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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2005
5.782
5.810
5.638
5.708
225,172
-0.07(-1.13%)
Jan 28, 2005
5.806
5.834
5.712
5.773
554,138
+0.01(+0.16%)
Jan 27, 2005
5.614
5.806
5.596
5.764
911,411
+0.15(+2.66%)
Jan 26, 2005
5.339
5.708
5.339
5.614
469,216
+0.35(+6.55%)
Jan 25, 2005
5.316
5.377
5.181
5.269
143,681
-0.07(-1.31%)
Jan 24, 2005
5.325
5.386
5.316
5.339
39,244
+0.03(+0.62%)
Jan 21, 2005
5.339
5.353
5.307
5.307
47,822
-0.03(-0.61%)
Jan 20, 2005
5.316
5.363
5.213
5.339
81,490
-0.02(-0.35%)
Jan 19, 2005
5.255
5.409
5.255
5.358
85,994
+0.07(+1.41%)
Jan 18, 2005
5.502
5.502
5.283
5.283
90,068
-0.20(-3.57%)
Jan 14, 2005
5.363
5.479
5.316
5.479
113,658
+0.18(+3.43%)
Jan 13, 2005
5.386
5.414
5.274
5.297
63,691
-0.09(-1.65%)
Jan 12, 2005
5.363
5.502
5.223
5.386
267,204
+0.05(+0.87%)
Jan 11, 2005
5.129
5.353
5.118
5.339
548,776
+0.20(+3.90%)
Jan 10, 2005
5.134
5.153
5.129
5.139
548,562
+0.00(+0.00%)
Jan 07, 2005
5.167
5.167
5.129
5.139
508,674
-0.01(-0.18%)
Jan 06, 2005
5.129
5.148
5.097
5.148
195,149
+0.02(+0.36%)
Jan 05, 2005
5.153
5.171
5.120
5.129
352,769
-0.02(-0.45%)
Jan 04, 2005
5.251
5.251
5.129
5.153
520,255
-0.11(-2.13%)
Jan 03, 2005
5.353
5.363
5.260
5.265
246,188
+0.02(+0.36%)
Dec 31, 2004
5.316
5.316
5.223
5.246
582,659
-0.02(-0.44%)
Dec 30, 2004
5.176
5.316
5.176
5.269
147,541
+0.12(+2.26%)
Dec 29, 2004
5.185
5.199
5.139
5.153
60,903
-0.08(-1.60%)
Dec 28, 2004
5.139
5.246
5.111
5.237
153,546
+0.10(+1.91%)
Dec 27, 2004
5.176
5.185
5.129
5.139
94,572
+0.01(+0.18%)
Dec 23, 2004
5.148
5.157
5.059
5.129
211,447
-0.01(-0.18%)
Dec 22, 2004
5.283
5.311
5.134
5.139
202,655
-0.10(-1.87%)
Dec 21, 2004
5.199
5.311
5.190
5.237
177,993
+0.07(+1.35%)
Dec 20, 2004
5.190
5.190
5.129
5.167
117,947
+0.02(+0.45%)
Dec 17, 2004
5.129
5.153
5.106
5.143
71,411
-0.02(-0.45%)
Dec 16, 2004
5.087
5.176
5.059
5.167
82,777
+0.03(+0.64%)
Dec 15, 2004
5.167
5.204
5.106
5.134
132,529
-0.01(-0.27%)
Dec 14, 2004
5.129
5.157
5.036
5.148
60,903
-0.03(-0.54%)
Dec 13, 2004
5.190
5.218
5.129
5.176
31,524
+0.03(+0.63%)
Dec 10, 2004
5.176
5.176
5.078
5.143
207,801
-0.08(-1.52%)
Dec 09, 2004
5.129
5.223
5.059
5.223
317,600
+0.07(+1.27%)
Dec 08, 2004
5.129
5.190
5.078
5.157
92,856
+0.03(+0.55%)
Dec 07, 2004
5.353
5.363
5.087
5.129
327,893
-0.21(-3.93%)
Dec 06, 2004
5.204
5.358
5.199
5.339
406,382
+0.18(+3.53%)
Dec 03, 2004
5.134
5.209
5.134
5.157
63,691
+0.02(+0.45%)
Dec 02, 2004
5.195
5.195
5.129
5.134
587,592
-0.01(-0.27%)
Dec 01, 2004
4.957
5.213
4.896
5.148
477,150
+0.28(+5.85%)
Nov 30, 2004
4.686
4.864
4.686
4.864
212,948
+0.13(+2.76%)
Nov 29, 2004
4.789
4.789
4.710
4.733
151,401
+0.01(+0.30%)
Nov 26, 2004
4.747
4.784
4.691
4.719
34,097
-0.01(-0.20%)
Nov 24, 2004
4.873
4.873
4.705
4.728
120,735
-0.14(-2.78%)
Nov 23, 2004
4.616
4.920
4.523
4.864
697,390
+0.25(+5.35%)
Nov 22, 2004
4.421
4.630
4.407
4.616
144,110
+0.16(+3.66%)
Nov 19, 2004
4.430
4.472
4.421
4.453
171,345
+0.01(+0.21%)
Nov 18, 2004
4.467
4.523
4.393
4.444
58,759
+0.02(+0.53%)
Nov 17, 2004
4.458
4.477
4.332
4.421
297,012
-0.04(-0.84%)
Nov 16, 2004
4.467
4.467
4.407
4.458
31,953
+0.01(+0.21%)
Nov 15, 2004
4.486
4.486
4.337
4.449
125,024
-0.00(-0.10%)
Nov 12, 2004
4.430
4.472
4.341
4.453
176,492
+0.02(+0.53%)
Nov 11, 2004
4.570
4.570
4.225
4.430
565,718
-0.19(-4.04%)
Nov 10, 2004
4.612
4.658
4.612
4.616
23,375
-0.04(-0.90%)
Nov 09, 2004
4.682
4.728
4.570
4.658
72,269
-0.07(-1.48%)
Nov 08, 2004
4.756
4.775
4.640
4.728
34,955
-0.02(-0.39%)
Nov 05, 2004
4.756
4.780
4.616
4.747
77,845
+0.04(+0.79%)
Nov 04, 2004
4.714
4.756
4.570
4.710
84,922
-0.05(-1.08%)
Nov 03, 2004
4.756
4.775
4.705
4.761
200,081
+0.07(+1.39%)
Nov 02, 2004
4.547
4.710
4.542
4.696
241,255
+0.26(+5.89%)
Nov 01, 2004
4.388
4.458
4.388
4.435
162,124
+0.00(+0.00%)
Oct 29, 2004
4.523
4.523
4.430
4.435
71,197
-0.04(-0.94%)
Oct 28, 2004
4.337
4.486
4.337
4.477
88,996
+0.08(+1.80%)
Oct 27, 2004
4.379
4.407
4.313
4.397
223,671
+0.02(+0.43%)
Oct 26, 2004
4.425
4.449
4.360
4.379
79,775
+0.00(+0.00%)
Oct 25, 2004
4.523
4.551
4.313
4.379
242,757
+0.12(+2.85%)
Oct 22, 2004
4.215
4.267
4.197
4.257
272,780
+0.03(+0.77%)
Oct 21, 2004
4.090
4.225
4.062
4.225
183,783
+0.18(+4.50%)
Oct 20, 2004
4.169
4.178
3.964
4.043
81,705
-0.10(-2.47%)
Oct 19, 2004
4.038
4.173
4.029
4.145
171,988
+0.09(+2.18%)
Oct 18, 2004
4.034
4.057
3.870
4.057
67,551
+0.00(+0.00%)
Oct 15, 2004
4.006
4.057
3.903
4.057
70,553
+0.09(+2.23%)
Oct 14, 2004
3.968
4.006
3.964
3.968
63,477
-0.00(-0.12%)
Oct 13, 2004
3.978
3.996
3.973
3.973
80,847
-0.02(-0.47%)
Oct 12, 2004
4.001
4.034
3.931
3.992
30,237
+0.01(+0.35%)
Oct 11, 2004
4.010
4.010
3.884
3.978
20,158
-0.01(-0.23%)
Oct 08, 2004
3.987
4.052
3.968
3.987
85,351
+0.03(+0.71%)
Oct 07, 2004
3.908
3.992
3.908
3.959
72,055
+0.04(+1.07%)
Oct 06, 2004
3.824
4.010
3.824
3.917
300,444
+0.12(+3.07%)
Oct 05, 2004
3.777
3.819
3.754
3.800
164,482
+0.02(+0.49%)
Oct 04, 2004
3.847
3.908
3.684
3.782
223,671
-0.02(-0.49%)
Oct 01, 2004
3.782
3.870
3.782
3.800
72,055
+0.02(+0.49%)
Sep 30, 2004
3.730
3.782
3.684
3.782
132,958
+0.03(+0.75%)
Sep 29, 2004
3.777
3.912
3.735
3.754
144,753
-0.03(-0.86%)
Sep 28, 2004
3.707
3.800
3.675
3.786
269,563
+0.11(+3.05%)
Sep 27, 2004
3.744
3.749
3.535
3.675
67,122
-0.07(-1.75%)
Sep 24, 2004
3.679
3.754
3.637
3.740
60,689
+0.11(+2.95%)
Sep 23, 2004
3.642
3.642
3.577
3.633
30,022
-0.01(-0.26%)
Sep 22, 2004
3.684
3.703
3.558
3.642
31,309
+0.00(+0.13%)
Sep 21, 2004
3.614
3.670
3.567
3.637
33,239
+0.09(+2.63%)
Sep 20, 2004
3.665
3.665
3.544
3.544
27,878
-0.11(-2.94%)
Sep 17, 2004
3.577
3.665
3.577
3.651
58,115
+0.07(+2.09%)
Sep 16, 2004
3.614
3.614
3.577
3.577
16,298
-0.03(-0.90%)
Sep 15, 2004
3.609
3.712
3.591
3.609
42,246
-0.00(-0.13%)
Sep 14, 2004
3.474
3.637
3.474
3.614
39,029
+0.05(+1.31%)
Sep 13, 2004
3.558
3.567
3.544
3.567
70,768
+0.05(+1.32%)
Sep 10, 2004
3.521
3.521
3.451
3.521
81,919
+0.08(+2.30%)
Sep 09, 2004
3.451
3.521
3.418
3.441
61,547
+0.04(+1.10%)
Sep 08, 2004
3.451
3.451
3.385
3.404
23,160
-0.04(-1.08%)
Sep 07, 2004
3.371
3.441
3.367
3.441
129,956
+0.11(+3.22%)
Sep 03, 2004
3.315
3.334
3.287
3.334
12,009
+0.03(+0.85%)
Sep 02, 2004
3.311
3.315
3.273
3.306
10,936
-0.03(-0.98%)
Sep 01, 2004
3.348
3.381
3.329
3.339
27,449
+0.02(+0.56%)
Aug 31, 2004
3.269
3.381
3.264
3.320
61,118
+0.05(+1.57%)
Aug 30, 2004
3.241
3.287
3.208
3.269
15,654
+0.03(+0.86%)
Aug 27, 2004
3.241
3.241
3.148
3.241
66,908
+0.02(+0.72%)
Aug 26, 2004
3.171
3.227
3.138
3.218
32,167
+0.07(+2.22%)
Aug 25, 2004
3.143
3.236
3.110
3.148
70,768
+0.03(+1.05%)
Aug 24, 2004
3.148
3.148
3.101
3.115
172,203
-0.00(-0.15%)
Aug 23, 2004
3.101
3.148
3.092
3.120
40,531
-0.00(-0.15%)
Aug 20, 2004
3.101
3.157
3.101
3.124
76,344
-0.01(-0.30%)
Aug 19, 2004
3.124
3.194
3.106
3.134
55,756
-0.02(-0.59%)
Aug 18, 2004
3.148
3.171
3.124
3.152
79,775
+0.05(+1.65%)
Aug 17, 2004
3.143
3.148
3.087
3.101
251,335
-0.05(-1.48%)
Aug 16, 2004
3.148
3.171
3.078
3.148
282,644
-0.09(-2.74%)
Aug 13, 2004
3.241
3.264
3.218
3.236
26,806
-0.01(-0.43%)
Aug 12, 2004
3.269
3.287
3.241
3.250
24,018
-0.01(-0.43%)
Aug 11, 2004
3.222
3.311
3.218
3.264
178,636
-0.00(-0.14%)
Aug 10, 2004
3.171
3.283
3.171
3.269
623,190
+0.12(+3.70%)
Aug 09, 2004
3.134
3.199
3.134
3.152
107,653
-0.03(-0.88%)
Aug 06, 2004
3.222
3.222
3.171
3.180
88,996
-0.04(-1.16%)
Aug 05, 2004
3.297
3.297
3.218
3.218
95,215
-0.05(-1.43%)
Aug 04, 2004
3.250
3.348
3.241
3.264
28,092
+0.03(+0.86%)
Aug 03, 2004
3.208
3.241
3.194
3.236
152,688
+0.05(+1.46%)
Aug 02, 2004
3.171
3.218
3.148
3.190
123,737
+0.07(+2.09%)
Jul 30, 2004
3.152
3.152
3.101
3.124
26,162
-0.04(-1.18%)
Jul 29, 2004
3.124
3.166
3.050
3.162
159,765
+0.01(+0.44%)
Jul 28, 2004
3.152
3.157
3.124
3.148
39,458
-0.00(-0.15%)
Jul 27, 2004
3.218
3.250
3.101
3.152
403,379
-0.09(-2.73%)
Jul 26, 2004
3.218
3.255
3.185
3.241
34,955
+0.02(+0.72%)
Jul 23, 2004
3.194
3.246
3.194
3.218
12,009
+0.04(+1.32%)
Jul 22, 2004
3.241
3.260
3.176
3.176
23,589
-0.05(-1.45%)
Jul 21, 2004
3.264
3.311
3.218
3.222
27,235
-0.03(-1.00%)
Jul 20, 2004
3.185
3.264
3.185
3.255
73,127
+0.04(+1.31%)
Jul 19, 2004
3.148
3.232
3.134
3.213
20,801
-0.03(-1.01%)
Jul 16, 2004
3.241
3.264
3.199
3.246
10,079
+0.05(+1.46%)
Jul 15, 2004
3.218
3.264
3.199
3.199
27,449
-0.05(-1.44%)
Jul 14, 2004
3.218
3.311
3.218
3.246
20,587
-0.00(-0.14%)
Jul 13, 2004
3.264
3.306
3.246
3.250
14,582
-0.01(-0.43%)
Jul 12, 2004
3.250
3.287
3.246
3.264
43,747
+0.01(+0.43%)
Jul 09, 2004
3.227
3.264
3.218
3.250
233,106
+0.01(+0.29%)
Jul 08, 2004
3.204
3.255
3.199
3.241
220,025
+0.04(+1.16%)
Jul 07, 2004
3.241
3.241
3.134
3.204
669,512
+0.00(+0.00%)
Jul 06, 2004
3.334
3.376
3.190
3.204
82,348
-0.18(-5.24%)
Jul 02, 2004
3.404
3.413
3.353
3.381
15,011
+0.00(+0.00%)
Jul 01, 2004
3.479
3.479
3.371
3.381
48,680
-0.07(-2.16%)
Jun 30, 2004
3.483
3.535
3.381
3.455
197,722
-0.03(-0.80%)
Jun 29, 2004
3.497
3.521
3.460
3.483
48,036
+0.03(+0.81%)
Jun 28, 2004
3.404
3.493
3.404
3.455
29,379
+0.08(+2.49%)
Jun 25, 2004
3.451
3.460
3.371
3.371
105,509
-0.07(-2.17%)
Jun 24, 2004
3.465
3.479
3.427
3.446
55,542
-0.04(-1.20%)
Jun 23, 2004
3.413
3.488
3.413
3.488
19,086
+0.07(+2.19%)
Jun 22, 2004
3.497
3.497
3.311
3.413
90,926
-0.08(-2.40%)
Jun 21, 2004
3.451
3.511
3.451
3.497
247,689
+0.05(+1.35%)
Jun 18, 2004
3.427
3.488
3.390
3.451
339,902
+0.04(+1.09%)
Jun 17, 2004
3.432
3.469
3.385
3.413
16,727
+0.01(+0.41%)
Jun 16, 2004
3.423
3.441
3.395
3.399
21,873
+0.01(+0.28%)
Jun 15, 2004
3.451
3.455
3.390
3.390
49,966
-0.02(-0.55%)
Jun 14, 2004
3.521
3.544
3.390
3.409
91,998
-0.14(-3.82%)
Jun 10, 2004
3.497
3.563
3.497
3.544
66,693
+0.07(+2.15%)
Jun 09, 2004
3.451
3.474
3.451
3.469
64,549
-0.01(-0.40%)
Jun 08, 2004
3.507
3.507
3.474
3.483
27,235
-0.02(-0.53%)
Jun 07, 2004
3.637
3.637
3.497
3.502
23,589
+0.05(+1.49%)
Jun 04, 2004
3.418
3.460
3.418
3.451
9,221
+0.01(+0.41%)
Jun 03, 2004
3.497
3.497
3.409
3.437
83,420
-0.06(-1.73%)
Jun 02, 2004
3.306
3.521
3.306
3.497
266,775
+0.19(+5.78%)
Jun 01, 2004
3.474
3.474
3.283
3.306
117,518
-0.19(-5.34%)
May 28, 2004
3.413
3.535
3.413
3.493
105,723
+0.07(+1.90%)
May 27, 2004
3.469
3.497
3.399
3.427
95,644
+0.00(+0.14%)
May 26, 2004
3.404
3.451
3.362
3.423
56,614
+0.04(+1.10%)
May 25, 2004
3.311
3.385
3.264
3.385
94,786
+0.09(+2.83%)
May 24, 2004
3.171
3.381
3.171
3.292
91,784
+0.17(+5.37%)
May 21, 2004
3.218
3.241
3.078
3.124
118,590
-0.04(-1.33%)
May 20, 2004
3.078
3.194
3.078
3.166
154,832
+0.11(+3.66%)
May 19, 2004
3.124
3.218
3.031
3.054
440,908
+0.02(+0.77%)
May 18, 2004
3.101
3.194
3.031
3.031
166,413
-0.04(-1.22%)
May 17, 2004
3.255
3.357
3.068
3.068
190,002
-0.19(-5.73%)
May 14, 2004
3.348
3.385
3.241
3.255
88,138
-0.09(-2.65%)
May 13, 2004
3.404
3.418
3.315
3.343
103,793
-0.02(-0.55%)
May 12, 2004
3.418
3.418
3.315
3.362
105,509
-0.06(-1.64%)
May 11, 2004
3.497
3.544
3.357
3.418
218,309
-0.13(-3.55%)
May 10, 2004
3.661
3.661
3.544
3.544
290,579
-0.19(-5.12%)
May 07, 2004
3.870
3.870
3.684
3.735
69,267
-0.09(-2.32%)
May 06, 2004
3.889
3.917
3.777
3.824
36,885
-0.02(-0.49%)
May 05, 2004
3.777
3.861
3.684
3.842
140,035
+0.11(+3.00%)
May 04, 2004
3.637
3.791
3.637
3.730
107,439
+0.07(+2.04%)
May 03, 2004
3.754
3.754
3.609
3.656
100,362
-0.12(-3.21%)
Apr 30, 2004
3.786
3.870
3.651
3.777
125,882
-0.03(-0.74%)
Apr 29, 2004
3.917
3.954
3.777
3.805
68,409
-0.14(-3.43%)
Apr 28, 2004
4.136
4.150
3.922
3.940
166,841
-0.18(-4.30%)
Apr 27, 2004
4.127
4.141
4.029
4.118
107,010
+0.04(+0.91%)
Apr 26, 2004
4.150
4.155
4.052
4.080
158,049
-0.07(-1.69%)
Apr 23, 2004
4.150
4.243
4.057
4.150
153,974
+0.04(+0.91%)
Apr 22, 2004
4.150
4.197
4.066
4.113
59,402
-0.04(-0.90%)
Apr 21, 2004
4.183
4.187
4.131
4.150
139,821
-0.02(-0.56%)
Apr 20, 2004
4.271
4.290
4.020
4.173
117,089
-0.12(-2.72%)
Apr 19, 2004
4.341
4.355
4.271
4.290
92,856
-0.00(-0.11%)
Apr 16, 2004
4.243
4.295
4.229
4.295
75,271
-0.01(-0.22%)
Apr 15, 2004
4.327
4.430
4.285
4.304
195,792
-0.01(-0.22%)
Apr 14, 2004
4.267
4.337
4.267
4.313
39,673
+0.00(+0.00%)
Apr 13, 2004
4.346
4.351
4.309
4.313
32,810
-0.03(-0.64%)
Apr 12, 2004
4.374
4.383
4.337
4.341
37,528
-0.03(-0.64%)
Apr 08, 2004
4.383
4.453
4.337
4.369
33,454
-0.03(-0.64%)
Apr 07, 2004
4.547
4.547
4.383
4.397
36,027
-0.11(-2.48%)
Apr 06, 2004
4.491
4.514
4.435
4.509
102,721
-0.02(-0.41%)
Apr 05, 2004
4.593
4.616
4.523
4.528
67,122
-0.07(-1.42%)
Apr 02, 2004
4.654
4.654
4.542
4.593
52,754
-0.01(-0.30%)
Apr 01, 2004
4.593
4.640
4.523
4.607
75,057
-0.02(-0.40%)
Mar 31, 2004
4.472
4.658
4.430
4.626
170,058
+0.15(+3.44%)
Mar 30, 2004
4.593
4.607
4.444
4.472
34,311
+0.02(+0.42%)
Mar 29, 2004
4.388
4.477
4.388
4.453
89,854
+0.11(+2.58%)
Mar 26, 2004
4.430
4.449
4.337
4.341
74,414
-0.09(-2.00%)
Mar 25, 2004
4.411
4.472
4.407
4.430
128,455
-0.03(-0.63%)
Mar 24, 2004
4.313
4.500
4.276
4.458
217,237
+0.19(+4.48%)
Mar 23, 2004
4.281
4.290
4.248
4.267
45,463
+0.01(+0.33%)
Mar 22, 2004
4.313
4.332
4.243
4.253
69,052
-0.01(-0.33%)
Mar 19, 2004
4.290
4.299
4.243
4.267
36,885
-0.01(-0.33%)
Mar 18, 2004
4.243
4.285
4.201
4.281
159,336
+0.01(+0.33%)
Mar 17, 2004
4.313
4.313
4.262
4.267
120,520
+0.02(+0.55%)
Mar 16, 2004
4.337
4.337
4.225
4.243
189,573
-0.09(-2.15%)
Mar 15, 2004
4.360
4.383
4.257
4.337
114,516
-0.02(-0.53%)
Mar 12, 2004
4.383
4.402
4.332
4.360
111,728
+0.01(+0.21%)
Mar 11, 2004
4.430
4.430
4.351
4.351
72,912
-0.06(-1.27%)
Mar 10, 2004
4.374
4.407
4.351
4.407
93,714
+0.06(+1.29%)
Mar 09, 2004
4.393
4.430
4.323
4.351
96,287
+0.00(+0.11%)
Mar 08, 2004
4.453
4.453
4.341
4.346
155,904
-0.11(-2.41%)
Mar 05, 2004
4.500
4.500
4.430
4.453
64,763
-0.01(-0.31%)
Mar 04, 2004
4.584
4.584
4.467
4.467
224,957
-0.07(-1.54%)
Mar 03, 2004
4.640
4.686
4.528
4.537
94,143
-0.08(-1.72%)
Mar 02, 2004
4.593
4.663
4.551
4.616
68,409
+0.01(+0.30%)
Mar 01, 2004
4.602
4.616
4.579
4.602
48,036
+0.05(+1.02%)
Feb 27, 2004
4.598
4.630
4.523
4.556
87,066
+0.05(+1.14%)
Feb 26, 2004
4.561
4.593
4.477
4.505
70,982
-0.02(-0.41%)
Feb 25, 2004
4.635
4.635
4.523
4.523
48,251
-0.08(-1.72%)
Feb 24, 2004
4.602
4.616
4.556
4.602
140,893
-0.02(-0.50%)
Feb 23, 2004
4.663
4.663
4.533
4.626
130,170
+0.08(+1.74%)
Feb 20, 2004
4.500
4.565
4.500
4.547
54,899
-0.05(-1.02%)
Feb 19, 2004
4.547
4.616
4.542
4.593
149,042
+0.00(+0.00%)
Feb 18, 2004
4.640
4.640
4.570
4.593
45,463
-0.07(-1.50%)
Feb 17, 2004
4.663
4.663
4.626
4.663
79,560
+0.05(+1.01%)
Feb 13, 2004
4.686
4.710
4.547
4.616
153,331
+0.02(+0.51%)
Feb 12, 2004
4.640
4.640
4.477
4.593
115,159
+0.00(+0.00%)
Feb 11, 2004
4.598
4.640
4.383
4.593
229,890
+0.04(+0.92%)
Feb 10, 2004
4.663
4.663
4.523
4.551
184,426
-0.07(-1.51%)
Feb 09, 2004
4.663
4.663
4.574
4.621
95,859
+0.07(+1.54%)
Feb 06, 2004
4.700
4.700
4.523
4.551
587,163
-0.15(-3.17%)
Feb 05, 2004
4.803
4.803
4.500
4.700
535,266
-0.13(-2.70%)
Feb 04, 2004
4.920
4.990
4.803
4.831
52,754
-0.08(-1.61%)
Feb 03, 2004
4.934
4.957
4.892
4.910
49,752
+0.02(+0.48%)
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.