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
)
9.650
-0.200 (-2.03%)
Streaming Delayed Price
Updated: 2:10 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:
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 (%)
Aug 31, 2021
3.021
3.033
2.956
2.995
63,469
+0.01(+0.22%)
Aug 30, 2021
2.904
3.014
2.871
2.988
104,926
+0.12(+4.07%)
Aug 27, 2021
2.774
2.890
2.767
2.871
129,732
+0.11(+4.00%)
Aug 26, 2021
2.793
2.826
2.741
2.761
49,748
-0.08(-2.97%)
Aug 25, 2021
2.793
2.938
2.793
2.845
163,098
-0.05(-1.57%)
Aug 24, 2021
2.800
2.977
2.780
2.891
101,755
+0.07(+2.53%)
Aug 23, 2021
2.813
2.832
2.780
2.819
38,146
+0.06(+2.12%)
Aug 20, 2021
2.767
2.830
2.689
2.761
47,757
+0.01(+0.47%)
Aug 19, 2021
2.546
2.748
2.507
2.748
100,934
+0.18(+6.82%)
Aug 18, 2021
2.605
2.631
2.566
2.572
56,155
-0.06(-2.22%)
Aug 17, 2021
2.650
2.657
2.611
2.631
68,140
-0.03(-1.22%)
Aug 16, 2021
2.683
2.689
2.644
2.663
37,446
-0.03(-0.97%)
Aug 13, 2021
2.761
2.773
2.696
2.689
48,316
-0.10(-3.72%)
Aug 12, 2021
2.865
2.865
2.780
2.793
205,069
-0.03(-1.15%)
Aug 11, 2021
2.650
2.994
2.631
2.826
182,608
+0.09(+3.33%)
Aug 10, 2021
2.741
2.819
2.676
2.735
216,681
-0.04(-1.41%)
Aug 09, 2021
2.852
2.852
2.748
2.774
130,036
+0.00(+0.00%)
Aug 06, 2021
2.826
2.826
2.728
2.774
42,218
-0.02(-0.70%)
Aug 05, 2021
2.832
2.929
2.735
2.793
42,862
-0.03(-1.15%)
Aug 04, 2021
2.858
2.858
2.793
2.826
24,343
+0.01(+0.23%)
Aug 03, 2021
2.852
2.890
2.761
2.819
125,264
-0.07(-2.47%)
Aug 02, 2021
2.923
2.943
2.871
2.891
27,721
-0.03(-1.11%)
Jul 30, 2021
3.001
3.008
2.923
2.923
347,191
-0.03(-1.10%)
Jul 29, 2021
3.040
3.072
2.949
2.956
90,918
-0.03(-0.87%)
Jul 28, 2021
3.046
3.105
2.982
2.982
36,772
-0.10(-3.37%)
Jul 27, 2021
2.956
3.098
2.813
3.085
90,424
+0.14(+4.86%)
Jul 26, 2021
2.904
2.969
2.884
2.943
33,183
+0.06(+2.03%)
Jul 23, 2021
2.943
3.014
2.884
2.884
73,711
-0.07(-2.42%)
Jul 22, 2021
2.959
2.982
2.884
2.956
21,037
+0.01(+0.44%)
Jul 21, 2021
2.852
2.982
2.851
2.943
80,859
+0.11(+3.90%)
Jul 20, 2021
2.767
2.884
2.722
2.832
189,023
-0.01(-0.46%)
Jul 19, 2021
2.891
2.917
2.761
2.845
100,127
-0.14(-4.58%)
Jul 16, 2021
3.144
3.144
2.930
2.982
62,342
-0.10(-3.16%)
Jul 15, 2021
3.072
3.163
3.072
3.079
1,324,243
-0.03(-1.04%)
Jul 14, 2021
3.079
3.189
3.068
3.111
273,935
-0.01(-0.21%)
Jul 13, 2021
2.982
3.137
2.982
3.118
135,726
+0.12(+4.12%)
Jul 12, 2021
3.118
3.170
2.969
2.995
209,361
-0.05(-1.71%)
Jul 09, 2021
2.800
3.059
2.735
3.046
1,065,387
+0.26(+9.32%)
Jul 08, 2021
2.501
2.793
2.483
2.787
952,866
+0.27(+10.85%)
Jul 07, 2021
2.540
2.540
2.442
2.514
46,048
-0.01(-0.26%)
Jul 06, 2021
2.475
2.520
2.475
2.520
49,360
+0.04(+1.57%)
Jul 02, 2021
2.455
2.501
2.455
2.481
21,215
+0.01(+0.26%)
Jul 01, 2021
2.436
2.514
2.435
2.475
44,911
+0.06(+2.70%)
Jun 30, 2021
2.455
2.481
2.371
2.410
80,605
-0.05(-2.11%)
Jun 29, 2021
2.455
2.488
2.436
2.462
23,315
+0.00(+0.00%)
Jun 28, 2021
2.442
2.485
2.438
2.462
57,382
-0.03(-1.04%)
Jun 25, 2021
2.592
2.592
2.481
2.488
149,166
-0.11(-4.25%)
Jun 24, 2021
2.592
2.618
2.579
2.598
43,011
+0.01(+0.25%)
Jun 23, 2021
2.598
2.657
2.566
2.592
101,442
-0.03(-1.24%)
Jun 22, 2021
2.715
2.748
2.611
2.624
141,816
-0.11(-4.04%)
Jun 21, 2021
2.735
2.767
2.683
2.735
131,077
+0.07(+2.68%)
Jun 18, 2021
2.670
2.741
2.611
2.663
179,001
+0.06(+2.50%)
Jun 17, 2021
2.637
2.689
2.589
2.598
80,916
-0.07(-2.68%)
Jun 16, 2021
2.709
2.709
2.641
2.670
64,399
+0.01(+0.24%)
Jun 15, 2021
2.663
2.709
2.611
2.663
76,188
-0.03(-1.20%)
Jun 14, 2021
2.624
2.702
2.566
2.696
209,003
+0.14(+5.33%)
Jun 11, 2021
2.637
2.637
2.514
2.559
130,377
-0.05(-1.75%)
Jun 10, 2021
2.715
2.715
2.572
2.605
350,299
-0.08(-2.91%)
Jun 09, 2021
2.637
2.696
2.592
2.683
491,733
+0.08(+3.25%)
Jun 08, 2021
2.683
2.715
2.572
2.598
204,895
-0.05(-1.96%)
Jun 07, 2021
2.624
2.695
2.579
2.650
805,539
+0.08(+3.29%)
Jun 04, 2021
2.702
2.806
2.566
2.566
532,050
-0.15(-5.50%)
Jun 03, 2021
2.598
2.715
2.546
2.715
93,589
+0.12(+4.50%)
Jun 02, 2021
2.533
2.598
2.533
2.598
128,669
+0.12(+4.71%)
Jun 01, 2021
2.429
2.533
2.410
2.481
132,741
+0.08(+3.52%)
May 28, 2021
2.358
2.429
2.358
2.397
63,451
+0.04(+1.65%)
May 27, 2021
2.345
2.405
2.329
2.358
104,972
+0.01(+0.55%)
May 26, 2021
2.403
2.441
2.312
2.345
198,565
-0.06(-2.70%)
May 25, 2021
2.514
2.514
2.403
2.410
46,937
-0.10(-3.89%)
May 24, 2021
2.475
2.507
2.455
2.507
6,681
+0.05(+2.12%)
May 21, 2021
2.533
2.533
2.455
2.455
26,730
-0.01(-0.53%)
May 20, 2021
2.507
2.559
2.468
2.468
104,613
-0.06(-2.31%)
May 19, 2021
2.520
2.566
2.481
2.527
43,962
-0.03(-1.02%)
May 18, 2021
2.598
2.598
2.540
2.553
63,936
-0.03(-1.01%)
May 17, 2021
2.618
2.696
2.578
2.579
133,012
+0.00(+0.00%)
May 14, 2021
2.527
2.598
2.459
2.579
132,854
+0.15(+6.15%)
May 13, 2021
2.455
2.475
2.416
2.429
21,735
-0.04(-1.58%)
May 12, 2021
2.545
2.566
2.442
2.468
27,228
-0.05(-2.06%)
May 11, 2021
2.592
2.598
2.498
2.520
60,624
-0.06(-2.51%)
May 10, 2021
2.585
2.673
2.572
2.585
115,693
+0.02(+0.76%)
May 07, 2021
2.540
2.624
2.540
2.566
55,455
+0.03(+1.28%)
May 06, 2021
2.598
2.598
2.514
2.533
98,622
-0.05(-1.76%)
May 05, 2021
2.540
2.631
2.533
2.579
213,920
+0.05(+2.06%)
May 04, 2021
2.598
2.722
2.501
2.527
99,076
-0.03(-1.02%)
May 03, 2021
2.488
2.567
2.488
2.553
128,665
+0.07(+2.88%)
Apr 30, 2021
2.410
2.501
2.410
2.481
52,804
+0.05(+1.87%)
Apr 29, 2021
2.390
2.468
2.390
2.436
89,146
+0.03(+1.35%)
Apr 28, 2021
2.390
2.501
2.390
2.403
204,769
-0.02(-0.80%)
Apr 27, 2021
2.410
2.449
2.377
2.423
87,019
+0.06(+2.47%)
Apr 26, 2021
2.397
2.455
2.306
2.364
42,999
-0.05(-1.89%)
Apr 23, 2021
2.312
2.422
2.293
2.410
102,221
+0.09(+3.92%)
Apr 22, 2021
2.358
2.371
2.260
2.319
110,927
+0.01(+0.28%)
Apr 21, 2021
2.410
2.410
2.260
2.312
193,511
-0.11(-4.56%)
Apr 20, 2021
2.468
2.469
2.312
2.423
124,681
-0.03(-1.32%)
Apr 19, 2021
2.462
2.494
2.351
2.455
234,815
-0.01(-0.53%)
Apr 16, 2021
2.533
2.533
2.462
2.468
42,181
-0.06(-2.56%)
Apr 15, 2021
2.598
2.598
2.475
2.533
77,729
-0.12(-4.41%)
Apr 14, 2021
2.670
2.826
2.559
2.650
854,841
+0.00(+0.00%)
Apr 13, 2021
2.611
2.813
2.540
2.650
301,775
+0.04(+1.49%)
Apr 12, 2021
2.598
2.618
2.566
2.611
35,771
+0.04(+1.51%)
Apr 09, 2021
2.579
2.663
2.568
2.572
17,088
-0.03(-1.25%)
Apr 08, 2021
2.553
2.618
2.553
2.605
23,089
+0.05(+1.78%)
Apr 07, 2021
2.631
2.663
2.540
2.559
66,313
-0.10(-3.67%)
Apr 06, 2021
2.676
2.715
2.589
2.657
121,110
+0.08(+3.02%)
Apr 05, 2021
2.585
2.585
2.546
2.579
26,722
+0.03(+1.28%)
Apr 01, 2021
2.520
2.566
2.520
2.546
34,792
+0.02(+0.77%)
Mar 31, 2021
2.598
2.598
2.468
2.527
77,828
-0.07(-2.75%)
Mar 30, 2021
2.566
2.663
2.553
2.598
91,217
+0.05(+1.78%)
Mar 29, 2021
2.559
2.579
2.501
2.553
31,132
+0.05(+1.81%)
Mar 26, 2021
2.527
2.566
2.462
2.507
39,564
+0.03(+1.05%)
Mar 25, 2021
2.462
2.505
2.462
2.481
41,319
-0.03(-1.29%)
Mar 24, 2021
2.475
2.520
2.449
2.514
38,499
+0.04(+1.57%)
Mar 23, 2021
2.559
2.624
2.442
2.475
97,204
-0.10(-3.79%)
Mar 22, 2021
2.611
2.637
2.546
2.572
17,383
+0.01(+0.25%)
Mar 19, 2021
2.663
2.663
2.540
2.566
18,781
+0.00(+0.00%)
Mar 18, 2021
2.676
2.774
2.540
2.566
25,449
-0.17(-6.18%)
Mar 17, 2021
2.631
2.735
2.579
2.735
29,776
+0.10(+3.69%)
Mar 16, 2021
2.832
2.832
2.572
2.637
43,050
-0.18(-6.45%)
Mar 15, 2021
2.663
2.865
2.663
2.819
274,119
+0.18(+6.90%)
Mar 12, 2021
2.637
2.696
2.598
2.637
44,183
+0.00(+0.00%)
Mar 11, 2021
2.689
2.702
2.608
2.637
45,544
+0.01(+0.25%)
Mar 10, 2021
2.618
2.689
2.553
2.631
24,080
+0.07(+2.79%)
Mar 09, 2021
2.540
2.566
2.475
2.559
103,871
+0.07(+2.87%)
Mar 08, 2021
2.514
2.581
2.469
2.488
35,548
-0.06(-2.54%)
Mar 05, 2021
2.624
2.696
2.501
2.553
249,088
-0.06(-2.48%)
Mar 04, 2021
2.631
2.696
2.592
2.618
46,136
-0.04(-1.59%)
Mar 03, 2021
2.598
2.676
2.598
2.660
21,755
+0.02(+0.86%)
Mar 02, 2021
2.637
2.657
2.624
2.637
27,679
-0.02(-0.73%)
Mar 01, 2021
2.722
2.741
2.618
2.657
24,851
-0.04(-1.45%)
Feb 26, 2021
2.631
2.696
2.514
2.696
59,731
+0.03(+1.22%)
Feb 25, 2021
2.722
2.754
2.631
2.663
72,278
-0.10(-3.53%)
Feb 24, 2021
2.780
2.780
2.683
2.761
43,159
+0.00(+0.00%)
Feb 23, 2021
2.794
2.794
2.722
2.761
14,625
-0.01(-0.23%)
Feb 22, 2021
2.826
2.826
2.728
2.767
45,330
-0.01(-0.47%)
Feb 19, 2021
2.806
2.813
2.735
2.780
17,857
+0.05(+1.90%)
Feb 18, 2021
2.887
2.887
2.696
2.728
66,106
-0.19(-6.67%)
Feb 17, 2021
2.826
2.923
2.826
2.923
100,232
+0.10(+3.69%)
Feb 16, 2021
2.858
2.935
2.813
2.819
171,596
-0.05(-1.81%)
Feb 12, 2021
2.858
2.891
2.811
2.871
31,405
+0.04(+1.38%)
Feb 11, 2021
2.904
2.904
2.780
2.832
31,700
-0.05(-1.58%)
Feb 10, 2021
2.891
2.923
2.793
2.878
53,886
-0.01(-0.45%)
Feb 09, 2021
2.722
2.917
2.722
2.891
72,815
+0.13(+4.71%)
Feb 08, 2021
2.754
2.848
2.742
2.761
71,578
+0.02(+0.71%)
Feb 05, 2021
2.761
2.826
2.670
2.741
156,411
+0.05(+1.69%)
Feb 04, 2021
2.813
2.910
2.696
2.696
40,914
-0.12(-4.38%)
Feb 03, 2021
2.926
3.017
2.801
2.819
50,705
-0.01(-0.23%)
Feb 02, 2021
2.852
2.960
2.761
2.826
46,464
+0.05(+1.64%)
Feb 01, 2021
2.741
2.823
2.728
2.780
50,308
+0.06(+2.15%)
Jan 29, 2021
2.800
2.892
2.696
2.722
44,798
-0.02(-0.71%)
Jan 28, 2021
2.818
2.870
2.722
2.741
27,642
+0.00(+0.00%)
Jan 27, 2021
2.858
2.904
2.631
2.741
147,051
-0.14(-4.96%)
Jan 26, 2021
2.982
3.007
2.884
2.884
144,959
-0.09(-3.06%)
Jan 25, 2021
2.988
3.014
2.878
2.975
53,915
+0.00(+0.00%)
Jan 22, 2021
3.014
3.150
2.962
2.975
42,797
-0.12(-3.78%)
Jan 21, 2021
3.176
3.248
3.021
3.092
51,463
-0.12(-3.84%)
Jan 20, 2021
3.280
3.361
3.132
3.215
74,360
-0.02(-0.60%)
Jan 19, 2021
2.956
3.345
2.923
3.235
267,355
+0.34(+11.91%)
Jan 15, 2021
3.157
3.166
2.891
2.891
225,072
-0.25(-7.96%)
Jan 14, 2021
3.053
3.215
2.982
3.141
28,278
+0.08(+2.73%)
Jan 13, 2021
3.105
3.150
3.033
3.057
18,481
-0.05(-1.48%)
Jan 12, 2021
2.871
3.128
2.803
3.103
93,899
+0.28(+9.82%)
Jan 11, 2021
2.839
2.947
2.813
2.826
83,509
-0.05(-1.81%)
Jan 08, 2021
2.943
2.988
2.858
2.878
26,171
-0.06(-1.99%)
Jan 07, 2021
2.943
3.053
2.871
2.936
100,335
+0.08(+2.96%)
Jan 06, 2021
2.891
2.962
2.839
2.852
45,627
-0.06(-2.23%)
Jan 05, 2021
2.865
2.917
2.800
2.917
36,996
+0.09(+3.22%)
Jan 04, 2021
2.930
2.953
2.806
2.826
51,044
-0.10(-3.55%)
Dec 31, 2020
2.930
2.930
2.930
54,006
+0.01(+0.33%)
Dec 30, 2020
2.845
2.995
2.832
2.920
54,006
+0.10(+3.57%)
Dec 29, 2020
2.865
2.917
2.728
2.819
147,363
-0.07(-2.47%)
Dec 28, 2020
2.956
2.962
2.832
2.891
141,504
-0.05(-1.77%)
Dec 24, 2020
3.001
3.008
2.926
2.943
26,633
-0.09(-3.00%)
Dec 23, 2020
2.956
3.033
2.871
3.033
15,009
+0.09(+3.09%)
Dec 22, 2020
3.040
3.040
2.916
2.943
41,284
-0.06(-1.95%)
Dec 21, 2020
3.021
3.092
2.969
3.001
58,805
-0.01(-0.43%)
Dec 18, 2020
3.059
3.118
3.001
3.014
68,045
-0.02(-0.64%)
Dec 17, 2020
3.027
3.053
2.962
3.033
12,940
+0.02(+0.65%)
Dec 16, 2020
2.975
3.118
2.904
3.014
174,118
+0.04(+1.31%)
Dec 15, 2020
2.923
2.975
2.852
2.975
142,129
+0.13(+4.70%)
Dec 14, 2020
3.196
3.306
2.826
2.841
463,357
-0.40(-12.34%)
Dec 11, 2020
3.228
3.306
3.183
3.241
66,351
-0.06(-1.96%)
Dec 10, 2020
3.215
3.326
3.137
3.306
84,012
+0.14(+4.52%)
Dec 09, 2020
3.189
3.306
3.092
3.163
147,756
+0.02(+0.62%)
Dec 08, 2020
3.059
3.196
3.059
3.144
40,077
+0.12(+3.86%)
Dec 07, 2020
2.995
3.072
2.892
3.027
31,075
+0.01(+0.21%)
Dec 04, 2020
3.144
3.148
2.956
3.021
47,723
-0.12(-3.73%)
Dec 03, 2020
2.988
3.222
2.988
3.137
93,629
+0.15(+5.00%)
Dec 02, 2020
2.819
3.021
2.819
2.988
33,388
+0.16(+5.75%)
Dec 01, 2020
2.865
2.878
2.793
2.826
248,787
-0.01(-0.23%)
Nov 30, 2020
2.787
2.891
2.702
2.832
727,686
+0.02(+0.69%)
Nov 27, 2020
2.930
3.053
2.793
2.813
110,380
-0.12(-3.99%)
Nov 25, 2020
2.930
2.987
2.871
2.930
105,762
-0.08(-2.59%)
Nov 24, 2020
2.923
3.038
2.852
3.008
125,410
+0.10(+3.35%)
Nov 23, 2020
3.021
3.079
2.845
2.910
138,380
-0.11(-3.66%)
Nov 20, 2020
3.150
3.196
2.988
3.021
126,237
-0.12(-3.73%)
Nov 19, 2020
3.150
3.202
3.063
3.137
133,553
-0.14(-4.17%)
Nov 18, 2020
2.923
3.436
2.910
3.274
406,835
+0.39(+13.51%)
Nov 17, 2020
2.826
2.923
2.777
2.884
145,932
+0.05(+1.60%)
Nov 16, 2020
2.748
2.858
2.698
2.839
75,526
+0.14(+5.05%)
Nov 13, 2020
2.676
2.761
2.618
2.702
71,739
-0.02(-0.72%)
Nov 12, 2020
2.728
2.741
2.553
2.722
114,940
-0.01(-0.24%)
Nov 11, 2020
2.774
2.774
2.676
2.728
91,871
-0.08(-2.78%)
Nov 10, 2020
2.923
2.923
2.709
2.806
225,670
-0.10(-3.57%)
Nov 09, 2020
2.644
2.956
2.546
2.910
270,619
+0.37(+14.58%)
Nov 06, 2020
2.468
2.572
2.429
2.540
59,423
+0.06(+2.36%)
Nov 05, 2020
2.449
2.488
2.410
2.481
140,570
+0.06(+2.41%)
Nov 04, 2020
2.403
2.501
2.384
2.423
17,194
-0.05(-1.84%)
Nov 03, 2020
2.767
2.858
2.468
2.468
219,269
-0.28(-10.17%)
Nov 02, 2020
2.390
2.891
2.364
2.748
260,275
+0.36(+15.26%)
Oct 30, 2020
2.157
2.436
2.059
2.384
200,132
+0.15(+6.69%)
Oct 29, 2020
1.988
2.260
1.975
2.235
137,471
+0.25(+12.42%)
Oct 28, 2020
1.916
2.014
1.916
1.988
63,894
+0.03(+1.32%)
Oct 27, 2020
1.988
2.014
1.942
1.962
40,445
-0.03(-1.63%)
Oct 26, 2020
2.033
2.046
1.988
1.994
29,008
-0.02(-0.97%)
Oct 23, 2020
1.942
2.051
1.937
2.014
32,636
+0.12(+6.53%)
Oct 22, 2020
2.098
2.101
1.890
1.890
120,918
-0.16(-7.62%)
Oct 21, 2020
2.189
2.200
1.994
2.046
30,798
-0.17(-7.62%)
Oct 20, 2020
2.209
2.254
2.144
2.215
141,584
+0.02(+0.89%)
Oct 19, 2020
2.059
2.196
2.036
2.196
176,362
+0.16(+7.99%)
Oct 16, 2020
2.014
2.040
1.962
2.033
103,453
+0.01(+0.32%)
Oct 15, 2020
1.994
2.053
1.988
2.027
123,480
+0.02(+0.97%)
Oct 14, 2020
1.975
2.007
1.929
2.007
267,760
+0.03(+1.64%)
Oct 13, 2020
1.929
2.017
1.929
1.975
21,896
+0.02(+1.00%)
Oct 12, 2020
2.020
2.020
1.890
1.955
33,054
-0.07(-3.53%)
Oct 09, 2020
2.007
2.027
1.955
2.027
65,120
+0.05(+2.63%)
Oct 08, 2020
1.975
2.007
1.949
1.975
10,342
-0.01(-0.33%)
Oct 07, 2020
1.949
2.001
1.910
1.981
27,502
+0.06(+3.39%)
Oct 06, 2020
1.923
1.981
1.916
1.916
27,941
-0.01(-0.67%)
Oct 05, 2020
1.936
1.949
1.910
1.929
33,771
+0.05(+2.41%)
Oct 02, 2020
1.877
1.923
1.845
1.884
60,347
-0.06(-3.01%)
Oct 01, 2020
1.819
1.942
1.819
1.942
65,354
+0.11(+6.03%)
Sep 30, 2020
1.838
1.897
1.819
1.832
38,408
+0.01(+0.36%)
Sep 29, 2020
1.929
1.929
1.786
1.825
79,113
-0.03(-1.75%)
Sep 28, 2020
2.020
2.020
1.838
1.858
684,698
-0.11(-5.61%)
Sep 25, 2020
1.845
2.040
1.819
1.968
122,080
+0.05(+2.71%)
Sep 24, 2020
1.669
1.916
1.669
1.916
268,619
+0.21(+12.17%)
Sep 23, 2020
1.825
1.871
1.708
1.708
83,704
-0.11(-6.07%)
Sep 22, 2020
1.884
1.884
1.799
1.819
91,168
-0.05(-2.44%)
Sep 21, 2020
1.923
1.962
1.858
1.864
185,398
-0.03(-1.37%)
Sep 18, 2020
1.949
1.949
1.890
1.890
119,925
-0.04(-2.02%)
Sep 17, 2020
1.936
1.968
1.923
1.929
85,331
-0.02(-1.00%)
Sep 16, 2020
1.916
1.981
1.916
1.949
103,702
-0.03(-1.32%)
Sep 15, 2020
1.975
2.014
1.975
1.975
24,728
-0.01(-0.33%)
Sep 14, 2020
1.981
2.046
1.981
1.981
43,220
-0.01(-0.33%)
Sep 11, 2020
2.059
2.098
1.955
1.988
93,908
-0.06(-2.86%)
Sep 10, 2020
2.072
2.124
2.033
2.046
57,955
-0.03(-1.25%)
Sep 09, 2020
2.177
2.177
2.072
2.072
21,505
-0.07(-3.33%)
Sep 08, 2020
2.183
2.246
2.111
2.144
43,277
-0.04(-1.79%)
Sep 04, 2020
2.157
2.241
2.124
2.183
104,838
+0.01(+0.30%)
Sep 03, 2020
2.222
2.235
2.157
2.176
55,404
-0.10(-4.29%)
Sep 02, 2020
2.273
2.280
2.183
2.273
65,514
-0.01(-0.29%)
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.