0.04(-1.40%)
Dec 14, 2021
2.954
2.954
2.796
2.803
41,851
-0.14(-4.69%)
Dec 13, 2021
3.092
3.092
2.892
2.941
20,192
-0.07(-2.18%)
Dec 10, 2021
2.915
3.059
2.882
3.006
102,441
+0.11(+3.62%)
Dec 09, 2021
2.934
3.020
2.901
2.901
58,904
-0.07(-2.43%)
Dec 08, 2021
3.052
3.066
2.941
2.974
43,406
-0.10(-3.20%)
Dec 07, 2021
3.066
3.072
2.953
3.072
61,579
+0.09(+2.86%)
Dec 06, 2021
3.046
3.046
2.928
2.987
70,586
-0.03(-1.09%)
Dec 03, 2021
3.000
3.177
2.974
3.020
207,360
-0.04(-1.29%)
Dec 02, 2021
3.197
3.269
2.967
3.059
125,693
-0.11(-3.32%)
Dec 01, 2021
2.836
3.282
2.836
3.164
336,769
+0.37(+13.41%)
Nov 30, 2021
2.659
2.822
2.659
2.790
71,321
+0.10(+3.66%)
Nov 29, 2021
2.626
2.724
2.455
2.691
198,159
+0.03(+1.23%)
Nov 26, 2021
2.652
2.687
2.527
2.659
38,609
-0.05(-1.70%)
Nov 24, 2021
2.691
2.711
2.652
2.705
23,443
+0.01(+0.49%)
Nov 23, 2021
2.783
2.789
2.683
2.691
65,588
-0.08(-2.84%)
Nov 22, 2021
2.764
2.801
2.757
2.770
27,809
+0.00(+0.00%)
Nov 19, 2021
2.882
2.882
2.764
2.770
23,508
-0.09(-3.30%)
Nov 18, 2021
2.974
2.901
2.865
2.865
11,806
-0.13(-4.30%)
Nov 17, 2021
3.011
3.013
2.959
2.993
14,406
-0.01(-0.44%)
Nov 16, 2021
3.053
3.053
2.967
3.006
28,849
-0.10(-3.17%)
Nov 15, 2021
3.085
3.174
3.052
3.105
31,014
+0.02(+0.64%)
Nov 12, 2021
3.052
3.118
2.896
3.085
49,014
-0.01(-0.21%)
Nov 11, 2021
3.052
3.149
3.052
3.092
11,793
+0.01(+0.21%)
Nov 10, 2021
3.085
3.085
148,229
-0.04(-1.26%)
Nov 09, 2021
3.217
3.217
3.125
3.125
29,084
-0.03(-1.04%)
Nov 08, 2021
3.157
3.177
3.118
3.157
19,249
+0.01(+0.42%)
Nov 05, 2021
3.164
3.230
3.125
3.144
78,163
-0.02(-0.62%)
Nov 04, 2021
3.269
3.282
3.124
3.164
30,243
-0.07(-2.03%)
Nov 03, 2021
3.210
3.276
3.197
3.230
26,460
+0.03(+0.82%)
Nov 02, 2021
3.276
3.276
3.166
3.203
13,129
-0.03(-1.01%)
Nov 01, 2021
3.125
3.243
3.079
3.236
62,934
+0.16(+5.12%)
Oct 29, 2021
3.217
3.217
3.052
3.079
25,487
-0.14(-4.29%)
Oct 28, 2021
3.230
3.341
3.157
3.217
95,923
-0.03(-1.01%)
Oct 27, 2021
3.282
3.302
3.194
3.249
39,919
-0.06(-1.79%)
Oct 26, 2021
3.263
3.328
3.308
71,618
+0.05(+1.41%)
Oct 25, 2021
3.164
3.263
3.105
3.263
49,657
+0.07(+2.26%)
Oct 22, 2021
3.079
3.210
3.020
3.190
45,448
+0.09(+2.97%)
Oct 21, 2021
3.223
3.236
3.085
3.098
55,554
-0.11(-3.28%)
Oct 20, 2021
3.210
3.230
3.151
3.203
25,455
+0.02(+0.62%)
Oct 19, 2021
3.072
3.217
3.072
3.184
53,515
+0.12(+3.85%)
Oct 18, 2021
2.993
3.085
2.980
3.066
40,024
+0.05(+1.52%)
Oct 15, 2021
2.941
3.052
2.941
3.020
42,063
+0.08(+2.68%)
Oct 14, 2021
2.954
3.013
2.908
2.941
83,096
+0.00(+0.00%)
Oct 13, 2021
2.941
3.033
2.888
2.941
34,074
+0.02(+0.82%)
Oct 12, 2021
2.901
2.974
2.862
2.917
51,637
+0.00(+0.08%)
Oct 11, 2021
2.823
3.000
2.810
2.915
84,167
+0.01(+0.23%)
Oct 08, 2021
2.882
2.967
2.882
2.908
9,152
+0.01(+0.23%)
Oct 07, 2021
2.869
3.006
2.871
2.901
41,386
-0.02(-0.67%)
Oct 06, 2021
3.098
3.098
2.869
2.921
115,858
-0.15(-4.91%)
Oct 05, 2021
3.085
3.105
3.020
3.072
20,062
+0.03(+0.86%)
Oct 04, 2021
3.066
3.066
2.936
3.046
74,163
+0.01(+0.43%)
Oct 01, 2021
2.698
3.066
2.698
3.033
139,304
+0.35(+12.96%)
Sep 30, 2021
2.645
2.710
2.642
2.685
40,073
+0.06(+2.25%)
Sep 29, 2021
2.619
2.711
2.619
2.626
53,995
+0.02(+0.76%)
Sep 28, 2021
2.711
2.711
2.586
2.606
61,218
-0.10(-3.64%)
Sep 27, 2021
2.613
2.705
2.602
2.705
34,976
+0.10(+3.78%)
Sep 24, 2021
2.665
2.698
2.606
2.606
43,971
-0.10(-3.64%)
Sep 23, 2021
2.731
2.783
2.705
2.705
48,362
-0.03(-0.96%)
Sep 22, 2021
2.691
2.805
2.691
2.731
170,295
+0.01(+0.48%)
Sep 21, 2021
2.685
2.745
2.659
2.718
50,079
+0.02(+0.73%)
Sep 20, 2021
2.810
2.810
2.691
2.698
69,497
-0.21(-7.22%)
Sep 17, 2021
3.006
3.006
2.869
2.908
69,617
-0.07(-2.21%)
Sep 16, 2021
2.993
3.046
2.882
2.974
58,113
+0.01(+0.44%)
Sep 15, 2021
2.967
3.092
2.961
2.961
90,197
-0.05(-1.53%)
Sep 14, 2021
3.072
3.092
2.974
3.006
89,322
-0.11(-3.38%)
Sep 13, 2021
3.151
3.333
3.066
3.112
496,760
+0.15(+5.10%)
Sep 10, 2021
3.006
3.046
2.908
2.961
69,016
-0.11(-3.63%)
Sep 09, 2021
3.105
3.118
3.013
3.072
30,682
+0.00(+0.00%)
Sep 08, 2021
3.125
3.151
3.039
3.072
64,054
-0.09(-2.70%)
Sep 07, 2021
3.026
3.210
2.993
3.157
160,454
+0.10(+3.22%)
Sep 03, 2021
3.085
3.144
2.986
3.059
38,876
-0.11(-3.32%)
Sep 02, 2021
3.052
3.184
3.026
3.164
87,279
+0.13(+4.33%)
Sep 01, 2021
3.006
3.079
2.974
3.033
23,574
+0.01(+0.22%)
Aug 31, 2021
3.052
3.066
2.987
3.026
62,805
+0.01(+0.22%)
Aug 30, 2021
2.934
3.046
2.901
3.020
103,828
+0.12(+4.07%)
Aug 27, 2021
2.803
2.921
2.796
2.901
128,374
+0.11(+4.00%)
Aug 26, 2021
2.823
2.856
2.770
2.790
49,227
-0.09(-2.97%)
Aug 25, 2021
2.823
2.969
2.823
2.875
161,391
-0.05(-1.57%)
Aug 24, 2021
2.829
3.009
2.810
2.921
100,689
+0.07(+2.53%)
Aug 23, 2021
2.842
2.862
2.810
2.849
37,747
+0.06(+2.12%)
Aug 20, 2021
2.796
2.860
2.718
2.790
47,257
+0.01(+0.47%)
Aug 19, 2021
2.573
2.777
2.534
2.777
99,878
+0.18(+6.82%)
Aug 18, 2021
2.632
2.659
2.593
2.599
55,567
-0.06(-2.22%)
Aug 17, 2021
2.678
2.685
2.639
2.659
67,427
-0.03(-1.22%)
Aug 16, 2021
2.711
2.718
2.672
2.691
37,054
-0.03(-0.97%)
Aug 13, 2021
2.790
2.802
2.724
2.718
47,810
-0.11(-3.72%)
Aug 12, 2021
2.895
2.895
2.810
2.823
202,923
-0.03(-1.15%)
Aug 11, 2021
2.678
3.026
2.659
2.856
180,697
+0.09(+3.33%)
Aug 10, 2021
2.770
2.849
2.705
2.764
214,413
-0.04(-1.40%)
Aug 09, 2021
2.882
2.882
2.777
2.803
128,675
+0.00(+0.00%)
Aug 06, 2021
2.856
2.856
2.757
2.803
41,776
-0.02(-0.70%)
Aug 05, 2021
2.862
2.960
2.764
2.823
42,413
-0.03(-1.15%)
Aug 04, 2021
2.888
2.888
2.823
2.856
24,089
+0.01(+0.23%)
Aug 03, 2021
2.882
2.920
2.790
2.849
123,953
-0.07(-2.47%)
Aug 02, 2021
2.954
2.974
2.901
2.921
27,431
-0.03(-1.11%)
Jul 30, 2021
3.033
3.039
2.954
2.954
343,557
-0.03(-1.10%)
Jul 29, 2021
3.072
3.105
2.980
2.987
89,967
-0.03(-0.87%)
Jul 28, 2021
3.078
3.138
3.013
3.013
36,387
-0.11(-3.37%)
Jul 27, 2021
2.987
3.131
2.843
3.118
89,478
+0.14(+4.86%)
Jul 26, 2021
2.934
3.000
2.915
2.974
32,836
+0.06(+2.03%)
Jul 23, 2021
2.974
3.046
2.915
2.915
72,940
-0.07(-2.42%)
Jul 22, 2021
2.990
3.013
2.915
2.987
20,816
+0.01(+0.44%)
Jul 21, 2021
2.882
3.013
2.881
2.974
80,013
+0.11(+3.90%)
Jul 20, 2021
2.796
2.915
2.750
2.862
187,045
-0.01(-0.46%)
Jul 19, 2021
2.921
2.947
2.790
2.875
99,079
-0.14(-4.58%)
Jul 16, 2021
3.177
3.177
2.961
3.013
61,690
-0.10(-3.16%)
Jul 15, 2021
3.105
3.197
3.105
3.112
1,310,382
-0.03(-1.04%)
Jul 14, 2021
3.112
3.223
3.101
3.144
271,067
-0.01(-0.21%)
Jul 13, 2021
3.013
3.171
3.013
3.151
134,306
+0.12(+4.12%)
Jul 12, 2021
3.151
3.203
3.001
3.026
207,170
-0.05(-1.71%)
Jul 09, 2021
2.829
3.092
2.764
3.079
1,054,235
+0.26(+9.32%)
Jul 08, 2021
2.527
2.823
2.509
2.816
942,892
+0.28(+10.85%)
Jul 07, 2021
2.567
2.567
2.468
2.540
45,566
-0.01(-0.26%)
Jul 06, 2021
2.501
2.547
2.501
2.547
48,843
+0.04(+1.57%)
Jul 02, 2021
2.481
2.527
2.481
2.508
20,993
+0.01(+0.26%)
Jul 01, 2021
2.462
2.540
2.461
2.501
44,441
+0.07(+2.70%)
Jun 30, 2021
2.481
2.508
2.396
2.435
79,761
-0.05(-2.11%)
Jun 29, 2021
2.481
2.514
2.462
2.488
23,071
+0.00(+0.00%)
Jun 28, 2021
2.468
2.511
2.464
2.488
56,781
-0.03(-1.04%)
Jun 25, 2021
2.619
2.619
2.508
2.514
147,605
-0.11(-4.25%)
Jun 24, 2021
2.619
2.645
2.606
2.626
42,561
+0.01(+0.25%)
Jun 23, 2021
2.626
2.685
2.593
2.619
100,380
-0.03(-1.24%)
Jun 22, 2021
2.744
2.777
2.639
2.652
140,332
-0.11(-4.04%)
Jun 21, 2021
2.764
2.796
2.711
2.764
129,705
+0.07(+2.68%)
Jun 18, 2021
2.698
2.770
2.639
2.691
177,127
+0.07(+2.50%)
Jun 17, 2021
2.665
2.717
2.616
2.626
80,069
-0.07(-2.68%)
Jun 16, 2021
2.737
2.737
2.669
2.698
63,725
+0.01(+0.24%)
Jun 15, 2021
2.691
2.737
2.639
2.691
75,391
-0.03(-1.20%)
Jun 14, 2021
2.652
2.731
2.593
2.724
206,815
+0.14(+5.33%)
Jun 11, 2021
2.665
2.665
2.540
2.586
129,012
-0.05(-1.75%)
Jun 10, 2021
2.744
2.744
2.599
2.632
346,633
-0.08(-2.91%)
Jun 09, 2021
2.665
2.724
2.619
2.711
486,586
+0.09(+3.25%)
Jun 08, 2021
2.711
2.744
2.599
2.626
202,751
-0.05(-1.96%)
Jun 07, 2021
2.652
2.724
2.606
2.678
797,107
+0.09(+3.29%)
Jun 04, 2021
2.731
2.836
2.593
2.593
526,481
-0.15(-5.50%)
Jun 03, 2021
2.626
2.744
2.573
2.744
92,610
+0.12(+4.50%)
Jun 02, 2021
2.560
2.626
2.560
2.626
127,323
+0.12(+4.71%)
Jun 01, 2021
2.455
2.560
2.435
2.508
131,352
+0.09(+3.52%)
May 28, 2021
2.383
2.455
2.383
2.422
62,787
+0.04(+1.65%)
May 27, 2021
2.370
2.431
2.353
2.383
103,873
+0.01(+0.55%)
May 26, 2021
2.429
2.467
2.337
2.370
196,486
-0.07(-2.70%)
May 25, 2021
2.540
2.540
2.429
2.435
46,445
-0.10(-3.89%)
May 24, 2021
2.501
2.534
2.481
2.534
6,611
+0.05(+2.12%)
May 21, 2021
2.560
2.560
2.481
2.481
26,450
-0.01(-0.53%)
May 20, 2021
2.534
2.586
2.494
2.494
103,518
-0.06(-2.31%)
May 19, 2021
2.547
2.593
2.508
2.554
43,502
-0.03(-1.02%)
May 18, 2021
2.626
2.626
2.567
2.580
63,266
-0.03(-1.01%)
May 17, 2021
2.645
2.724
2.605
2.606
131,620
+0.00(+0.00%)
May 14, 2021
2.554
2.626
2.485
2.606
131,463
+0.15(+6.15%)
May 13, 2021
2.481
2.501
2.441
2.455
21,508
-0.04(-1.58%)
May 12, 2021
2.572
2.593
2.468
2.495
26,943
-0.05(-2.06%)
May 11, 2021
2.619
2.626
2.524
2.547
59,990
-0.07(-2.51%)
May 10, 2021
2.613
2.701
2.599
2.613
114,482
+0.02(+0.76%)
May 07, 2021
2.567
2.652
2.567
2.593
54,874
+0.03(+1.28%)
May 06, 2021
2.626
2.626
2.540
2.560
97,589
-0.05(-1.76%)
May 05, 2021
2.567
2.659
2.560
2.606
211,680
+0.05(+2.06%)
May 04, 2021
2.626
2.750
2.527
2.554
98,039
-0.03(-1.02%)
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.