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 (%)
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%)
May 02, 2011
5.848
5.857
5.835
5.848
679,292
+0.10(+1.74%)
Apr 29, 2011
5.676
5.753
5.676
5.748
169,638
+0.07(+1.28%)
Apr 28, 2011
5.644
5.694
5.603
5.676
110,968
+0.02(+0.32%)
Apr 27, 2011
5.626
5.716
5.626
5.657
118,962
+0.00(+0.00%)
Apr 26, 2011
5.703
5.735
5.657
5.657
145,090
-0.05(-0.80%)
Apr 25, 2011
5.716
5.730
5.685
5.703
90,140
-0.07(-1.18%)
Apr 21, 2011
5.807
5.812
5.726
5.771
93,456
-0.04(-0.63%)
Apr 20, 2011
5.848
5.867
5.780
5.807
159,863
+0.01(+0.24%)
Apr 19, 2011
5.726
5.812
5.726
5.794
62,526
-0.00(-0.08%)
Apr 18, 2011
5.835
5.864
5.789
5.798
365,817
-0.18(-3.04%)
Apr 15, 2011
6.034
6.062
5.966
5.980
228,402
-0.05(-0.90%)
Apr 14, 2011
6.089
6.134
5.948
6.034
781,062
-0.06(-1.01%)
Apr 13, 2011
6.216
6.220
6.066
6.096
42,350
-0.12(-2.01%)
Apr 12, 2011
6.152
6.220
6.016
6.220
85,028
+0.01(+0.15%)
Apr 11, 2011
6.216
6.243
6.175
6.211
136,392
-0.02(-0.36%)
Apr 08, 2011
6.261
6.275
6.230
6.234
91,210
-0.02(-0.36%)
Apr 07, 2011
6.248
6.302
6.243
6.257
39,872
+0.00(+0.07%)
Apr 06, 2011
6.257
6.284
6.243
6.252
68,593
+0.00(+0.00%)
Apr 05, 2011
6.266
6.284
6.243
6.252
90,232
+0.00(+0.00%)
Apr 04, 2011
6.230
6.289
6.230
6.252
69,600
+0.01(+0.15%)
Apr 01, 2011
6.357
6.384
6.148
6.243
208,809
-0.05(-0.79%)
Mar 31, 2011
6.370
6.379
6.270
6.293
193,815
-0.08(-1.28%)
Mar 30, 2011
6.384
6.384
6.375
6.375
194,282
-0.03(-0.43%)
Mar 29, 2011
6.466
6.470
6.388
6.403
24,900
-0.12(-1.80%)
Mar 28, 2011
6.447
6.520
6.438
6.520
162,713
+0.07(+1.13%)
Mar 25, 2011
6.425
6.457
6.357
6.447
19,638
+0.07(+1.14%)
Mar 24, 2011
6.366
6.393
6.357
6.375
15,416
+0.02(+0.29%)
Mar 23, 2011
6.334
6.398
6.334
6.357
22,228
-0.02(-0.36%)
Mar 22, 2011
6.325
6.379
6.279
6.379
28,052
+0.02(+0.36%)
Mar 21, 2011
6.447
6.448
6.343
6.357
56,822
+0.05(+0.72%)
Mar 18, 2011
6.398
6.398
6.257
6.311
50,058
-0.05(-0.71%)
Mar 17, 2011
6.348
6.411
6.275
6.357
31,291
+0.09(+1.45%)
Mar 16, 2011
6.266
6.398
6.248
6.266
82,843
-0.06(-1.00%)
Mar 15, 2011
6.239
6.466
6.225
6.329
97,104
-0.14(-2.11%)
Mar 14, 2011
6.379
6.466
6.307
6.466
32,078
+0.00(+0.00%)
Mar 11, 2011
6.420
6.507
6.220
6.466
73,921
+0.02(+0.35%)
Mar 10, 2011
6.452
6.479
6.220
6.443
115,313
-0.10(-1.53%)
Mar 09, 2011
6.516
6.552
6.443
6.543
56,822
+0.00(+0.07%)
Mar 08, 2011
6.407
6.538
6.393
6.538
17,586
+0.18(+2.86%)
Mar 07, 2011
6.479
6.497
6.348
6.357
69,677
-0.05(-0.71%)
Mar 04, 2011
6.556
6.556
6.371
6.402
69,800
-0.12(-1.81%)
Mar 03, 2011
6.479
6.579
6.398
6.520
200,634
+0.08(+1.20%)
Mar 02, 2011
6.452
6.511
6.366
6.443
50,655
-0.02(-0.28%)
Mar 01, 2011
6.625
6.625
6.438
6.461
20,387
-0.16(-2.47%)
Feb 28, 2011
6.339
6.652
6.337
6.625
149,450
+0.25(+3.84%)
Feb 25, 2011
6.375
6.443
6.357
6.379
74,718
+0.02(+0.36%)
Feb 24, 2011
6.361
6.561
6.257
6.357
208,136
-0.00(-0.01%)
Feb 23, 2011
6.402
6.434
6.102
6.357
96,824
-0.07(-1.05%)
Feb 22, 2011
6.675
6.675
6.402
6.425
191,104
-0.26(-3.87%)
Feb 18, 2011
6.784
6.811
6.584
6.684
98,570
-0.13(-1.87%)
Feb 17, 2011
6.656
6.870
6.652
6.811
217,245
+0.16(+2.39%)
Feb 16, 2011
6.697
6.729
6.584
6.652
68,637
-0.07(-1.08%)
Feb 15, 2011
6.802
6.802
6.702
6.724
17,020
-0.08(-1.13%)
Feb 14, 2011
6.906
6.906
6.797
6.802
36,551
-0.12(-1.77%)
Feb 11, 2011
6.956
6.961
6.856
6.924
85,572
-0.00(-0.07%)
Feb 10, 2011
7.124
7.206
6.929
6.929
157,630
-0.22(-3.11%)
Feb 09, 2011
7.269
7.297
7.092
7.151
26,585
-0.17(-2.30%)
Feb 08, 2011
7.292
7.356
7.292
7.319
34,947
+0.03(+0.37%)
Feb 07, 2011
7.442
7.442
7.228
7.292
36,650
-0.17(-2.25%)
Feb 04, 2011
7.251
7.524
7.251
7.460
153,470
+0.21(+2.88%)
Feb 03, 2011
7.179
7.265
7.174
7.251
48,318
+0.03(+0.38%)
Feb 02, 2011
7.183
7.274
7.160
7.224
39,165
-0.04(-0.62%)
Feb 01, 2011
7.297
7.492
7.215
7.269
62,966
+0.05(+0.68%)
Jan 31, 2011
6.997
7.228
6.997
7.219
106,946
+0.20(+2.91%)
Jan 28, 2011
7.160
7.177
6.897
7.015
118,101
-0.15(-2.15%)
Jan 27, 2011
7.219
7.228
7.169
7.169
33,262
+0.00(+0.00%)
Jan 26, 2011
7.278
7.278
7.138
7.169
49,272
-0.05(-0.63%)
Jan 25, 2011
7.269
7.283
7.119
7.215
34,029
-0.12(-1.67%)
Jan 24, 2011
7.433
7.442
7.333
7.337
81,944
-0.09(-1.22%)
Jan 21, 2011
7.360
7.492
7.360
7.428
95,443
+0.06(+0.86%)
Jan 20, 2011
7.319
7.383
7.160
7.365
76,546
+0.06(+0.81%)
Jan 19, 2011
7.224
7.392
7.183
7.306
123,526
+0.12(+1.64%)
Jan 18, 2011
7.174
7.383
7.133
7.188
188,512
+0.00(+0.06%)
Jan 14, 2011
7.138
7.283
7.101
7.183
210,869
+0.04(+0.57%)
Jan 13, 2011
7.287
7.297
7.142
7.142
27,560
-0.12(-1.69%)
Jan 12, 2011
7.306
7.360
7.242
7.265
59,693
+0.00(+0.06%)
Jan 11, 2011
7.401
7.401
7.260
7.260
76,474
-0.06(-0.81%)
Jan 10, 2011
7.446
7.446
7.265
7.319
55,667
-0.13(-1.71%)
Jan 07, 2011
7.564
7.605
7.337
7.446
70,697
-0.17(-2.21%)
Jan 06, 2011
7.555
7.742
7.537
7.614
170,825
+0.11(+1.45%)
Jan 05, 2011
7.360
7.542
7.360
7.505
277,619
+0.08(+1.13%)
Jan 04, 2011
7.374
7.437
7.324
7.421
124,823
+0.04(+0.58%)
Jan 03, 2011
7.347
7.537
7.328
7.378
120,370
+0.07(+0.99%)
Dec 31, 2010
7.287
7.347
7.265
7.306
37,804
+0.02(+0.25%)
Dec 30, 2010
7.192
7.287
7.192
7.287
75,247
+0.11(+1.58%)
Dec 29, 2010
7.183
7.201
7.110
7.174
109,014
+0.06(+0.83%)
Dec 28, 2010
7.142
7.147
7.088
7.115
53,646
-0.04(-0.51%)
Dec 27, 2010
7.101
7.165
7.079
7.151
108,732
-0.01(-0.13%)
Dec 23, 2010
7.315
7.328
7.051
7.160
126,257
-0.21(-2.83%)
Dec 22, 2010
7.192
7.374
7.142
7.369
106,629
+0.18(+2.46%)
Dec 21, 2010
7.083
7.301
7.056
7.192
170,540
+0.23(+3.33%)
Dec 20, 2010
7.156
7.247
6.843
6.961
346,513
-0.19(-2.60%)
Dec 17, 2010
7.160
7.188
7.106
7.147
34,949
-0.02(-0.32%)
Dec 16, 2010
7.119
7.260
7.119
7.169
135,071
+0.01(+0.19%)
Dec 15, 2010
7.169
7.247
7.070
7.156
571,153
-0.07(-1.00%)
Dec 14, 2010
7.165
7.315
7.093
7.228
486,630
+0.06(+0.89%)
Dec 13, 2010
7.215
7.265
7.156
7.165
126,724
-0.10(-1.37%)
Dec 10, 2010
7.278
7.310
7.151
7.265
104,867
+0.02(+0.25%)
Dec 09, 2010
7.315
7.352
7.174
7.247
131,274
-0.02(-0.25%)
Dec 08, 2010
7.369
7.369
7.183
7.265
52,633
-0.13(-1.72%)
Dec 07, 2010
7.356
7.410
7.306
7.392
84,847
+0.01(+0.12%)
Dec 06, 2010
7.455
7.469
7.287
7.383
161,279
-0.07(-0.97%)
Dec 03, 2010
7.451
7.465
7.378
7.455
83,385
+0.00(+0.06%)
Dec 02, 2010
7.201
7.505
7.201
7.451
363,368
+0.18(+2.43%)
Dec 01, 2010
7.428
7.428
7.160
7.274
174,831
-0.01(-0.12%)
Nov 30, 2010
7.287
7.451
7.097
7.283
426,638
-0.02(-0.25%)
Nov 29, 2010
7.324
7.428
7.110
7.301
960,393
-0.04(-0.50%)
Nov 26, 2010
7.333
7.496
7.179
7.337
171,413
+0.09(+1.19%)
Nov 24, 2010
7.192
7.251
7.251
7.251
85,805
+0.13(+1.85%)
Nov 23, 2010
7.110
7.142
7.033
7.119
21,548
-0.07(-1.01%)
Nov 22, 2010
7.306
7.392
7.097
7.192
94,384
-0.05(-0.69%)
Nov 19, 2010
7.319
7.396
7.197
7.242
80,376
-0.06(-0.81%)
Nov 18, 2010
7.369
7.583
7.297
7.302
106,248
+0.11(+1.59%)
Nov 17, 2010
7.119
7.228
7.097
7.188
97,474
+0.05(+0.70%)
Nov 16, 2010
7.406
7.406
7.088
7.138
133,707
-0.30(-4.08%)
Nov 15, 2010
7.133
7.525
7.133
7.441
161,580
+0.32(+4.45%)
Nov 12, 2010
7.366
7.366
7.036
7.124
246,017
-0.37(-4.93%)
Nov 11, 2010
7.679
7.687
7.481
7.494
110,207
-0.18(-2.29%)
Nov 10, 2010
7.481
7.670
7.417
7.670
83,554
+0.21(+2.83%)
Nov 09, 2010
7.696
7.907
7.384
7.459
245,898
-0.26(-3.36%)
Nov 08, 2010
7.745
8.154
7.630
7.718
478,621
-0.01(-0.11%)
Nov 05, 2010
7.296
7.784
7.296
7.727
662,804
+0.40(+5.40%)
Nov 04, 2010
6.772
7.362
6.772
7.331
1,136,942
+0.59(+8.68%)
Nov 03, 2010
6.794
6.794
6.623
6.746
465,274
+0.04(+0.52%)
Nov 02, 2010
6.772
6.992
6.667
6.711
685,887
+0.01(+0.13%)
Nov 01, 2010
6.812
6.865
6.601
6.702
393,916
-0.04(-0.59%)
Oct 29, 2010
6.447
6.741
6.372
6.741
226,823
+0.24(+3.72%)
Oct 28, 2010
6.601
6.706
6.486
6.499
276,630
-0.10(-1.47%)
Oct 27, 2010
6.116
6.821
6.086
6.596
1,154,064
+0.29(+4.61%)
Oct 25, 2010
6.372
6.402
6.257
6.306
427,211
+0.02(+0.28%)
Oct 22, 2010
6.253
6.332
6.213
6.288
431,495
+0.00(+0.07%)
Oct 21, 2010
6.240
6.288
6.196
6.284
133,571
+0.02(+0.28%)
Oct 20, 2010
6.218
6.279
6.138
6.266
125,876
+0.08(+1.35%)
Oct 19, 2010
6.213
6.284
6.169
6.182
41,369
-0.11(-1.75%)
Oct 18, 2010
6.284
6.292
6.222
6.292
64,347
+0.00(+0.00%)
Oct 15, 2010
6.279
6.292
6.209
6.292
129,928
+0.07(+1.06%)
Oct 14, 2010
6.288
6.288
6.165
6.226
69,305
-0.05(-0.77%)
Oct 13, 2010
6.204
6.306
6.204
6.275
130,107
+0.11(+1.86%)
Oct 12, 2010
6.359
6.373
6.143
6.160
136,646
-0.21(-3.25%)
Oct 11, 2010
6.226
6.380
6.196
6.367
99,142
+0.11(+1.76%)
Oct 08, 2010
6.257
6.314
6.200
6.257
56,670
+0.04(+0.64%)
Oct 07, 2010
6.270
6.284
6.213
6.218
67,749
-0.05(-0.77%)
Oct 06, 2010
6.442
6.447
6.248
6.266
66,683
-0.20(-3.13%)
Oct 05, 2010
6.292
6.513
6.244
6.469
132,821
+0.18(+2.94%)
Oct 04, 2010
6.288
6.337
6.213
6.284
49,148
-0.04(-0.70%)
Oct 01, 2010
6.328
6.504
6.231
6.328
111,132
-0.18(-2.77%)
Sep 30, 2010
6.464
6.601
6.416
6.508
166,516
+0.09(+1.37%)
Sep 29, 2010
6.442
6.455
6.297
6.420
124,481
-0.07(-1.15%)
Sep 28, 2010
6.380
6.513
6.310
6.495
213,010
+0.13(+2.00%)
Sep 27, 2010
6.240
6.380
6.235
6.367
146,536
+0.13(+2.12%)
Sep 24, 2010
5.967
6.235
5.940
6.235
156,712
+0.26(+4.34%)
Sep 23, 2010
5.883
5.976
5.848
5.976
92,099
+0.02(+0.30%)
Sep 22, 2010
5.782
6.042
5.782
5.958
152,338
+0.14(+2.42%)
Sep 21, 2010
5.764
5.844
5.703
5.817
87,365
-0.02(-0.38%)
Sep 20, 2010
5.646
5.870
5.646
5.839
77,580
+0.16(+2.87%)
Sep 17, 2010
5.676
5.782
5.608
5.676
56,979
-0.02(-0.31%)
Sep 15, 2010
5.760
5.791
5.610
5.694
103,201
-0.11(-1.97%)
Sep 14, 2010
5.795
5.971
5.778
5.808
77,598
+0.01(+0.15%)
Sep 13, 2010
5.848
5.940
5.681
5.800
120,320
-0.05(-0.83%)
Sep 10, 2010
5.830
5.870
5.760
5.848
54,163
+0.02(+0.30%)
Sep 09, 2010
6.020
6.072
5.800
5.830
66,915
-0.06(-1.05%)
Sep 08, 2010
5.971
6.055
5.778
5.892
112,338
-0.04(-0.74%)
Sep 07, 2010
5.910
5.976
5.896
5.936
19,180
+0.01(+0.15%)
Sep 03, 2010
5.874
5.967
5.800
5.927
104,521
+0.11(+1.81%)
Sep 02, 2010
5.729
5.866
5.681
5.822
127,562
+0.08(+1.46%)
Sep 01, 2010
5.540
5.791
5.439
5.738
213,392
+0.22(+4.07%)
Aug 31, 2010
5.514
5.544
5.338
5.514
227
+0.06(+1.05%)
Aug 30, 2010
5.544
5.575
5.434
5.456
50,534
-0.07(-1.20%)
Aug 27, 2010
5.522
5.544
5.412
5.522
27,391
+0.10(+1.87%)
Aug 26, 2010
5.474
5.505
5.395
5.421
35,574
-0.04(-0.81%)
Aug 25, 2010
5.316
5.483
5.289
5.465
38,476
+0.07(+1.22%)
Aug 24, 2010
5.527
5.544
5.399
5.399
75,135
-0.21(-3.69%)
Aug 23, 2010
5.676
5.729
5.606
5.606
94,785
-0.04(-0.62%)
Aug 20, 2010
5.544
5.676
5.496
5.641
76,394
+0.10(+1.75%)
Aug 19, 2010
5.756
5.764
5.500
5.544
58,395
-0.20(-3.45%)
Aug 18, 2010
5.492
5.751
5.461
5.742
278,403
+0.29(+5.33%)
Aug 17, 2010
5.500
5.505
5.373
5.452
81,614
-0.03(-0.48%)
Aug 16, 2010
5.373
5.496
5.342
5.478
58,681
+0.07(+1.22%)
Aug 13, 2010
5.412
5.452
5.346
5.412
114,493
+0.03(+0.49%)
Aug 12, 2010
5.096
5.452
5.096
5.386
122,301
+0.19(+3.64%)
Aug 11, 2010
5.360
5.368
5.078
5.197
87,068
-0.21(-3.83%)
Aug 10, 2010
5.390
5.496
5.303
5.404
94,778
-0.00(-0.08%)
Aug 09, 2010
5.316
5.412
5.153
5.408
109,827
+0.10(+1.91%)
Aug 06, 2010
5.307
5.307
5.162
5.307
181,524
+0.04(+0.67%)
Aug 05, 2010
5.170
5.307
5.162
5.272
120,842
+0.10(+1.87%)
Aug 04, 2010
5.038
5.214
4.972
5.175
177,108
+0.14(+2.80%)
Aug 03, 2010
4.810
5.038
4.783
5.034
283,923
+0.19(+4.00%)
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.