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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.085 3.190 3.080 3.133 64,767 +0.05(+1.57%)
Aug 30, 2004 3.058 3.102 3.027 3.085 16,589 +0.03(+0.86%)
Aug 27, 2004 3.058 3.058 2.970 3.058 70,903 +0.02(+0.72%)
Aug 26, 2004 2.992 3.045 2.961 3.036 34,088 +0.07(+2.22%)
Aug 25, 2004 2.966 3.054 2.935 2.970 74,994 +0.03(+1.05%)
Aug 24, 2004 2.970 2.970 2.926 2.939 182,485 -0.00(-0.15%)
Aug 23, 2004 2.926 2.970 2.917 2.944 42,951 -0.00(-0.15%)
Aug 20, 2004 2.926 2.979 2.926 2.948 80,902 -0.01(-0.30%)
Aug 19, 2004 2.948 3.014 2.931 2.957 59,086 -0.02(-0.59%)
Aug 18, 2004 2.970 2.992 2.948 2.975 84,538 +0.05(+1.65%)
Aug 17, 2004 2.966 2.970 2.913 2.926 266,342 -0.04(-1.48%)
Aug 16, 2004 2.970 2.992 2.904 2.970 299,521 -0.08(-2.74%)
Aug 13, 2004 3.058 3.080 3.036 3.054 28,406 -0.01(-0.43%)
Aug 12, 2004 3.085 3.102 3.058 3.067 25,452 -0.01(-0.43%)
Aug 11, 2004 3.041 3.124 3.036 3.080 189,303 -0.00(-0.14%)
Aug 10, 2004 2.992 3.098 2.992 3.085 660,402 +0.11(+3.70%)
Aug 09, 2004 2.957 3.019 2.957 2.975 114,081 -0.03(-0.88%)
Aug 06, 2004 3.041 3.041 2.992 3.001 94,310 -0.04(-1.16%)
Aug 05, 2004 3.111 3.111 3.036 3.036 100,901 -0.04(-1.43%)
Aug 04, 2004 3.067 3.159 3.058 3.080 29,770 +0.03(+0.86%)
Aug 03, 2004 3.027 3.058 3.014 3.054 161,805 +0.04(+1.46%)
Aug 02, 2004 2.992 3.036 2.970 3.010 131,126 +0.06(+2.09%)
Jul 30, 2004 2.975 2.975 2.926 2.948 27,725 -0.04(-1.18%)
Jul 29, 2004 2.948 2.988 2.878 2.983 169,304 +0.01(+0.44%)
Jul 28, 2004 2.975 2.979 2.948 2.970 41,814 -0.00(-0.15%)
Jul 27, 2004 3.036 3.067 2.926 2.975 427,466 -0.08(-2.73%)
Jul 26, 2004 3.036 3.071 3.005 3.058 37,042 +0.02(+0.72%)
Jul 23, 2004 3.014 3.063 3.014 3.036 12,726 +0.04(+1.32%)
Jul 22, 2004 3.058 3.076 2.997 2.997 24,998 -0.04(-1.45%)
Jul 21, 2004 3.080 3.124 3.036 3.041 28,861 -0.03(-1.00%)
Jul 20, 2004 3.005 3.080 3.005 3.071 77,493 +0.04(+1.31%)
Jul 19, 2004 2.970 3.049 2.957 3.032 22,043 -0.03(-1.01%)
Jul 16, 2004 3.058 3.080 3.019 3.063 10,680 +0.04(+1.46%)
Jul 15, 2004 3.036 3.080 3.019 3.019 29,088 -0.04(-1.44%)
Jul 14, 2004 3.036 3.124 3.036 3.063 21,816 -0.00(-0.14%)
Jul 13, 2004 3.080 3.120 3.063 3.067 15,453 -0.01(-0.43%)
Jul 12, 2004 3.067 3.102 3.063 3.080 46,360 +0.01(+0.43%)
Jul 09, 2004 3.045 3.080 3.036 3.067 247,026 +0.01(+0.29%)
Jul 08, 2004 3.023 3.071 3.019 3.058 233,163 +0.04(+1.16%)
Jul 07, 2004 3.058 3.058 2.957 3.023 709,489 +0.00(+0.00%)
Jul 06, 2004 3.146 3.186 3.010 3.023 87,265 -0.17(-5.24%)
Jul 02, 2004 3.212 3.221 3.164 3.190 15,907 +0.00(+0.00%)
Jul 01, 2004 3.283 3.283 3.181 3.190 51,586 -0.07(-2.16%)
Jun 30, 2004 3.287 3.335 3.190 3.261 209,529 -0.03(-0.80%)
Jun 29, 2004 3.300 3.322 3.265 3.287 50,905 +0.03(+0.81%)
Jun 28, 2004 3.212 3.296 3.212 3.261 31,133 +0.08(+2.49%)
Jun 25, 2004 3.256 3.265 3.181 3.181 111,809 -0.07(-2.16%)
Jun 24, 2004 3.269 3.283 3.234 3.252 58,859 -0.04(-1.20%)
Jun 23, 2004 3.221 3.291 3.221 3.291 20,225 +0.07(+2.19%)
Jun 22, 2004 3.300 3.300 3.124 3.221 96,356 -0.08(-2.40%)
Jun 21, 2004 3.256 3.313 3.256 3.300 262,479 +0.04(+1.35%)
Jun 18, 2004 3.234 3.291 3.199 3.256 360,199 +0.04(+1.09%)
Jun 17, 2004 3.239 3.274 3.195 3.221 17,725 +0.01(+0.41%)
Jun 16, 2004 3.230 3.247 3.203 3.208 23,180 +0.01(+0.28%)
Jun 15, 2004 3.256 3.261 3.199 3.199 52,950 -0.02(-0.55%)
Jun 14, 2004 3.322 3.344 3.199 3.217 97,492 -0.13(-3.82%)
Jun 10, 2004 3.300 3.362 3.300 3.344 70,676 +0.07(+2.15%)
Jun 09, 2004 3.256 3.278 3.256 3.274 68,403 -0.01(-0.40%)
Jun 08, 2004 3.309 3.309 3.278 3.287 28,861 -0.02(-0.53%)
Jun 07, 2004 3.432 3.432 3.300 3.305 24,998 +0.05(+1.49%)
Jun 04, 2004 3.225 3.265 3.225 3.256 9,771 +0.01(+0.41%)
Jun 03, 2004 3.300 3.300 3.217 3.243 88,402 -0.06(-1.73%)
Jun 02, 2004 3.120 3.322 3.120 3.300 282,705 +0.18(+5.78%)
Jun 01, 2004 3.278 3.278 3.098 3.120 124,535 -0.18(-5.34%)
May 28, 2004 3.221 3.335 3.221 3.296 112,036 +0.06(+1.90%)
May 27, 2004 3.274 3.300 3.208 3.234 101,355 +0.00(+0.14%)
May 26, 2004 3.212 3.256 3.173 3.230 59,995 +0.04(+1.10%)
May 25, 2004 3.124 3.195 3.080 3.195 100,446 +0.09(+2.83%)
May 24, 2004 2.992 3.190 2.992 3.107 97,265 +0.16(+5.37%)
May 21, 2004 3.036 3.058 2.904 2.948 125,671 -0.04(-1.33%)
May 20, 2004 2.904 3.014 2.904 2.988 164,078 +0.11(+3.66%)
May 19, 2004 2.948 3.036 2.860 2.882 467,236 +0.02(+0.77%)
May 18, 2004 2.926 3.014 2.860 2.860 176,349 -0.04(-1.22%)
May 17, 2004 3.071 3.168 2.895 2.895 201,347 -0.18(-5.73%)
May 14, 2004 3.159 3.195 3.058 3.071 93,401 -0.08(-2.65%)
May 13, 2004 3.212 3.225 3.129 3.155 109,991 -0.02(-0.55%)
May 12, 2004 3.225 3.225 3.129 3.173 111,809 -0.05(-1.64%)
May 11, 2004 3.300 3.344 3.168 3.225 231,345 -0.12(-3.55%)
May 10, 2004 3.454 3.454 3.344 3.344 307,930 -0.18(-5.12%)
May 07, 2004 3.652 3.652 3.476 3.525 73,403 -0.08(-2.32%)
May 06, 2004 3.670 3.696 3.564 3.608 39,087 -0.02(-0.49%)
May 05, 2004 3.564 3.643 3.476 3.626 148,397 +0.11(+3.00%)
May 04, 2004 3.432 3.577 3.432 3.520 113,854 +0.07(+2.04%)
May 03, 2004 3.542 3.542 3.406 3.450 106,355 -0.11(-3.21%)
Apr 30, 2004 3.573 3.652 3.445 3.564 133,398 -0.03(-0.74%)
Apr 29, 2004 3.696 3.731 3.564 3.591 72,494 -0.13(-3.43%)
Apr 28, 2004 3.903 3.916 3.701 3.718 176,804 -0.17(-4.30%)
Apr 27, 2004 3.894 3.908 3.802 3.885 113,400 +0.04(+0.91%)
Apr 26, 2004 3.916 3.921 3.824 3.850 167,486 -0.07(-1.69%)
Apr 23, 2004 3.916 4.004 3.828 3.916 163,169 +0.04(+0.91%)
Apr 22, 2004 3.916 3.960 3.837 3.881 62,949 -0.04(-0.90%)
Apr 21, 2004 3.947 3.952 3.899 3.916 148,170 -0.02(-0.56%)
Apr 20, 2004 4.031 4.048 3.793 3.938 124,081 -0.11(-2.72%)
Apr 19, 2004 4.097 4.110 4.031 4.048 98,401 -0.00(-0.11%)
Apr 16, 2004 4.004 4.053 3.991 4.053 79,766 -0.01(-0.22%)
Apr 15, 2004 4.084 4.180 4.044 4.062 207,483 -0.01(-0.22%)
Apr 14, 2004 4.026 4.092 4.026 4.070 42,042 +0.00(+0.00%)
Apr 13, 2004 4.101 4.106 4.066 4.070 34,770 -0.03(-0.64%)
Apr 12, 2004 4.128 4.136 4.092 4.097 39,769 -0.03(-0.64%)
Apr 08, 2004 4.136 4.202 4.092 4.123 35,451 -0.03(-0.64%)
Apr 07, 2004 4.290 4.290 4.136 4.150 38,178 -0.11(-2.48%)
Apr 06, 2004 4.238 4.260 4.185 4.255 108,855 -0.02(-0.41%)
Apr 05, 2004 4.334 4.356 4.268 4.273 71,130 -0.06(-1.42%)
Apr 02, 2004 4.392 4.392 4.286 4.334 55,904 -0.01(-0.30%)
Apr 01, 2004 4.334 4.378 4.268 4.348 79,539 -0.02(-0.40%)
Mar 31, 2004 4.220 4.396 4.180 4.365 180,213 +0.15(+3.44%)
Mar 30, 2004 4.334 4.348 4.194 4.220 36,360 +0.02(+0.42%)
Mar 29, 2004 4.141 4.224 4.141 4.202 95,219 +0.11(+2.58%)
Mar 26, 2004 4.180 4.198 4.092 4.097 78,857 -0.08(-2.00%)
Mar 25, 2004 4.163 4.220 4.158 4.180 136,125 -0.03(-0.63%)
Mar 24, 2004 4.070 4.246 4.035 4.207 230,209 +0.18(+4.48%)
Mar 23, 2004 4.040 4.048 4.009 4.026 48,178 +0.01(+0.33%)
Mar 22, 2004 4.070 4.088 4.004 4.013 73,176 -0.01(-0.33%)
Mar 19, 2004 4.048 4.057 4.004 4.026 39,087 -0.01(-0.33%)
Mar 18, 2004 4.004 4.044 3.965 4.040 168,850 +0.01(+0.33%)
Mar 17, 2004 4.070 4.070 4.022 4.026 127,717 +0.02(+0.55%)
Mar 16, 2004 4.092 4.092 3.987 4.004 200,893 -0.09(-2.15%)
Mar 15, 2004 4.114 4.136 4.018 4.092 121,354 -0.02(-0.53%)
Mar 12, 2004 4.136 4.154 4.088 4.114 118,399 +0.01(+0.21%)
Mar 11, 2004 4.180 4.180 4.106 4.106 77,266 -0.05(-1.27%)
Mar 10, 2004 4.128 4.158 4.106 4.158 99,310 +0.05(+1.29%)
Mar 09, 2004 4.145 4.180 4.079 4.106 102,037 +0.00(+0.11%)
Mar 08, 2004 4.202 4.202 4.097 4.101 165,214 -0.10(-2.41%)
Mar 05, 2004 4.246 4.246 4.180 4.202 68,630 -0.01(-0.31%)
Mar 04, 2004 4.326 4.326 4.216 4.216 238,390 -0.07(-1.54%)
Mar 03, 2004 4.378 4.422 4.273 4.282 99,764 -0.07(-1.72%)
Mar 02, 2004 4.334 4.400 4.295 4.356 72,494 +0.01(+0.30%)
Mar 01, 2004 4.343 4.356 4.321 4.343 50,905 +0.04(+1.02%)
Feb 27, 2004 4.339 4.370 4.268 4.299 92,265 +0.05(+1.14%)
Feb 26, 2004 4.304 4.334 4.224 4.251 75,221 -0.02(-0.41%)
Feb 25, 2004 4.374 4.374 4.268 4.268 51,132 -0.07(-1.72%)
Feb 24, 2004 4.343 4.356 4.299 4.343 149,306 -0.02(-0.50%)
Feb 23, 2004 4.400 4.400 4.277 4.365 137,943 +0.07(+1.74%)
Feb 20, 2004 4.246 4.308 4.246 4.290 58,177 -0.04(-1.02%)
Feb 19, 2004 4.290 4.356 4.286 4.334 157,942 +0.00(+0.00%)
Feb 18, 2004 4.378 4.378 4.312 4.334 48,178 -0.07(-1.50%)
Feb 17, 2004 4.400 4.400 4.365 4.400 84,311 +0.04(+1.01%)
Feb 13, 2004 4.422 4.444 4.290 4.356 162,487 +0.02(+0.51%)
Feb 12, 2004 4.378 4.378 4.224 4.334 122,035 +0.00(+0.00%)
Feb 11, 2004 4.339 4.378 4.136 4.334 243,617 +0.04(+0.92%)
Feb 10, 2004 4.400 4.400 4.268 4.295 195,439 -0.07(-1.51%)
Feb 09, 2004 4.400 4.400 4.317 4.361 101,582 +0.07(+1.54%)
Feb 06, 2004 4.436 4.436 4.268 4.295 622,224 -0.14(-3.17%)
Feb 05, 2004 4.532 4.532 4.246 4.436 567,228 -0.12(-2.70%)
Feb 04, 2004 4.642 4.708 4.532 4.559 55,904 -0.07(-1.61%)
Feb 03, 2004 4.656 4.678 4.616 4.634 52,723 +0.02(+0.48%)
Feb 02, 2004 4.708 4.752 4.576 4.612 171,804 -0.05(-1.13%)
Jan 30, 2004 4.598 4.752 4.598 4.664 112,718 +0.01(+0.19%)
Jan 29, 2004 4.774 4.774 4.638 4.656 178,849 -0.09(-1.95%)
Jan 28, 2004 5.091 5.091 4.748 4.748 140,898 -0.30(-5.93%)
Jan 27, 2004 5.030 5.056 4.977 5.047 214,983 +0.06(+1.24%)
Jan 26, 2004 4.942 5.016 4.893 4.986 193,166 -0.01(-0.18%)
Jan 23, 2004 5.113 5.113 4.950 4.994 374,970 -0.07(-1.48%)
Jan 22, 2004 4.906 5.100 4.884 5.069 475,417 +0.18(+3.60%)
Jan 21, 2004 4.664 4.893 4.576 4.893 822,208 +0.32(+7.03%)
Jan 20, 2004 4.528 4.572 4.488 4.572 162,714 +0.09(+1.96%)
Jan 16, 2004 4.493 4.493 4.414 4.484 275,887 +0.04(+0.79%)
Jan 15, 2004 4.502 4.510 4.405 4.449 45,678 -0.04(-0.98%)
Jan 14, 2004 4.466 4.532 4.400 4.493 122,717 +0.04(+0.99%)
Jan 13, 2004 4.436 4.488 4.400 4.449 84,311 +0.07(+1.61%)
Jan 12, 2004 4.541 4.541 4.356 4.378 129,080 -0.10(-2.26%)
Jan 09, 2004 4.598 4.598 4.444 4.480 192,030 -0.10(-2.12%)
Jan 08, 2004 4.475 4.594 4.475 4.576 275,887 +0.11(+2.56%)
Jan 07, 2004 4.612 4.612 4.396 4.462 109,991 -0.10(-2.12%)
Jan 06, 2004 4.506 4.598 4.497 4.559 197,484 +0.09(+2.07%)
Jan 05, 2004 4.356 4.484 4.356 4.466 92,720 +0.22(+5.07%)
Jan 02, 2004 4.392 4.458 4.246 4.251 157,942 -0.15(-3.40%)
Dec 31, 2003 4.392 4.400 4.224 4.400 137,716 +0.01(+0.20%)
Dec 30, 2003 4.400 4.444 4.304 4.392 321,565 +0.03(+0.60%)
Dec 29, 2003 4.136 4.365 4.136 4.365 268,160 +0.22(+5.42%)
Dec 26, 2003 4.202 4.224 4.141 4.141 30,906 -0.10(-2.28%)
Dec 24, 2003 4.158 4.255 4.158 4.238 89,992 +0.10(+2.34%)
Dec 23, 2003 4.110 4.163 4.106 4.141 132,944 +0.04(+1.07%)
Dec 22, 2003 4.128 4.136 4.048 4.097 160,896 +0.00(+0.11%)
Dec 19, 2003 4.092 4.145 4.057 4.092 97,946 -0.01(-0.21%)
Dec 18, 2003 4.150 4.150 4.088 4.101 178,395 -0.04(-1.06%)
Dec 17, 2003 4.172 4.172 4.141 4.145 38,860 -0.03(-0.63%)
Dec 16, 2003 4.123 4.216 4.123 4.172 150,215 +0.08(+2.05%)
Dec 15, 2003 4.114 4.123 4.004 4.088 94,310 -0.03(-0.64%)
Dec 12, 2003 3.934 4.136 3.850 4.114 953,107 +0.22(+5.65%)
Dec 11, 2003 3.960 4.000 3.806 3.894 387,924 -0.02(-0.56%)
Dec 10, 2003 4.158 4.158 3.872 3.916 209,756 -0.20(-4.81%)
Dec 09, 2003 4.238 4.238 4.097 4.114 195,211 -0.12(-2.91%)
Dec 08, 2003 4.334 4.343 4.238 4.238 52,495 -0.13(-2.92%)
Dec 05, 2003 4.400 4.400 4.343 4.365 24,998 -0.03(-0.60%)
Dec 04, 2003 4.444 4.444 4.378 4.392 42,269 -0.05(-1.19%)
Dec 03, 2003 4.510 4.510 4.453 4.444 78,857 -0.01(-0.20%)
Dec 02, 2003 4.502 4.502 4.444 4.453 122,035 +0.03(+0.70%)
Dec 01, 2003 4.400 4.427 4.334 4.422 181,349 +0.09(+2.03%)
Nov 28, 2003 4.339 4.356 4.334 4.334 131,580 +0.00(+0.00%)
Nov 26, 2003 4.317 4.414 4.304 4.334 175,440 +0.02(+0.41%)
Nov 25, 2003 4.365 4.365 4.290 4.317 79,539 -0.00(-0.10%)
Nov 24, 2003 4.246 4.436 4.229 4.321 233,618 +0.10(+2.29%)
Nov 21, 2003 4.233 4.251 4.136 4.224 44,541 +0.05(+1.16%)
Nov 20, 2003 4.154 4.286 4.075 4.176 90,220 +0.01(+0.21%)
Nov 19, 2003 4.158 4.180 4.141 4.167 43,632 -0.02(-0.53%)
Nov 18, 2003 4.268 4.286 4.180 4.189 77,266 -0.03(-0.63%)
Nov 17, 2003 4.176 4.295 4.141 4.216 110,900 +0.06(+1.48%)
Nov 14, 2003 4.229 4.268 4.114 4.154 69,085 -0.05(-1.26%)
Nov 13, 2003 4.057 4.224 3.978 4.207 533,140 +0.11(+2.58%)
Nov 12, 2003 4.339 4.339 4.084 4.101 294,067 -0.13(-3.02%)
Nov 11, 2003 4.400 4.400 4.242 4.229 57,950 -0.10(-2.34%)
Nov 10, 2003 4.356 4.356 4.220 4.330 333,837 +0.03(+0.61%)
Nov 07, 2003 4.194 4.356 4.194 4.304 213,619 +0.11(+2.62%)
Nov 06, 2003 4.185 4.220 4.180 4.194 917,655 -0.04(-0.83%)
Nov 05, 2003 4.444 4.334 4.224 4.229 360,199 -0.21(-4.76%)
Nov 04, 2003 4.444 4.458 4.409 4.440 139,761 -0.07(-1.56%)
Nov 03, 2003 4.576 4.576 4.510 4.510 382,470 -0.07(-1.44%)
Oct 31, 2003 4.651 4.651 4.554 4.576 457,236 -0.09(-1.89%)
Oct 30, 2003 5.052 5.052 4.664 4.664 195,211 -0.37(-7.26%)
Oct 29, 2003 4.774 5.104 4.757 5.030 314,520 +0.30(+6.33%)
Oct 28, 2003 4.519 4.726 4.519 4.730 195,666 +0.26(+5.70%)
Oct 27, 2003 4.510 4.559 4.431 4.475 104,991 +0.08(+1.90%)
Oct 24, 2003 4.339 4.431 4.330 4.392 307,021 +0.10(+2.25%)
Oct 23, 2003 4.378 4.378 4.255 4.295 134,534 -0.05(-1.21%)
Oct 22, 2003 4.378 4.392 4.330 4.348 322,247 -0.01(-0.20%)
Oct 21, 2003 4.299 4.400 4.299 4.356 631,995 +0.05(+1.12%)
Oct 20, 2003 4.400 4.405 4.290 4.308 414,967 +0.02(+0.51%)
Oct 17, 2003 4.312 4.326 4.268 4.286 252,707 +0.02(+0.41%)
Oct 16, 2003 4.312 4.312 4.242 4.268 46,132 -0.02(-0.41%)
Oct 15, 2003 4.458 4.458 4.286 4.286 140,898 -0.20(-4.51%)
Oct 14, 2003 4.576 4.576 4.436 4.488 93,629 -0.07(-1.64%)
Oct 13, 2003 4.299 4.752 4.444 4.563 239,072 +0.26(+6.14%)
Oct 10, 2003 4.158 4.273 4.158 4.299 398,832 +0.14(+3.39%)
Oct 09, 2003 4.202 4.202 4.185 4.158 25,225 -0.03(-0.63%)
Oct 08, 2003 4.202 4.202 4.194 4.185 20,680 +0.00(+0.11%)
Oct 07, 2003 4.251 4.229 4.158 4.180 22,498 -0.07(-1.66%)
Oct 06, 2003 4.224 4.273 4.224 4.251 75,221 +0.05(+1.15%)
Oct 03, 2003 4.158 4.202 4.158 4.202 54,768 +0.04(+0.95%)
Oct 02, 2003 4.119 4.180 4.092 4.163 111,354 +0.12(+3.05%)
Oct 01, 2003 3.987 4.044 3.982 4.040 114,990 -0.01(-0.22%)
Sep 30, 2003 3.956 4.048 3.956 4.048 81,811 +0.15(+3.84%)
Sep 29, 2003 3.916 3.960 3.899 3.899 16,135 -0.02(-0.45%)
Sep 26, 2003 3.916 3.916 3.881 3.916 19,543 +0.04(+0.91%)
Sep 25, 2003 3.925 3.925 3.925 3.881 13,180 -0.07(-1.67%)
Sep 24, 2003 3.938 3.974 3.925 3.947 25,679 +0.00(+0.11%)
Sep 23, 2003 4.026 4.004 3.943 3.943 167,486 -0.08(-2.08%)
Sep 22, 2003 4.040 4.040 3.982 4.026 92,720 +0.02(+0.55%)
Sep 19, 2003 4.009 4.044 4.009 4.004 168,623 -0.04(-0.87%)
Sep 18, 2003 3.894 4.004 3.894 4.040 147,261 +0.19(+4.91%)
Sep 17, 2003 3.982 4.004 3.850 3.850 280,432 -0.15(-3.85%)
Sep 16, 2003 3.921 4.004 3.921 4.004 154,306 +0.04(+1.11%)
Sep 15, 2003 4.026 4.026 3.960 3.960 82,266 -0.07(-1.64%)
Sep 12, 2003 4.092 4.202 4.026 4.026 114,081 -0.03(-0.76%)
Sep 11, 2003 3.974 4.092 3.974 4.057 123,626 +0.13(+3.25%)
Sep 10, 2003 3.916 3.952 3.916 3.930 23,634 -0.02(-0.56%)
Sep 09, 2003 3.960 4.009 3.921 3.952 64,313 +0.01(+0.34%)
Sep 08, 2003 3.903 3.960 3.903 3.938 123,626 +0.08(+2.05%)
Sep 05, 2003 3.890 3.938 3.859 3.859 45,678 +0.01(+0.34%)
Sep 04, 2003 3.797 3.868 3.797 3.846 19,543 +0.00(+0.11%)
Sep 03, 2003 3.806 3.872 3.771 3.841 84,766 +0.04(+0.92%)
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.