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 )

9.300 +0.050 (+0.54%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 18, 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 (%)
Jan 29, 2016 6.389 7.341 6.389 7.341 257,425 +0.98(+15.38%)
Jan 28, 2016 6.369 6.520 6.330 6.363 153,301 +0.09(+1.47%)
Jan 27, 2016 6.251 6.402 6.054 6.271 159,787 +0.00(+0.00%)
Jan 26, 2016 6.238 6.448 6.166 6.271 182,442 +0.05(+0.74%)
Jan 25, 2016 6.225 6.402 6.126 6.225 69,956 +0.00(+0.00%)
Jan 22, 2016 6.087 6.369 5.989 6.225 229,669 +0.24(+3.95%)
Jan 21, 2016 5.686 6.041 5.529 5.989 287,220 +0.31(+5.43%)
Jan 20, 2016 5.568 5.870 5.312 5.680 248,771 +0.03(+0.58%)
Jan 19, 2016 5.982 5.982 5.614 5.647 103,619 -0.26(-4.34%)
Jan 15, 2016 5.943 5.903 5.903 5.903 87,415 -0.23(-3.75%)
Jan 14, 2016 6.317 6.323 5.851 6.133 551,066 -0.20(-3.11%)
Jan 13, 2016 6.566 6.658 6.231 6.330 157,036 -0.12(-1.93%)
Jan 12, 2016 6.796 6.895 6.409 6.455 106,084 -0.21(-3.15%)
Jan 11, 2016 6.547 6.750 6.455 6.665 164,299 +0.12(+1.81%)
Jan 08, 2016 6.717 6.796 6.428 6.547 235,570 -0.12(-1.77%)
Jan 07, 2016 6.928 7.105 6.625 6.665 220,243 -0.43(-6.11%)
Jan 06, 2016 7.781 7.814 7.092 7.098 386,497 -0.79(-9.99%)
Jan 05, 2016 7.945 8.050 7.834 7.886 99,402 -0.03(-0.41%)
Jan 04, 2016 7.985 8.050 7.807 7.919 93,237 -0.16(-1.95%)
Dec 31, 2015 8.077 8.077 8.077 8.077 135,844 -0.05(-0.65%)
Dec 30, 2015 8.136 8.175 8.018 8.129 39,441 -0.05(-0.56%)
Dec 29, 2015 8.201 8.339 8.050 8.175 106,055 +0.01(+0.16%)
Dec 28, 2015 8.241 8.277 8.057 8.162 104,750 -0.13(-1.58%)
Dec 24, 2015 8.333 8.293 8.293 8.293 41,880 -0.01(-0.16%)
Dec 23, 2015 8.024 8.405 7.945 8.306 235,078 +0.28(+3.52%)
Dec 22, 2015 8.077 8.077 7.827 8.024 63,918 +0.10(+1.24%)
Dec 21, 2015 8.103 8.155 7.630 7.926 151,038 -0.05(-0.58%)
Dec 18, 2015 8.326 8.326 7.880 7.972 110,115 -0.33(-3.96%)
Dec 17, 2015 8.136 8.530 8.090 8.300 218,165 +0.16(+1.94%)
Dec 16, 2015 8.083 8.274 8.031 8.142 86,327 +0.04(+0.49%)
Dec 15, 2015 7.978 8.123 7.827 8.103 206,935 +0.22(+2.75%)
Dec 14, 2015 8.129 8.169 7.748 7.886 182,978 -0.32(-3.84%)
Dec 11, 2015 8.195 8.251 7.998 8.201 103,491 -0.07(-0.79%)
Dec 10, 2015 8.418 8.431 8.182 8.267 98,844 -0.11(-1.25%)
Dec 09, 2015 8.372 8.536 8.109 8.372 188,541 +0.04(+0.47%)
Dec 08, 2015 8.484 8.484 8.234 8.333 151,826 -0.18(-2.16%)
Dec 07, 2015 8.799 8.812 8.347 8.517 311,691 -0.24(-2.77%)
Dec 04, 2015 8.970 8.996 8.694 8.760 307,513 -0.24(-2.63%)
Dec 03, 2015 9.094 9.127 8.878 8.996 231,039 -0.09(-0.94%)
Dec 02, 2015 8.996 9.198 8.924 9.081 250,339 +0.11(+1.17%)
Dec 01, 2015 9.147 9.193 8.865 8.976 325,066 -0.05(-0.58%)
Nov 30, 2015 8.937 9.278 8.766 9.029 165,639 +0.11(+1.18%)
Nov 27, 2015 9.416 9.423 8.858 8.924 134,744 -0.45(-4.83%)
Nov 25, 2015 9.429 9.377 9.377 9.377 203,004 +0.00(+0.00%)
Nov 24, 2015 9.272 9.600 9.232 9.377 394,774 +0.01(+0.14%)
Nov 23, 2015 10.06 10.46 9.272 9.364 292,984 -0.53(-5.31%)
Nov 20, 2015 10.83 10.83 9.823 9.889 916,528 -0.82(-7.66%)
Nov 19, 2015 11.02 11.17 9.311 10.71 2,312,200 -0.24(-2.16%)
Nov 18, 2015 10.94 11.11 10.82 10.95 160,806 +0.04(+0.36%)
Nov 17, 2015 11.00 11.01 10.83 10.91 178,552 -0.03(-0.30%)
Nov 16, 2015 10.95 11.12 10.64 10.94 280,894 -0.11(-0.95%)
Nov 13, 2015 11.42 11.52 10.91 11.04 126,951 -0.40(-3.50%)
Nov 12, 2015 11.55 11.56 11.33 11.45 631,006 -0.11(-0.97%)
Nov 11, 2015 11.56 11.68 11.49 11.56 382,609 -0.08(-0.68%)
Nov 10, 2015 11.56 11.79 11.56 11.64 184,147 -0.02(-0.17%)
Nov 09, 2015 11.59 11.95 11.55 11.66 120,686 +0.03(+0.28%)
Nov 06, 2015 11.68 11.69 11.49 11.62 103,453 -0.09(-0.79%)
Nov 05, 2015 11.66 11.82 11.49 11.71 106,407 +0.04(+0.34%)
Nov 04, 2015 11.78 12.00 11.59 11.68 236,523 -0.08(-0.67%)
Nov 03, 2015 11.66 11.85 11.66 11.75 131,360 -0.03(-0.28%)
Nov 02, 2015 11.82 11.87 11.62 11.79 175,118 -0.03(-0.22%)
Oct 30, 2015 11.78 11.92 11.64 11.81 69,680 -0.10(-0.88%)
Oct 29, 2015 11.45 12.12 11.45 11.92 161,057 +0.11(+0.95%)
Oct 28, 2015 11.31 12.44 11.31 11.81 687,908 +0.50(+4.41%)
Oct 27, 2015 11.15 11.65 11.15 11.31 271,719 +0.07(+0.58%)
Oct 26, 2015 11.50 12.03 11.14 11.24 482,377 +0.65(+6.14%)
Oct 23, 2015 10.64 10.76 10.37 10.59 48,197 +0.09(+0.88%)
Oct 22, 2015 10.59 10.78 10.45 10.50 67,562 +0.01(+0.12%)
Oct 21, 2015 10.99 11.27 10.34 10.49 58,958 -0.39(-3.56%)
Oct 20, 2015 10.95 11.06 10.68 10.87 81,850 -0.15(-1.37%)
Oct 19, 2015 10.68 11.08 10.53 11.02 57,541 +0.22(+2.07%)
Oct 16, 2015 10.75 10.83 10.40 10.80 40,661 +0.12(+1.17%)
Oct 15, 2015 10.29 10.80 10.26 10.68 44,729 +0.32(+3.04%)
Oct 14, 2015 10.44 10.81 10.25 10.36 61,307 -0.01(-0.06%)
Oct 13, 2015 10.36 10.60 10.30 10.37 86,295 +0.01(+0.06%)
Oct 12, 2015 10.22 10.65 10.18 10.36 69,315 +0.24(+2.33%)
Oct 09, 2015 10.19 10.32 10.09 10.13 48,533 -0.01(-0.07%)
Oct 08, 2015 10.37 10.37 10.03 10.13 69,454 -0.05(-0.52%)
Oct 07, 2015 10.15 10.48 10.03 10.18 88,283 +0.05(+0.45%)
Oct 06, 2015 10.23 10.45 9.981 10.14 54,724 -0.09(-0.90%)
Oct 05, 2015 9.987 10.51 9.987 10.23 68,634 +0.23(+2.30%)
Oct 02, 2015 9.528 10.14 9.364 10.00 88,201 +0.32(+3.25%)
Oct 01, 2015 9.626 9.804 9.469 9.685 96,957 +0.14(+1.44%)
Sep 30, 2015 9.252 9.876 8.858 9.547 100,082 +0.41(+4.45%)
Sep 29, 2015 9.442 9.547 8.919 9.140 79,726 -0.26(-2.73%)
Sep 28, 2015 9.410 9.987 9.101 9.396 74,767 -0.20(-2.05%)
Sep 25, 2015 9.331 9.784 9.236 9.593 62,611 +0.24(+2.60%)
Sep 24, 2015 9.370 9.383 9.147 9.350 29,058 -0.05(-0.56%)
Sep 23, 2015 9.534 9.633 9.324 9.403 39,891 -0.20(-2.12%)
Sep 22, 2015 9.245 9.653 9.101 9.607 52,797 +0.11(+1.11%)
Sep 21, 2015 9.482 9.547 9.199 9.502 56,934 +0.05(+0.56%)
Sep 18, 2015 9.567 9.567 9.278 9.449 80,685 -0.24(-2.51%)
Sep 17, 2015 9.672 9.850 9.429 9.692 10,890 -0.01(-0.07%)
Sep 16, 2015 9.587 9.817 9.429 9.699 24,832 +0.02(+0.20%)
Sep 15, 2015 9.731 9.784 9.311 9.679 64,481 -0.06(-0.61%)
Sep 14, 2015 9.823 9.823 9.502 9.738 21,789 -0.09(-0.94%)
Sep 11, 2015 9.626 9.928 9.469 9.830 140,345 +0.25(+2.60%)
Sep 10, 2015 9.731 9.731 9.383 9.580 50,504 -0.01(-0.07%)
Sep 09, 2015 9.659 9.790 9.508 9.587 213,794 +0.00(+0.00%)
Sep 08, 2015 9.521 9.705 9.311 9.587 109,733 +0.14(+1.46%)
Sep 04, 2015 9.508 9.449 9.449 9.449 57,566 -0.19(-1.98%)
Sep 03, 2015 9.475 9.718 9.377 9.639 98,183 +0.09(+0.96%)
Sep 02, 2015 9.705 9.882 9.259 9.547 79,797 -0.15(-1.56%)
Sep 01, 2015 9.639 9.889 9.515 9.699 50,055 -0.20(-2.06%)
Aug 31, 2015 9.843 9.948 9.462 9.902 38,124 +0.07(+0.67%)
Aug 28, 2015 9.626 10.38 9.554 9.836 286,993 +0.05(+0.47%)
Aug 27, 2015 9.561 9.948 9.547 9.790 48,163 +0.20(+2.05%)
Aug 26, 2015 9.311 9.685 9.239 9.593 33,583 +0.18(+1.95%)
Aug 25, 2015 9.416 9.567 9.390 9.410 35,770 +0.08(+0.84%)
Aug 24, 2015 9.574 9.574 8.957 9.331 58,719 -0.37(-3.79%)
Aug 21, 2015 10.20 10.26 9.685 9.699 39,766 -0.75(-7.17%)
Aug 20, 2015 10.70 11.17 10.33 10.45 106,795 -0.47(-4.27%)
Aug 19, 2015 11.09 11.09 10.59 10.91 88,175 -0.26(-2.35%)
Aug 18, 2015 11.20 11.32 11.05 11.18 12,612 -0.11(-0.93%)
Aug 17, 2015 11.13 11.28 11.03 11.28 10,706 +0.08(+0.70%)
Aug 14, 2015 11.14 11.26 10.93 11.20 22,866 -0.03(-0.23%)
Aug 13, 2015 10.95 11.23 10.74 11.23 27,272 +0.26(+2.33%)
Aug 12, 2015 11.09 11.09 10.90 10.97 22,819 -0.32(-2.85%)
Aug 11, 2015 11.72 11.87 11.10 11.29 67,521 -0.47(-3.96%)
Aug 10, 2015 11.31 12.13 11.31 11.76 107,877 +0.39(+3.41%)
Aug 07, 2015 10.97 11.46 10.89 11.37 36,968 +0.34(+3.09%)
Aug 06, 2015 10.83 11.37 10.46 11.03 101,212 +0.00(+0.00%)
Aug 05, 2015 11.08 11.40 10.93 11.03 63,249 +0.02(+0.18%)
Aug 04, 2015 11.33 11.52 10.84 11.01 44,979 -0.39(-3.45%)
Aug 03, 2015 11.02 11.50 11.01 11.41 45,006 +0.30(+2.72%)
Jul 31, 2015 10.95 11.10 10.91 11.10 44,105 +0.11(+1.02%)
Jul 30, 2015 11.08 11.27 10.87 10.99 18,348 -0.16(-1.47%)
Jul 29, 2015 10.97 11.28 10.92 11.16 23,655 +0.09(+0.83%)
Jul 28, 2015 10.95 11.25 10.90 11.06 28,507 +0.13(+1.20%)
Jul 27, 2015 10.93 10.99 10.90 10.93 14,367 -0.09(-0.77%)
Jul 24, 2015 11.26 11.31 10.96 11.02 21,601 -0.30(-2.61%)
Jul 23, 2015 11.66 11.66 11.23 11.31 22,303 -0.26(-2.21%)
Jul 22, 2015 11.54 11.66 11.43 11.57 203,191 -0.08(-0.68%)
Jul 21, 2015 11.70 11.79 11.48 11.65 232,881 +0.03(+0.23%)
Jul 20, 2015 12.05 12.05 11.55 11.62 133,308 -0.55(-4.53%)
Jul 17, 2015 12.15 12.26 11.94 12.17 59,069 +0.03(+0.27%)
Jul 16, 2015 12.05 12.33 11.98 12.14 157,368 +0.20(+1.65%)
Jul 15, 2015 11.66 12.29 11.61 11.94 131,933 +0.08(+0.66%)
Jul 14, 2015 11.73 11.92 11.73 11.87 232,119 +0.07(+0.56%)
Jul 13, 2015 11.79 11.90 11.71 11.80 19,618 +0.13(+1.13%)
Jul 10, 2015 11.62 11.86 11.51 11.67 67,583 +0.14(+1.25%)
Jul 09, 2015 11.17 11.65 11.06 11.52 64,067 +0.47(+4.22%)
Jul 08, 2015 11.39 11.39 11.04 11.06 34,737 -0.40(-3.50%)
Jul 07, 2015 11.70 11.70 11.29 11.46 44,498 -0.16(-1.41%)
Jul 06, 2015 11.98 11.98 11.60 11.62 36,600 -0.43(-3.59%)
Jul 02, 2015 11.66 12.06 12.06 12.06 193,257 +0.30(+2.57%)
Jul 01, 2015 11.91 11.91 11.24 11.75 76,936 -0.03(-0.28%)
Jun 30, 2015 11.90 11.90 11.44 11.79 39,510 -0.09(-0.77%)
Jun 29, 2015 12.19 12.19 11.81 11.88 19,129 -0.43(-3.52%)
Jun 26, 2015 11.93 12.56 11.93 12.31 68,252 -0.09(-0.74%)
Jun 25, 2015 12.29 12.52 12.06 12.40 82,927 +0.12(+0.96%)
Jun 24, 2015 12.48 12.62 12.20 12.29 67,574 -0.27(-2.14%)
Jun 23, 2015 12.63 12.74 12.48 12.55 120,860 -0.08(-0.62%)
Jun 22, 2015 11.70 12.77 11.70 12.63 238,080 +0.93(+7.91%)
Jun 19, 2015 11.64 11.71 11.57 11.71 84,852 +0.10(+0.85%)
Jun 18, 2015 11.59 11.65 11.57 11.61 49,846 +0.05(+0.40%)
Jun 17, 2015 11.83 11.84 11.43 11.56 102,754 -0.26(-2.17%)
Jun 16, 2015 11.82 11.90 11.75 11.82 122,431 -0.13(-1.10%)
Jun 15, 2015 12.00 12.02 11.92 11.95 63,529 -0.18(-1.51%)
Jun 12, 2015 12.22 12.29 11.98 12.13 27,880 -0.18(-1.44%)
Jun 11, 2015 12.41 12.41 12.18 12.31 52,200 -0.11(-0.90%)
Jun 10, 2015 12.41 12.58 12.38 12.42 196,751 -0.05(-0.37%)
Jun 09, 2015 12.03 12.51 12.01 12.47 133,107 +0.26(+2.10%)
Jun 08, 2015 12.17 12.33 11.98 12.21 181,481 -0.08(-0.64%)
Jun 05, 2015 12.52 12.52 12.21 12.29 42,212 -0.22(-1.78%)
Jun 04, 2015 12.18 12.61 12.14 12.52 131,355 +0.26(+2.14%)
Jun 03, 2015 12.27 12.47 12.17 12.25 263,050 +0.00(+0.00%)
Jun 02, 2015 11.76 12.29 11.76 12.25 35,820 +0.47(+3.96%)
Jun 01, 2015 11.81 11.97 11.76 11.79 377,832 -0.05(-0.44%)
May 29, 2015 11.80 11.86 11.72 11.84 351,857 +0.02(+0.17%)
May 28, 2015 11.91 12.03 11.79 11.82 321,121 -0.03(-0.22%)
May 27, 2015 11.84 12.11 11.75 11.85 95,649 -0.03(-0.28%)
May 26, 2015 11.77 11.99 11.77 11.88 176,834 +0.01(+0.11%)
May 22, 2015 11.80 11.87 11.87 11.87 75,231 +0.01(+0.11%)
May 21, 2015 11.96 12.02 11.77 11.85 131,220 -0.18(-1.53%)
May 20, 2015 12.11 12.25 11.88 12.04 108,757 -0.11(-0.92%)
May 19, 2015 12.23 12.33 12.08 12.15 37,256 -0.14(-1.12%)
May 18, 2015 12.27 12.46 12.15 12.29 36,004 -0.02(-0.16%)
May 15, 2015 12.31 12.45 12.10 12.31 24,762 -0.02(-0.16%)
May 14, 2015 12.36 12.47 12.23 12.33 21,978 -0.02(-0.16%)
May 13, 2015 12.26 12.44 12.08 12.34 105,650 +0.05(+0.43%)
May 12, 2015 12.06 12.44 11.99 12.29 33,883 +0.14(+1.19%)
May 11, 2015 12.09 12.28 12.09 12.15 13,087 -0.05(-0.38%)
May 08, 2015 12.40 12.44 12.18 12.19 14,753 -0.07(-0.59%)
May 07, 2015 12.15 12.38 11.99 12.27 74,164 -0.04(-0.32%)
May 06, 2015 12.37 12.37 12.00 12.31 47,909 -0.09(-0.69%)
May 05, 2015 12.19 12.52 12.10 12.39 189,139 +0.18(+1.45%)
May 04, 2015 11.93 12.39 11.93 12.21 44,236 +0.18(+1.53%)
May 01, 2015 11.87 12.07 11.77 12.03 62,725 +0.13(+1.10%)
Apr 30, 2015 12.06 12.13 11.83 11.90 68,939 -0.26(-2.16%)
Apr 29, 2015 12.21 12.37 12.11 12.16 39,854 -0.14(-1.17%)
Apr 28, 2015 12.28 12.36 12.15 12.31 61,572 -0.10(-0.79%)
Apr 27, 2015 12.15 12.59 12.14 12.40 57,954 +0.12(+1.02%)
Apr 24, 2015 12.24 12.38 12.08 12.28 40,125 -0.01(-0.05%)
Apr 23, 2015 12.10 12.40 12.04 12.29 41,126 +0.22(+1.85%)
Apr 22, 2015 11.93 12.11 11.93 12.06 22,807 +0.11(+0.93%)
Apr 21, 2015 11.99 12.02 11.87 11.95 23,772 -0.04(-0.33%)
Apr 20, 2015 11.76 12.04 11.72 11.99 151,549 +0.26(+2.24%)
Apr 17, 2015 11.98 12.00 11.66 11.73 115,420 -0.32(-2.62%)
Apr 16, 2015 12.25 12.26 12.02 12.04 70,294 -0.35(-2.81%)
Apr 15, 2015 12.90 12.90 12.38 12.39 72,571 -0.54(-4.21%)
Apr 14, 2015 12.63 12.95 12.51 12.94 44,495 +0.24(+1.91%)
Apr 13, 2015 12.82 12.83 12.63 12.69 45,343 -0.20(-1.53%)
Apr 10, 2015 12.65 12.94 12.64 12.89 51,477 +0.22(+1.71%)
Apr 09, 2015 12.84 12.84 12.55 12.67 62,034 -0.24(-1.83%)
Apr 08, 2015 12.94 12.97 12.81 12.91 76,875 -0.05(-0.35%)
Apr 07, 2015 13.03 13.03 12.86 12.96 22,843 -0.10(-0.75%)
Apr 06, 2015 12.90 13.07 12.90 13.05 70,518 +0.09(+0.66%)
Apr 02, 2015 13.09 12.97 12.97 12.97 34,113 -0.01(-0.10%)
Apr 01, 2015 12.94 13.06 12.59 12.98 54,287 +0.04(+0.30%)
Mar 31, 2015 12.94 12.96 12.79 12.94 128,329 -0.05(-0.35%)
Mar 30, 2015 13.09 13.13 12.80 12.99 81,022 -0.05(-0.40%)
Mar 27, 2015 12.63 13.09 12.63 13.04 106,013 +0.35(+2.74%)
Mar 26, 2015 13.17 13.21 12.59 12.69 117,805 -0.58(-4.40%)
Mar 25, 2015 13.28 13.56 13.21 13.28 113,933 -0.04(-0.30%)
Mar 24, 2015 13.13 13.32 13.00 13.32 173,214 +0.11(+0.80%)
Mar 23, 2015 13.66 13.77 13.12 13.21 228,150 -0.45(-3.27%)
Mar 20, 2015 13.40 13.79 13.39 13.66 103,233 +0.25(+1.86%)
Mar 19, 2015 13.80 13.80 13.38 13.41 286,815 -0.45(-3.22%)
Mar 18, 2015 12.82 14.12 12.82 13.86 482,456 +0.71(+5.39%)
Mar 17, 2015 12.62 13.26 12.54 13.15 549,269 +0.53(+4.22%)
Mar 16, 2015 12.38 12.80 12.32 12.61 359,188 +0.32(+2.62%)
Mar 13, 2015 12.34 12.46 12.23 12.29 83,799 -0.01(-0.05%)
Mar 12, 2015 11.99 12.40 11.99 12.30 234,997 +0.37(+3.08%)
Mar 11, 2015 11.56 12.08 11.42 11.93 96,513 +0.44(+3.83%)
Mar 10, 2015 11.68 11.68 11.42 11.49 228,065 -0.22(-1.85%)
Mar 09, 2015 11.40 11.80 11.29 11.71 122,092 +0.37(+3.24%)
Mar 06, 2015 11.36 11.53 11.21 11.34 72,836 -0.01(-0.12%)
Mar 05, 2015 10.95 11.39 10.93 11.35 258,839 +0.41(+3.72%)
Mar 04, 2015 10.89 10.99 10.74 10.95 144,769 +0.09(+0.79%)
Mar 03, 2015 10.83 10.97 10.80 10.86 44,767 -0.04(-0.36%)
Mar 02, 2015 11.08 11.39 10.86 10.90 166,119 -0.25(-2.24%)
Feb 27, 2015 11.24 11.52 11.04 11.15 69,482 -0.09(-0.82%)
Feb 26, 2015 11.27 11.44 11.15 11.24 109,651 -0.07(-0.64%)
Feb 25, 2015 11.10 11.44 11.10 11.31 576,178 +0.13(+1.17%)
Feb 24, 2015 11.02 11.26 10.98 11.18 64,404 +0.14(+1.25%)
Feb 23, 2015 11.00 11.10 10.91 11.04 426,012 +0.07(+0.60%)
Feb 20, 2015 10.84 11.03 10.68 10.98 17,253 +0.09(+0.78%)
Feb 19, 2015 11.18 11.26 10.89 10.89 44,764 -0.24(-2.18%)
Feb 18, 2015 10.87 11.35 10.87 11.14 61,119 +0.22(+2.05%)
Feb 17, 2015 10.70 10.91 10.62 10.91 73,323 +0.16(+1.53%)
Feb 13, 2015 10.75 10.75 10.75 10.75 105,233 +0.03(+0.31%)
Feb 12, 2015 10.47 10.79 10.47 10.72 88,214 +0.27(+2.58%)
Feb 11, 2015 10.34 10.54 10.34 10.45 34,337 +0.14(+1.40%)
Feb 10, 2015 10.13 10.33 10.08 10.30 57,459 +0.14(+1.42%)
Feb 09, 2015 10.20 10.26 10.11 10.16 28,484 -0.05(-0.45%)
Feb 06, 2015 10.28 10.37 10.14 10.20 15,711 -0.15(-1.46%)
Feb 05, 2015 10.31 10.66 10.20 10.36 68,144 +0.14(+1.41%)
Feb 04, 2015 10.08 10.35 10.05 10.21 29,806 +0.09(+0.91%)
Feb 03, 2015 10.01 10.20 10.01 10.12 61,627 +0.03(+0.33%)
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.