Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 2.514 2.594 2.514 2.580 127,318 +0.07(+2.88%)
Apr 30, 2021 2.435 2.527 2.435 2.508 52,251 +0.05(+1.87%)
Apr 29, 2021 2.416 2.494 2.416 2.462 88,213 +0.03(+1.35%)
Apr 28, 2021 2.416 2.527 2.416 2.429 202,626 -0.02(-0.80%)
Apr 27, 2021 2.435 2.475 2.403 2.449 86,108 +0.06(+2.47%)
Apr 26, 2021 2.422 2.481 2.330 2.389 42,549 -0.05(-1.89%)
Apr 23, 2021 2.337 2.448 2.317 2.435 101,151 +0.09(+3.92%)
Apr 22, 2021 2.383 2.396 2.284 2.343 109,766 +0.01(+0.28%)
Apr 21, 2021 2.435 2.435 2.284 2.337 191,485 -0.11(-4.56%)
Apr 20, 2021 2.494 2.495 2.337 2.449 123,375 -0.03(-1.32%)
Apr 19, 2021 2.488 2.521 2.376 2.481 232,357 -0.01(-0.53%)
Apr 16, 2021 2.560 2.560 2.488 2.494 41,740 -0.07(-2.56%)
Apr 15, 2021 2.626 2.626 2.501 2.560 76,916 -0.12(-4.41%)
Apr 14, 2021 2.698 2.856 2.586 2.678 845,893 +0.00(+0.00%)
Apr 13, 2021 2.639 2.842 2.567 2.678 298,616 +0.04(+1.49%)
Apr 12, 2021 2.626 2.645 2.593 2.639 35,396 +0.04(+1.52%)
Apr 09, 2021 2.606 2.691 2.595 2.599 16,909 -0.03(-1.25%)
Apr 08, 2021 2.580 2.645 2.580 2.632 22,847 +0.05(+1.78%)
Apr 07, 2021 2.659 2.691 2.567 2.586 65,619 -0.10(-3.67%)
Apr 06, 2021 2.705 2.744 2.617 2.685 119,843 +0.08(+3.02%)
Apr 05, 2021 2.613 2.613 2.573 2.606 26,442 +0.03(+1.28%)
Apr 01, 2021 2.547 2.593 2.547 2.573 34,428 +0.02(+0.77%)
Mar 31, 2021 2.626 2.626 2.494 2.554 77,013 -0.07(-2.75%)
Mar 30, 2021 2.593 2.691 2.580 2.626 90,262 +0.05(+1.78%)
Mar 29, 2021 2.586 2.606 2.527 2.580 30,807 +0.05(+1.81%)
Mar 26, 2021 2.554 2.593 2.488 2.534 39,150 +0.03(+1.05%)
Mar 25, 2021 2.488 2.531 2.488 2.508 40,887 -0.03(-1.29%)
Mar 24, 2021 2.501 2.547 2.475 2.540 38,096 +0.04(+1.57%)
Mar 23, 2021 2.586 2.652 2.468 2.501 96,186 -0.10(-3.79%)
Mar 22, 2021 2.639 2.665 2.573 2.599 17,201 +0.01(+0.25%)
Mar 19, 2021 2.691 2.691 2.567 2.593 18,585 +0.00(+0.00%)
Mar 18, 2021 2.705 2.803 2.567 2.593 25,182 -0.17(-6.18%)
Mar 17, 2021 2.659 2.764 2.606 2.764 29,464 +0.10(+3.69%)
Mar 16, 2021 2.862 2.862 2.599 2.665 42,599 -0.18(-6.45%)
Mar 15, 2021 2.691 2.895 2.691 2.849 271,250 +0.18(+6.90%)
Mar 12, 2021 2.665 2.724 2.626 2.665 43,720 +0.00(+0.00%)
Mar 11, 2021 2.718 2.730 2.636 2.665 45,067 +0.01(+0.25%)
Mar 10, 2021 2.645 2.718 2.580 2.659 23,828 +0.07(+2.79%)
Mar 09, 2021 2.567 2.593 2.501 2.586 102,784 +0.07(+2.87%)
Mar 08, 2021 2.540 2.608 2.495 2.514 35,176 -0.07(-2.54%)
Mar 05, 2021 2.652 2.724 2.527 2.580 246,480 -0.07(-2.48%)
Mar 04, 2021 2.659 2.724 2.619 2.645 45,653 -0.04(-1.59%)
Mar 03, 2021 2.626 2.705 2.626 2.688 21,528 +0.02(+0.86%)
Mar 02, 2021 2.665 2.685 2.652 2.665 27,390 -0.02(-0.73%)
Mar 01, 2021 2.750 2.770 2.645 2.685 24,591 -0.04(-1.45%)
Feb 26, 2021 2.659 2.724 2.540 2.724 59,106 +0.03(+1.22%)
Feb 25, 2021 2.750 2.783 2.659 2.691 71,522 -0.10(-3.53%)
Feb 24, 2021 2.810 2.810 2.711 2.790 42,707 +0.00(+0.00%)
Feb 23, 2021 2.823 2.823 2.750 2.790 14,471 -0.01(-0.23%)
Feb 22, 2021 2.856 2.856 2.757 2.796 44,855 -0.01(-0.47%)
Feb 19, 2021 2.836 2.842 2.764 2.810 17,671 +0.05(+1.90%)
Feb 18, 2021 2.918 2.918 2.724 2.757 65,414 -0.20(-6.67%)
Feb 17, 2021 2.856 2.954 2.856 2.954 99,183 +0.11(+3.69%)
Feb 16, 2021 2.888 2.966 2.842 2.849 169,800 -0.05(-1.81%)
Feb 12, 2021 2.888 2.921 2.841 2.901 31,076 +0.04(+1.38%)
Feb 11, 2021 2.934 2.934 2.810 2.862 31,369 -0.05(-1.58%)
Feb 10, 2021 2.921 2.954 2.823 2.908 53,322 -0.01(-0.45%)
Feb 09, 2021 2.750 2.947 2.750 2.921 72,053 +0.13(+4.71%)
Feb 08, 2021 2.783 2.878 2.771 2.790 70,828 +0.02(+0.71%)
Feb 05, 2021 2.790 2.856 2.698 2.770 154,774 +0.05(+1.69%)
Feb 04, 2021 2.842 2.941 2.724 2.724 40,486 -0.12(-4.38%)
Feb 03, 2021 2.957 3.049 2.830 2.849 50,175 -0.01(-0.23%)
Feb 02, 2021 2.882 2.991 2.790 2.856 45,978 +0.05(+1.64%)
Feb 01, 2021 2.770 2.853 2.757 2.810 49,782 +0.06(+2.15%)
Jan 29, 2021 2.829 2.922 2.724 2.750 44,329 -0.02(-0.71%)
Jan 28, 2021 2.847 2.901 2.750 2.770 27,353 +0.00(+0.00%)
Jan 27, 2021 2.888 2.934 2.659 2.770 145,512 -0.14(-4.96%)
Jan 26, 2021 3.013 3.039 2.915 2.915 143,441 -0.09(-3.06%)
Jan 25, 2021 3.020 3.046 2.908 3.006 53,351 +0.00(+0.00%)
Jan 22, 2021 3.046 3.184 2.993 3.006 42,349 -0.12(-3.78%)
Jan 21, 2021 3.210 3.282 3.052 3.125 50,924 -0.12(-3.84%)
Jan 20, 2021 3.315 3.396 3.165 3.249 73,581 -0.02(-0.60%)
Jan 19, 2021 2.987 3.381 2.954 3.269 264,557 +0.35(+11.91%)
Jan 15, 2021 3.190 3.199 2.921 2.921 222,716 -0.25(-7.96%)
Jan 14, 2021 3.085 3.249 3.013 3.174 27,982 +0.08(+2.73%)
Jan 13, 2021 3.138 3.184 3.065 3.090 18,288 -0.05(-1.48%)
Jan 12, 2021 2.901 3.161 2.832 3.136 92,916 +0.28(+9.82%)
Jan 11, 2021 2.869 2.978 2.842 2.856 82,635 -0.05(-1.81%)
Jan 08, 2021 2.974 3.020 2.888 2.908 25,897 -0.06(-1.99%)
Jan 07, 2021 2.974 3.085 2.901 2.967 99,285 +0.09(+2.96%)
Jan 06, 2021 2.921 2.993 2.869 2.882 45,149 -0.07(-2.23%)
Jan 05, 2021 2.895 2.947 2.829 2.947 36,609 +0.09(+3.22%)
Jan 04, 2021 2.961 2.984 2.836 2.856 50,510 -0.11(-3.55%)
Dec 31, 2020 2.961 2.961 2.961 53,441 +0.01(+0.33%)
Dec 30, 2020 2.875 3.026 2.862 2.951 53,441 +0.10(+3.57%)
Dec 29, 2020 2.895 2.948 2.757 2.849 145,821 -0.07(-2.47%)
Dec 28, 2020 2.987 2.993 2.862 2.921 140,023 -0.05(-1.77%)
Dec 24, 2020 3.033 3.039 2.957 2.974 26,354 -0.09(-3.00%)
Dec 23, 2020 2.987 3.066 2.901 3.066 14,852 +0.09(+3.09%)
Dec 22, 2020 3.072 3.072 2.947 2.974 40,852 -0.06(-1.95%)
Dec 21, 2020 3.052 3.125 3.000 3.033 58,189 -0.01(-0.43%)
Dec 18, 2020 3.092 3.151 3.033 3.046 67,332 -0.02(-0.64%)
Dec 17, 2020 3.059 3.085 2.993 3.066 12,805 +0.02(+0.65%)
Dec 16, 2020 3.006 3.151 2.934 3.046 172,295 +0.04(+1.31%)
Dec 15, 2020 2.954 3.006 2.882 3.006 140,641 +0.13(+4.70%)
Dec 14, 2020 3.230 3.341 2.856 2.872 458,507 -0.40(-12.34%)
Dec 11, 2020 3.263 3.341 3.217 3.276 65,657 -0.07(-1.96%)
Dec 10, 2020 3.249 3.361 3.171 3.341 83,133 +0.14(+4.52%)
Dec 09, 2020 3.223 3.341 3.125 3.197 146,209 +0.02(+0.62%)
Dec 08, 2020 3.092 3.230 3.092 3.177 39,657 +0.12(+3.86%)
Dec 07, 2020 3.026 3.105 2.922 3.059 30,750 +0.01(+0.21%)
Dec 04, 2020 3.177 3.181 2.987 3.052 47,224 -0.12(-3.73%)
Dec 03, 2020 3.020 3.256 3.020 3.171 92,649 +0.15(+5.00%)
Dec 02, 2020 2.849 3.052 2.849 3.020 33,038 +0.16(+5.75%)
Dec 01, 2020 2.895 2.908 2.823 2.856 246,183 -0.01(-0.23%)
Nov 30, 2020 2.816 2.921 2.731 2.862 720,069 +0.02(+0.69%)
Nov 27, 2020 2.961 3.085 2.823 2.842 109,225 -0.12(-3.99%)
Nov 25, 2020 2.961 3.018 2.901 2.961 104,655 -0.08(-2.59%)
Nov 24, 2020 2.954 3.070 2.882 3.039 124,098 +0.10(+3.35%)
Nov 23, 2020 3.052 3.112 2.875 2.941 136,932 -0.11(-3.66%)
Nov 20, 2020 3.184 3.230 3.020 3.052 124,916 -0.12(-3.73%)
Nov 19, 2020 3.184 3.236 3.095 3.171 132,155 -0.14(-4.17%)
Nov 18, 2020 2.954 3.473 2.941 3.308 402,577 +0.39(+13.51%)
Nov 17, 2020 2.856 2.954 2.806 2.915 144,404 +0.05(+1.60%)
Nov 16, 2020 2.777 2.888 2.727 2.869 74,736 +0.14(+5.05%)
Nov 13, 2020 2.705 2.790 2.645 2.731 70,988 -0.02(-0.72%)
Nov 12, 2020 2.757 2.770 2.580 2.750 113,737 -0.01(-0.24%)
Nov 11, 2020 2.803 2.803 2.705 2.757 90,909 -0.08(-2.78%)
Nov 10, 2020 2.954 2.954 2.737 2.836 223,308 -0.11(-3.57%)
Nov 09, 2020 2.672 2.987 2.573 2.941 267,786 +0.37(+14.58%)
Nov 06, 2020 2.494 2.599 2.455 2.567 58,801 +0.06(+2.36%)
Nov 05, 2020 2.475 2.514 2.435 2.508 139,098 +0.06(+2.41%)
Nov 04, 2020 2.429 2.527 2.409 2.449 17,014 -0.05(-1.84%)
Nov 03, 2020 2.796 2.888 2.494 2.494 216,974 -0.28(-10.17%)
Nov 02, 2020 2.416 2.921 2.389 2.777 257,551 +0.37(+15.26%)
Oct 30, 2020 2.179 2.461 2.081 2.409 198,037 +0.15(+6.69%)
Oct 29, 2020 2.009 2.284 1.996 2.258 136,032 +0.25(+12.42%)
Oct 28, 2020 1.937 2.035 1.937 2.009 63,225 +0.03(+1.32%)
Oct 27, 2020 2.009 2.035 1.963 1.982 40,021 -0.03(-1.63%)
Oct 26, 2020 2.055 2.068 2.009 2.015 28,704 -0.02(-0.97%)
Oct 23, 2020 1.963 2.072 1.958 2.035 32,295 +0.12(+6.53%)
Oct 22, 2020 2.120 2.124 1.910 1.910 119,652 -0.16(-7.62%)
Oct 21, 2020 2.212 2.223 2.015 2.068 30,476 -0.17(-7.62%)
Oct 20, 2020 2.232 2.278 2.166 2.238 140,102 +0.02(+0.89%)
Oct 19, 2020 2.081 2.219 2.058 2.219 174,516 +0.16(+7.99%)
Oct 16, 2020 2.035 2.061 1.982 2.055 102,370 +0.01(+0.32%)
Oct 15, 2020 2.015 2.074 2.009 2.048 122,187 +0.02(+0.97%)
Oct 14, 2020 1.996 2.028 1.950 2.028 264,957 +0.03(+1.64%)
Oct 13, 2020 1.950 2.038 1.950 1.996 21,666 +0.02(+1.00%)
Oct 12, 2020 2.042 2.042 1.910 1.976 32,708 -0.07(-3.53%)
Oct 09, 2020 2.028 2.048 1.976 2.048 64,438 +0.05(+2.63%)
Oct 08, 2020 1.996 2.028 1.969 1.996 10,233 -0.01(-0.33%)
Oct 07, 2020 1.969 2.022 1.930 2.002 27,214 +0.07(+3.39%)
Oct 06, 2020 1.943 2.002 1.937 1.937 27,649 -0.01(-0.67%)
Oct 05, 2020 1.956 1.969 1.930 1.950 33,418 +0.05(+2.41%)
Oct 02, 2020 1.897 1.943 1.864 1.904 59,715 -0.06(-3.01%)
Oct 01, 2020 1.838 1.963 1.838 1.963 64,669 +0.11(+6.03%)
Sep 30, 2020 1.858 1.917 1.838 1.851 38,006 +0.01(+0.36%)
Sep 29, 2020 1.950 1.950 1.805 1.845 78,285 -0.03(-1.75%)
Sep 28, 2020 2.042 2.042 1.858 1.877 677,531 -0.11(-5.61%)
Sep 25, 2020 1.864 2.061 1.838 1.989 120,803 +0.05(+2.71%)
Sep 24, 2020 1.687 1.937 1.687 1.937 265,807 +0.21(+12.17%)
Sep 23, 2020 1.845 1.891 1.726 1.726 82,828 -0.11(-6.07%)
Sep 22, 2020 1.904 1.904 1.818 1.838 90,213 -0.05(-2.44%)
Sep 21, 2020 1.943 1.982 1.877 1.884 183,457 -0.03(-1.37%)
Sep 18, 2020 1.969 1.969 1.910 1.910 118,670 -0.04(-2.02%)
Sep 17, 2020 1.956 1.989 1.943 1.950 84,438 -0.02(-1.00%)
Sep 16, 2020 1.937 2.002 1.937 1.969 102,617 -0.03(-1.32%)
Sep 15, 2020 1.996 2.035 1.996 1.996 24,469 -0.01(-0.33%)
Sep 14, 2020 2.002 2.068 2.002 2.002 42,768 -0.01(-0.33%)
Sep 11, 2020 2.081 2.120 1.976 2.009 92,925 -0.06(-2.86%)
Sep 10, 2020 2.094 2.147 2.055 2.068 57,348 -0.03(-1.25%)
Sep 09, 2020 2.200 2.200 2.094 2.094 21,279 -0.07(-3.33%)
Sep 08, 2020 2.206 2.269 2.133 2.166 42,824 -0.04(-1.79%)
Sep 04, 2020 2.179 2.265 2.147 2.206 103,741 +0.01(+0.30%)
Sep 03, 2020 2.245 2.258 2.179 2.199 54,824 -0.10(-4.29%)
Sep 02, 2020 2.298 2.304 2.206 2.298 64,828 -0.01(-0.29%)
Sep 01, 2020 2.232 2.304 2.199 2.304 100,630 +0.12(+5.72%)
Aug 31, 2020 2.389 2.403 2.153 2.179 126,242 -0.20(-8.54%)
Aug 28, 2020 2.252 2.455 2.252 2.383 72,055 +0.11(+4.61%)
Aug 27, 2020 2.350 2.370 2.278 2.278 50,645 -0.05(-1.98%)
Aug 26, 2020 2.389 2.514 2.324 2.324 209,147 -0.09(-3.80%)
Aug 25, 2020 2.350 2.639 2.193 2.416 493,048 +0.07(+2.79%)
Aug 24, 2020 2.258 2.350 2.133 2.350 101,962 +0.10(+4.37%)
Aug 21, 2020 2.298 2.337 2.252 2.252 56,059 -0.05(-2.00%)
Aug 20, 2020 2.252 2.311 2.238 2.298 21,548 +0.01(+0.29%)
Aug 19, 2020 2.258 2.350 2.258 2.291 28,902 -0.01(-0.29%)
Aug 18, 2020 2.343 2.363 2.265 2.298 51,648 -0.08(-3.31%)
Aug 17, 2020 2.284 2.389 2.245 2.376 151,777 +0.09(+3.72%)
Aug 14, 2020 2.238 2.357 2.238 2.291 87,745 +0.02(+0.87%)
Aug 13, 2020 2.311 2.429 2.271 2.271 92,282 -0.07(-3.08%)
Aug 12, 2020 2.317 2.376 2.252 2.343 89,723 +0.02(+0.85%)
Aug 11, 2020 2.389 2.455 2.317 2.324 60,887 -0.04(-1.67%)
Aug 10, 2020 2.317 2.429 2.284 2.363 86,222 +0.00(+0.00%)
Aug 07, 2020 2.540 2.540 2.324 2.363 106,940 -0.09(-3.48%)
Aug 06, 2020 2.429 2.475 2.403 2.449 78,317 +0.04(+1.63%)
Aug 05, 2020 2.514 2.560 2.396 2.409 390,359 -0.02(-0.81%)
Aug 04, 2020 2.862 2.954 2.429 2.429 852,186 -0.24(-8.87%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.