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
)
9.610
-0.040 (-0.41%)
Streaming Delayed Price
Updated: 12:05 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 31, 2014
9.963
10.08
9.537
9.919
141,966
-0.64(-6.05%)
Jul 30, 2014
10.03
10.82
10.02
10.56
186,454
+0.72(+7.32%)
Jul 29, 2014
9.443
9.981
9.430
9.837
158,201
+0.51(+5.51%)
Jul 28, 2014
9.405
9.537
9.055
9.324
183,948
-0.06(-0.67%)
Jul 25, 2014
9.543
9.562
9.311
9.387
289,661
-0.03(-0.33%)
Jul 24, 2014
9.606
9.944
9.362
9.418
265,730
-0.03(-0.27%)
Jul 23, 2014
9.913
10.06
9.362
9.443
175,127
-0.41(-4.13%)
Jul 22, 2014
10.33
10.43
9.618
9.850
158,616
-0.31(-3.02%)
Jul 21, 2014
10.67
10.67
9.994
10.16
83,742
-0.54(-5.09%)
Jul 18, 2014
10.27
10.73
10.14
10.70
201,638
+0.39(+3.83%)
Jul 17, 2014
9.950
10.35
9.950
10.31
215,921
+0.23(+2.30%)
Jul 16, 2014
10.43
10.43
9.938
10.08
156,104
-0.29(-2.84%)
Jul 15, 2014
10.72
10.78
10.34
10.37
95,027
-0.41(-3.78%)
Jul 14, 2014
10.83
10.90
10.63
10.78
50,653
-0.11(-1.04%)
Jul 11, 2014
10.82
10.90
10.78
10.89
77,000
+0.08(+0.70%)
Jul 10, 2014
10.70
10.89
10.59
10.81
82,837
+0.02(+0.16%)
Jul 09, 2014
10.32
10.82
10.32
10.80
127,507
+0.46(+4.46%)
Jul 08, 2014
10.47
10.51
10.16
10.34
56,004
-0.14(-1.31%)
Jul 07, 2014
10.47
10.59
10.30
10.47
53,908
-0.07(-0.65%)
Jul 03, 2014
10.45
10.54
10.54
10.54
34,206
+0.02(+0.24%)
Jul 02, 2014
10.55
10.57
10.27
10.52
52,630
+0.08(+0.78%)
Jul 01, 2014
10.18
10.73
10.17
10.44
145,436
+0.23(+2.26%)
Jun 30, 2014
10.16
10.23
10.04
10.21
53,566
+0.00(+0.00%)
Jun 27, 2014
10.12
10.21
10.06
10.21
28,163
+0.11(+1.11%)
Jun 26, 2014
10.32
10.32
10.09
10.09
53,649
-0.17(-1.64%)
Jun 25, 2014
10.41
10.49
10.18
10.26
48,915
-0.13(-1.26%)
Jun 24, 2014
10.45
10.59
10.31
10.39
106,867
-0.03(-0.30%)
Jun 23, 2014
9.988
10.52
9.963
10.42
247,972
+0.47(+4.69%)
Jun 20, 2014
9.253
10.01
9.253
9.957
400,243
+0.70(+7.60%)
Jun 19, 2014
9.403
9.444
9.203
9.253
136,336
-0.23(-2.43%)
Jun 18, 2014
9.683
9.838
9.340
9.483
323,129
-0.17(-1.81%)
Jun 17, 2014
10.14
10.24
9.541
9.658
193,656
-0.32(-3.18%)
Jun 16, 2014
9.845
10.33
9.166
9.975
487,417
+0.06(+0.56%)
Jun 13, 2014
9.776
9.951
9.533
9.919
127,457
-0.04(-0.44%)
Jun 12, 2014
9.963
10.10
9.625
9.963
187,112
-0.09(-0.93%)
Jun 11, 2014
10.67
10.72
9.975
10.06
64,067
-0.62(-5.78%)
Jun 10, 2014
10.59
11.02
10.59
10.67
83,600
+0.52(+5.09%)
Jun 06, 2014
9.932
10.27
9.863
10.16
69,633
+0.26(+2.64%)
Jun 05, 2014
9.795
9.926
9.795
9.894
92,820
+0.06(+0.57%)
Jun 04, 2014
9.776
9.901
9.776
9.838
75,519
+0.07(+0.70%)
Jun 03, 2014
9.826
9.901
9.652
9.770
140,828
-0.06(-0.63%)
Jun 02, 2014
9.757
9.882
9.620
9.832
39,827
+0.09(+0.89%)
May 30, 2014
9.589
9.845
9.474
9.745
87,634
+0.16(+1.62%)
May 29, 2014
9.091
9.745
9.091
9.589
311,921
+0.50(+5.48%)
May 28, 2014
9.066
9.178
8.898
9.091
80,448
+0.06(+0.69%)
May 27, 2014
9.035
9.153
9.029
9.029
49,588
-0.04(-0.48%)
May 23, 2014
9.035
9.073
9.073
9.073
96,999
-0.03(-0.34%)
May 22, 2014
9.023
9.116
8.967
9.104
52,654
+0.14(+1.53%)
May 21, 2014
8.995
9.029
8.917
8.967
19,961
+0.00(+0.00%)
May 20, 2014
9.041
9.110
8.923
8.967
22,468
-0.19(-2.04%)
May 19, 2014
9.054
9.153
8.998
9.153
94,102
+0.11(+1.17%)
May 16, 2014
9.041
9.135
8.718
9.048
85,277
+0.04(+0.48%)
May 15, 2014
9.035
9.129
8.761
9.004
203,365
-0.09(-0.96%)
May 14, 2014
9.166
9.259
8.992
9.091
254,879
-0.05(-0.54%)
May 13, 2014
9.010
9.166
9.010
9.141
137,122
+0.09(+0.96%)
May 12, 2014
9.029
9.122
8.904
9.054
119,654
+0.00(+0.00%)
May 09, 2014
8.967
9.129
8.929
9.054
146,634
+0.04(+0.48%)
May 08, 2014
9.147
9.147
8.786
9.010
99,698
-0.15(-1.63%)
May 07, 2014
9.347
9.347
9.035
9.160
245,208
-0.16(-1.74%)
May 06, 2014
8.948
9.340
8.948
9.322
200,773
+0.31(+3.46%)
May 05, 2014
8.780
9.035
8.668
9.010
151,949
+0.26(+2.92%)
May 02, 2014
8.363
9.010
8.363
8.755
372,856
+0.39(+4.69%)
May 01, 2014
8.282
8.444
8.275
8.363
131,742
+0.09(+1.05%)
Apr 30, 2014
8.176
8.381
7.578
8.275
65,691
-0.06(-0.75%)
Apr 29, 2014
8.450
8.556
8.210
8.338
77,223
-0.01(-0.07%)
Apr 28, 2014
8.095
8.363
8.095
8.344
87,845
+0.21(+2.52%)
Apr 25, 2014
8.176
8.350
7.964
8.139
49,318
-0.11(-1.28%)
Apr 24, 2014
7.995
8.456
7.995
8.244
132,707
+0.16(+2.00%)
Apr 23, 2014
7.952
8.213
7.921
8.082
62,951
+0.14(+1.80%)
Apr 22, 2014
7.914
7.970
7.790
7.939
19,441
+0.06(+0.71%)
Apr 21, 2014
7.883
7.898
7.665
7.883
18,553
+0.02(+0.24%)
Apr 17, 2014
7.728
7.865
7.865
7.865
11,884
+0.08(+1.04%)
Apr 16, 2014
7.771
7.896
7.628
7.784
18,516
+0.01(+0.16%)
Apr 15, 2014
7.721
7.914
7.604
7.771
42,899
+0.03(+0.40%)
Apr 14, 2014
7.808
7.808
7.559
7.740
52,251
-0.07(-0.88%)
Apr 11, 2014
7.846
7.896
7.728
7.808
6,671
-0.07(-0.95%)
Apr 10, 2014
7.945
8.008
7.659
7.883
55,101
-0.07(-0.86%)
Apr 09, 2014
8.039
8.070
7.534
7.952
131,241
-0.14(-1.69%)
Apr 08, 2014
7.435
8.157
7.360
8.089
67,570
+0.57(+7.62%)
Apr 07, 2014
6.968
7.634
6.968
7.516
80,448
+0.52(+7.48%)
Apr 04, 2014
6.943
7.148
6.893
6.993
19,570
+0.08(+1.17%)
Apr 03, 2014
6.850
6.943
6.825
6.912
9,542
-0.01(-0.18%)
Apr 02, 2014
6.731
6.943
6.632
6.924
23,220
+0.26(+3.83%)
Apr 01, 2014
6.694
6.843
6.625
6.669
12,765
+0.08(+1.23%)
Mar 31, 2014
6.787
6.843
6.588
6.588
93,904
-0.20(-2.94%)
Mar 28, 2014
6.781
6.806
6.769
6.787
15,211
+0.01(+0.18%)
Mar 27, 2014
6.850
6.850
6.775
6.775
20,840
-0.11(-1.54%)
Mar 26, 2014
6.744
6.912
6.744
6.881
21,217
+0.11(+1.66%)
Mar 25, 2014
6.582
6.781
6.582
6.769
10,790
+0.18(+2.74%)
Mar 24, 2014
6.544
6.650
6.538
6.588
11,313
+0.04(+0.57%)
Mar 21, 2014
6.793
6.850
6.520
6.551
47,460
-0.27(-3.93%)
Mar 20, 2014
6.787
6.912
6.775
6.818
25,568
+0.00(+0.00%)
Mar 19, 2014
6.787
6.862
6.787
6.818
37,134
-0.01(-0.09%)
Mar 18, 2014
6.850
6.881
6.800
6.825
32,742
-0.02(-0.36%)
Mar 17, 2014
6.862
6.881
6.837
6.850
12,468
-0.02(-0.27%)
Mar 14, 2014
6.843
6.881
6.830
6.868
32,560
-0.01(-0.18%)
Mar 13, 2014
6.912
6.912
6.825
6.881
17,450
-0.03(-0.45%)
Mar 12, 2014
6.856
6.912
6.756
6.912
27,334
+0.06(+0.91%)
Mar 11, 2014
6.856
6.912
6.850
6.850
47,645
-0.02(-0.36%)
Mar 10, 2014
6.825
6.905
6.825
6.874
26,559
+0.02(+0.23%)
Mar 07, 2014
6.943
6.943
6.850
6.859
9,372
-0.03(-0.41%)
Mar 06, 2014
6.949
6.949
6.856
6.887
6,600
-0.01(-0.18%)
Mar 05, 2014
6.881
6.906
6.831
6.899
6,317
+0.02(+0.27%)
Mar 04, 2014
6.850
6.881
6.750
6.881
49,618
+0.19(+2.79%)
Mar 03, 2014
6.887
6.912
6.557
6.694
61,753
-0.24(-3.41%)
Feb 28, 2014
6.725
7.018
6.719
6.930
55,630
+0.21(+3.15%)
Feb 27, 2014
6.613
6.725
6.613
6.719
24,395
+0.06(+0.84%)
Feb 26, 2014
6.625
6.669
6.590
6.663
17,805
+0.02(+0.28%)
Feb 25, 2014
6.632
6.675
6.625
6.644
14,068
+0.04(+0.66%)
Feb 24, 2014
6.632
6.632
6.600
6.600
12,279
+0.01(+0.19%)
Feb 21, 2014
6.700
6.725
6.576
6.588
19,091
-0.09(-1.40%)
Feb 20, 2014
6.719
6.793
6.663
6.681
28,829
+0.01(+0.19%)
Feb 19, 2014
6.576
6.750
6.576
6.669
148,166
+0.12(+1.90%)
Feb 18, 2014
6.507
6.638
6.470
6.544
21,229
+0.03(+0.48%)
Feb 14, 2014
6.239
6.513
6.513
6.513
28,907
+0.31(+4.91%)
Feb 13, 2014
6.308
6.364
6.208
6.208
10,920
-0.09(-1.38%)
Feb 12, 2014
6.376
6.407
6.167
6.295
14,435
-0.01(-0.20%)
Feb 11, 2014
6.227
6.457
6.227
6.308
142,820
+0.06(+0.90%)
Feb 10, 2014
6.214
6.289
6.196
6.252
12,004
+0.02(+0.40%)
Feb 07, 2014
6.177
6.252
6.146
6.227
8,341
+0.08(+1.32%)
Feb 06, 2014
6.140
6.258
5.978
6.146
61,133
+0.06(+1.02%)
Feb 05, 2014
5.922
6.146
5.878
6.084
43,296
+0.17(+2.84%)
Feb 04, 2014
5.872
6.003
5.791
5.916
82,552
+0.06(+0.96%)
Feb 03, 2014
6.059
6.109
5.660
5.859
73,844
-0.20(-3.29%)
Jan 31, 2014
6.115
6.140
6.059
6.059
10,117
-0.07(-1.22%)
Jan 30, 2014
6.171
6.270
6.077
6.133
21,068
-0.02(-0.30%)
Jan 29, 2014
6.146
6.271
6.140
6.152
21,129
-0.07(-1.20%)
Jan 28, 2014
6.096
6.283
5.940
6.227
57,105
+0.14(+2.25%)
Jan 27, 2014
6.289
6.289
5.835
6.090
91,906
-0.20(-3.17%)
Jan 24, 2014
6.594
6.607
6.227
6.289
86,293
-0.31(-4.72%)
Jan 23, 2014
6.744
6.800
6.538
6.600
34,245
-0.15(-2.21%)
Jan 22, 2014
6.638
6.850
6.638
6.750
34,259
+0.11(+1.69%)
Jan 21, 2014
6.644
6.862
6.638
6.638
29,573
-0.01(-0.09%)
Jan 17, 2014
6.769
6.644
6.644
6.644
43,039
-0.17(-2.56%)
Jan 16, 2014
6.856
6.918
6.755
6.818
17,260
-0.01(-0.18%)
Jan 15, 2014
6.825
6.850
6.737
6.831
20,303
+0.06(+0.83%)
Jan 14, 2014
6.825
6.849
6.756
6.775
17,406
+0.02(+0.37%)
Jan 13, 2014
6.769
6.930
6.737
6.750
47,667
-0.02(-0.37%)
Jan 10, 2014
6.930
7.055
6.719
6.775
68,785
-0.23(-3.29%)
Jan 09, 2014
7.124
7.317
6.930
7.005
92,316
-0.07(-1.06%)
Jan 08, 2014
7.036
7.183
7.036
7.080
21,553
+0.01(+0.18%)
Jan 07, 2014
7.248
7.254
6.930
7.067
66,860
-0.06(-0.87%)
Jan 06, 2014
7.485
7.516
7.043
7.130
72,481
-0.38(-5.06%)
Jan 03, 2014
7.547
7.547
7.478
7.510
26,767
+0.01(+0.08%)
Jan 02, 2014
7.553
7.584
7.472
7.503
45,461
-0.04(-0.50%)
Dec 31, 2013
7.578
7.541
7.541
7.541
25,213
+0.03(+0.41%)
Dec 30, 2013
7.478
7.622
7.478
7.510
17,760
-0.03(-0.41%)
Dec 27, 2013
7.622
7.628
7.491
7.541
36,483
-0.02(-0.33%)
Dec 26, 2013
7.534
7.628
7.454
7.566
30,588
+0.03(+0.41%)
Dec 24, 2013
7.597
7.628
7.460
7.534
21,177
-0.07(-0.98%)
Dec 23, 2013
7.310
7.628
7.285
7.609
72,749
+0.26(+3.47%)
Dec 20, 2013
7.572
7.622
7.354
7.354
80,339
-0.18(-2.40%)
Dec 19, 2013
7.528
7.619
7.422
7.534
45,777
-0.01(-0.08%)
Dec 18, 2013
7.516
7.603
7.310
7.541
56,646
+0.07(+1.00%)
Dec 17, 2013
7.541
7.659
7.180
7.466
79,264
-0.11(-1.40%)
Dec 16, 2013
7.422
7.678
7.354
7.572
63,831
+0.19(+2.62%)
Dec 13, 2013
7.528
7.578
7.310
7.379
32,632
-0.12(-1.58%)
Dec 12, 2013
7.472
7.534
7.422
7.497
59,320
+0.02(+0.33%)
Dec 11, 2013
7.497
7.566
7.472
7.472
35,523
+0.00(+0.00%)
Dec 10, 2013
7.435
7.534
7.341
7.472
66,852
-0.04(-0.50%)
Dec 09, 2013
7.566
7.566
7.466
7.510
72,258
-0.03(-0.41%)
Dec 06, 2013
7.503
7.578
7.429
7.541
63,052
+0.09(+1.25%)
Dec 05, 2013
7.503
7.640
7.429
7.447
52,964
-0.08(-1.08%)
Dec 04, 2013
7.534
7.656
7.391
7.528
73,134
-0.02(-0.33%)
Dec 03, 2013
7.410
7.578
7.410
7.553
73,234
+0.12(+1.68%)
Dec 02, 2013
7.566
7.566
7.211
7.429
145,521
-0.15(-1.97%)
Nov 29, 2013
7.572
7.849
7.441
7.578
105,163
+0.11(+1.50%)
Nov 27, 2013
6.924
7.466
6.924
7.466
213,721
+0.39(+5.45%)
Nov 26, 2013
7.117
7.236
7.061
7.080
574,608
-0.11(-1.47%)
Nov 25, 2013
7.024
7.273
6.968
7.186
99,122
+0.09(+1.23%)
Nov 22, 2013
7.130
7.422
6.980
7.099
142,996
-0.14(-1.89%)
Nov 21, 2013
7.005
7.292
6.974
7.236
100,877
+0.19(+2.74%)
Nov 20, 2013
7.055
7.310
6.918
7.043
155,853
-0.01(-0.18%)
Nov 19, 2013
7.366
7.391
6.993
7.055
76,582
-0.24(-3.33%)
Nov 18, 2013
7.317
7.441
7.155
7.298
131,825
+0.14(+1.93%)
Nov 15, 2013
7.112
7.172
7.094
7.160
177,652
+0.08(+1.18%)
Nov 14, 2013
7.011
7.178
7.011
7.076
177,115
+0.03(+0.42%)
Nov 13, 2013
7.100
7.106
6.967
7.046
110,576
-0.02(-0.25%)
Nov 12, 2013
7.076
7.178
6.933
7.064
80,054
+0.04(+0.51%)
Nov 11, 2013
7.058
7.220
6.963
7.029
57,236
+0.05(+0.68%)
Nov 08, 2013
7.017
7.024
6.861
6.981
21,846
-0.01(-0.09%)
Nov 07, 2013
7.017
7.017
6.885
6.987
42,155
-0.02(-0.26%)
Nov 06, 2013
7.106
7.106
6.867
7.005
43,596
-0.07(-1.01%)
Nov 05, 2013
7.082
7.148
7.005
7.076
36,519
+0.01(+0.17%)
Nov 04, 2013
6.891
7.100
6.748
7.064
30,472
+0.26(+3.77%)
Nov 01, 2013
6.855
6.987
6.784
6.808
36,037
-0.03(-0.44%)
Oct 31, 2013
6.933
7.023
6.628
6.837
88,709
-0.04(-0.61%)
Oct 30, 2013
6.993
7.058
6.748
6.879
127,635
-0.13(-1.79%)
Oct 29, 2013
7.172
7.196
6.957
7.005
93,815
-0.15(-2.09%)
Oct 28, 2013
7.214
7.267
7.046
7.154
96,017
-0.11(-1.56%)
Oct 25, 2013
7.279
7.530
6.873
7.267
157,158
+0.03(+0.41%)
Oct 24, 2013
7.208
7.333
7.172
7.237
69,271
+0.08(+1.17%)
Oct 23, 2013
7.255
7.739
7.076
7.154
196,316
-0.10(-1.40%)
Oct 22, 2013
6.837
7.297
6.837
7.255
171,034
+0.15(+2.10%)
Oct 21, 2013
6.867
7.172
6.825
7.106
235,884
+0.18(+2.59%)
Oct 18, 2013
6.867
7.190
6.813
6.927
182,402
+0.01(+0.17%)
Oct 17, 2013
6.479
7.017
6.473
6.915
214,490
+0.44(+6.83%)
Oct 16, 2013
6.479
6.479
6.312
6.473
103,202
+0.01(+0.18%)
Oct 15, 2013
6.485
6.509
6.266
6.461
84,430
+0.00(+0.00%)
Oct 14, 2013
6.222
6.569
6.181
6.461
140,196
+0.19(+3.05%)
Oct 11, 2013
5.936
6.294
5.936
6.270
142,241
+0.30(+5.00%)
Oct 10, 2013
5.864
6.216
5.810
5.972
133,551
+0.18(+3.09%)
Oct 09, 2013
5.625
5.966
5.625
5.792
115,002
+0.17(+2.97%)
Oct 08, 2013
5.589
5.625
5.436
5.625
116,470
+0.05(+0.86%)
Oct 07, 2013
5.536
5.595
5.512
5.577
49,772
+0.07(+1.19%)
Oct 04, 2013
5.452
5.554
5.422
5.512
37,760
+0.10(+1.88%)
Oct 03, 2013
5.422
5.422
5.321
5.410
15,357
+0.00(+0.00%)
Oct 02, 2013
5.500
5.500
5.404
5.410
26,614
-0.08(-1.52%)
Oct 01, 2013
5.333
5.524
5.299
5.494
62,746
+0.17(+3.14%)
Sep 30, 2013
5.213
5.345
5.213
5.327
62,185
+0.06(+1.13%)
Sep 27, 2013
5.213
5.309
5.195
5.267
38,251
+0.06(+1.15%)
Sep 26, 2013
5.231
5.231
5.189
5.207
28,396
-0.01(-0.23%)
Sep 25, 2013
5.118
5.231
5.118
5.219
103,202
+0.15(+2.94%)
Sep 24, 2013
5.159
5.159
4.932
5.070
51,385
-0.07(-1.39%)
Sep 23, 2013
4.986
5.159
4.968
5.141
43,657
+0.17(+3.49%)
Sep 20, 2013
5.201
5.201
4.968
4.968
43,153
-0.25(-4.81%)
Sep 19, 2013
5.237
5.240
5.118
5.219
53,572
+0.05(+0.92%)
Sep 18, 2013
5.112
5.255
5.057
5.171
66,954
+0.11(+2.24%)
Sep 17, 2013
5.106
5.118
5.022
5.058
23,153
-0.02(-0.47%)
Sep 16, 2013
4.956
5.106
4.861
5.082
117,497
+0.22(+4.55%)
Sep 13, 2013
4.873
4.891
4.790
4.861
70,425
+0.02(+0.37%)
Sep 12, 2013
4.932
4.956
4.825
4.843
58,254
-0.05(-0.98%)
Sep 11, 2013
4.807
4.950
4.759
4.891
66,346
+0.11(+2.25%)
Sep 10, 2013
4.568
4.783
4.526
4.783
130,003
+0.29(+6.52%)
Sep 09, 2013
4.544
4.604
4.467
4.491
220,102
-0.04(-0.79%)
Sep 06, 2013
4.449
4.598
4.449
4.526
293,341
+0.15(+3.41%)
Sep 05, 2013
4.956
4.956
4.377
4.377
674,891
-0.57(-11.47%)
Sep 04, 2013
5.067
5.067
4.897
4.944
97,685
-0.10(-2.01%)
Sep 03, 2013
5.118
5.118
4.974
5.046
398,920
+0.02(+0.36%)
Aug 30, 2013
5.034
5.034
4.991
5.028
24,750
-0.05(-1.06%)
Aug 29, 2013
5.094
5.123
5.076
5.082
15,448
-0.03(-0.58%)
Aug 28, 2013
5.022
5.112
5.022
5.112
32,589
+0.09(+1.78%)
Aug 27, 2013
5.028
5.046
4.968
5.022
32,335
-0.08(-1.52%)
Aug 26, 2013
5.088
5.106
4.927
5.100
80,453
-0.02(-0.47%)
Aug 23, 2013
5.153
5.153
5.046
5.124
15,123
-0.05(-0.92%)
Aug 22, 2013
5.076
5.225
5.028
5.171
52,294
+0.10(+1.88%)
Aug 21, 2013
5.070
5.118
5.010
5.076
33,601
+0.01(+0.12%)
Aug 20, 2013
5.124
5.159
5.046
5.070
24,978
-0.10(-1.85%)
Aug 19, 2013
5.016
5.165
4.980
5.165
541,696
+0.17(+3.47%)
Aug 16, 2013
5.225
5.225
4.950
4.992
57,460
-0.20(-3.91%)
Aug 15, 2013
5.118
5.201
4.968
5.195
53,445
+0.06(+1.16%)
Aug 14, 2013
5.046
5.207
5.004
5.136
66,865
+0.08(+1.53%)
Aug 13, 2013
4.950
5.108
4.950
5.058
66,900
+0.11(+2.29%)
Aug 12, 2013
4.861
4.998
4.861
4.944
19,814
+0.05(+1.10%)
Aug 09, 2013
4.771
4.891
4.747
4.891
14,604
+0.12(+2.50%)
Aug 08, 2013
4.729
4.819
4.718
4.771
26,892
+0.08(+1.78%)
Aug 07, 2013
4.735
4.801
4.616
4.688
72,090
-0.06(-1.26%)
Aug 06, 2013
4.712
4.816
4.712
4.747
38,075
+0.05(+1.02%)
Aug 05, 2013
4.688
4.807
4.640
4.700
25,743
-0.08(-1.75%)
Aug 02, 2013
4.712
4.783
4.628
4.783
35,295
+0.08(+1.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.