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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.093 7.001 6.093 7.001 269,941 +0.93(+15.38%)
Jan 28, 2016 6.074 6.218 6.036 6.068 160,754 +0.09(+1.47%)
Jan 27, 2016 5.961 6.105 5.773 5.980 167,556 +0.00(+0.00%)
Jan 26, 2016 5.949 6.149 5.880 5.980 191,312 +0.04(+0.74%)
Jan 25, 2016 5.936 6.105 5.842 5.936 73,357 +0.00(+0.00%)
Jan 22, 2016 5.805 6.074 5.711 5.936 240,835 +0.23(+3.95%)
Jan 21, 2016 5.423 5.761 5.273 5.711 301,184 +0.29(+5.43%)
Jan 20, 2016 5.310 5.598 5.066 5.417 260,866 +0.03(+0.58%)
Jan 19, 2016 5.705 5.705 5.354 5.385 108,657 -0.24(-4.34%)
Jan 15, 2016 5.667 5.629 5.629 5.629 91,665 -0.22(-3.75%)
Jan 14, 2016 6.024 6.030 5.579 5.849 577,859 -0.19(-3.11%)
Jan 13, 2016 6.262 6.350 5.943 6.036 164,671 -0.12(-1.93%)
Jan 12, 2016 6.481 6.575 6.112 6.155 111,242 -0.20(-3.15%)
Jan 11, 2016 6.243 6.437 6.155 6.356 172,287 +0.11(+1.81%)
Jan 08, 2016 6.406 6.481 6.130 6.243 247,023 -0.11(-1.77%)
Jan 07, 2016 6.606 6.775 6.318 6.356 230,952 -0.41(-6.11%)
Jan 06, 2016 7.420 7.452 6.763 6.769 405,288 -0.75(-9.99%)
Jan 05, 2016 7.577 7.677 7.470 7.521 104,235 -0.03(-0.41%)
Jan 04, 2016 7.614 7.677 7.445 7.552 97,770 -0.15(-1.95%)
Dec 31, 2015 7.702 7.702 7.702 7.702 142,448 -0.05(-0.65%)
Dec 30, 2015 7.758 7.796 7.646 7.752 41,359 -0.04(-0.56%)
Dec 29, 2015 7.821 7.953 7.677 7.796 111,212 +0.01(+0.16%)
Dec 28, 2015 7.859 7.893 7.683 7.784 109,843 -0.13(-1.58%)
Dec 24, 2015 7.946 7.909 7.909 7.909 43,916 -0.01(-0.16%)
Dec 23, 2015 7.652 8.015 7.577 7.921 246,508 +0.27(+3.52%)
Dec 22, 2015 7.702 7.702 7.464 7.652 67,025 +0.09(+1.24%)
Dec 21, 2015 7.727 7.777 7.276 7.558 158,381 -0.04(-0.58%)
Dec 18, 2015 7.940 7.940 7.514 7.602 115,469 -0.31(-3.96%)
Dec 17, 2015 7.758 8.134 7.715 7.915 228,772 +0.15(+1.94%)
Dec 16, 2015 7.708 7.890 7.658 7.765 90,525 +0.04(+0.49%)
Dec 15, 2015 7.608 7.746 7.464 7.727 216,996 +0.21(+2.75%)
Dec 14, 2015 7.752 7.790 7.389 7.521 191,874 -0.30(-3.84%)
Dec 11, 2015 7.815 7.868 7.627 7.821 108,522 -0.06(-0.79%)
Dec 10, 2015 8.028 8.040 7.802 7.884 103,650 -0.10(-1.25%)
Dec 09, 2015 7.984 8.140 7.733 7.984 197,708 +0.04(+0.47%)
Dec 08, 2015 8.090 8.090 7.852 7.946 159,208 -0.18(-2.16%)
Dec 07, 2015 8.391 8.403 7.960 8.122 326,846 -0.23(-2.77%)
Dec 04, 2015 8.554 8.579 8.291 8.353 322,464 -0.23(-2.63%)
Dec 03, 2015 8.673 8.704 8.466 8.579 242,272 -0.08(-0.94%)
Dec 02, 2015 8.579 8.772 8.510 8.660 262,511 +0.10(+1.17%)
Dec 01, 2015 8.723 8.767 8.454 8.560 340,870 -0.05(-0.58%)
Nov 30, 2015 8.522 8.848 8.360 8.610 173,693 +0.10(+1.18%)
Nov 27, 2015 8.980 8.986 8.447 8.510 141,295 -0.43(-4.83%)
Nov 25, 2015 8.992 8.942 8.942 8.942 212,874 +0.00(+0.00%)
Nov 24, 2015 8.842 9.155 8.804 8.942 413,968 +0.01(+0.14%)
Nov 23, 2015 9.593 9.975 8.842 8.929 307,229 -0.50(-5.31%)
Nov 20, 2015 10.33 10.33 9.368 9.430 961,089 -0.78(-7.66%)
Nov 19, 2015 10.51 10.65 8.879 10.21 2,424,618 -0.23(-2.16%)
Nov 18, 2015 10.43 10.60 10.32 10.44 168,624 +0.04(+0.36%)
Nov 17, 2015 10.49 10.50 10.33 10.40 187,233 -0.03(-0.30%)
Nov 16, 2015 10.44 10.61 10.14 10.43 294,550 -0.10(-0.95%)
Nov 13, 2015 10.89 10.99 10.41 10.53 133,124 -0.38(-3.50%)
Nov 12, 2015 11.01 11.02 10.80 10.91 661,685 -0.11(-0.97%)
Nov 11, 2015 11.02 11.13 10.96 11.02 401,211 -0.08(-0.68%)
Nov 10, 2015 11.02 11.24 11.02 11.10 193,101 -0.02(-0.17%)
Nov 09, 2015 11.05 11.40 11.01 11.11 126,554 +0.03(+0.28%)
Nov 06, 2015 11.14 11.15 10.96 11.08 108,482 -0.09(-0.78%)
Nov 05, 2015 11.12 11.27 10.96 11.17 111,581 +0.04(+0.34%)
Nov 04, 2015 11.23 11.44 11.05 11.13 248,023 -0.08(-0.67%)
Nov 03, 2015 11.11 11.30 11.11 11.21 137,747 -0.03(-0.28%)
Nov 02, 2015 11.27 11.32 11.08 11.24 183,632 -0.03(-0.22%)
Oct 30, 2015 11.23 11.37 11.10 11.27 73,068 -0.10(-0.88%)
Oct 29, 2015 10.92 11.56 10.92 11.37 168,887 +0.11(+0.95%)
Oct 28, 2015 10.79 11.86 10.79 11.26 721,354 +0.48(+4.41%)
Oct 27, 2015 10.63 11.11 10.63 10.78 284,930 +0.06(+0.58%)
Oct 26, 2015 10.96 11.47 10.63 10.72 505,830 +0.62(+6.14%)
Oct 23, 2015 10.14 10.26 9.894 10.10 50,540 +0.09(+0.88%)
Oct 22, 2015 10.09 10.28 9.963 10.01 70,847 +0.01(+0.12%)
Oct 21, 2015 10.48 10.75 9.863 10.00 61,824 -0.37(-3.56%)
Oct 20, 2015 10.44 10.55 10.19 10.37 85,830 -0.14(-1.37%)
Oct 19, 2015 10.18 10.56 10.04 10.51 60,339 +0.21(+2.07%)
Oct 16, 2015 10.25 10.33 9.919 10.30 42,638 +0.12(+1.17%)
Oct 15, 2015 9.812 10.29 9.781 10.18 46,904 +0.30(+3.04%)
Oct 14, 2015 9.956 10.31 9.775 9.881 64,288 -0.01(-0.06%)
Oct 13, 2015 9.881 10.11 9.819 9.888 90,491 +0.01(+0.06%)
Oct 12, 2015 9.744 10.16 9.712 9.881 72,685 +0.23(+2.33%)
Oct 09, 2015 9.718 9.844 9.618 9.656 50,893 -0.01(-0.06%)
Oct 08, 2015 9.894 9.894 9.562 9.662 72,830 -0.05(-0.52%)
Oct 07, 2015 9.681 9.994 9.562 9.712 92,575 +0.04(+0.45%)
Oct 06, 2015 9.756 9.963 9.518 9.668 57,385 -0.09(-0.90%)
Oct 05, 2015 9.524 10.03 9.524 9.756 71,971 +0.22(+2.30%)
Oct 02, 2015 9.086 9.675 8.929 9.537 92,489 +0.30(+3.25%)
Oct 01, 2015 9.180 9.349 9.030 9.236 101,671 +0.13(+1.44%)
Sep 30, 2015 8.823 9.418 8.447 9.105 104,948 +0.39(+4.45%)
Sep 29, 2015 9.005 9.105 8.506 8.717 83,602 -0.24(-2.73%)
Sep 28, 2015 8.973 9.524 8.679 8.961 78,402 -0.19(-2.05%)
Sep 25, 2015 8.898 9.330 8.807 9.149 65,655 +0.23(+2.60%)
Sep 24, 2015 8.936 8.948 8.723 8.917 30,471 -0.05(-0.56%)
Sep 23, 2015 9.092 9.186 8.892 8.967 41,830 -0.19(-2.12%)
Sep 22, 2015 8.817 9.205 8.679 9.161 55,364 +0.10(+1.11%)
Sep 21, 2015 9.042 9.105 8.773 9.061 59,702 +0.05(+0.56%)
Sep 18, 2015 9.124 9.124 8.848 9.011 84,608 -0.23(-2.51%)
Sep 17, 2015 9.224 9.393 8.992 9.243 11,419 -0.01(-0.07%)
Sep 16, 2015 9.142 9.362 8.992 9.249 26,040 +0.02(+0.20%)
Sep 15, 2015 9.280 9.330 8.879 9.230 67,616 -0.06(-0.61%)
Sep 14, 2015 9.368 9.368 9.061 9.286 22,849 -0.09(-0.94%)
Sep 11, 2015 9.180 9.468 9.030 9.374 147,169 +0.24(+2.60%)
Sep 10, 2015 9.280 9.280 8.948 9.136 52,959 -0.01(-0.07%)
Sep 09, 2015 9.211 9.336 9.067 9.142 224,188 +0.00(+0.00%)
Sep 08, 2015 9.080 9.255 8.879 9.142 115,068 +0.13(+1.46%)
Sep 04, 2015 9.067 9.011 9.011 9.011 60,365 -0.18(-1.98%)
Sep 03, 2015 9.036 9.268 8.942 9.192 102,957 +0.09(+0.96%)
Sep 02, 2015 9.255 9.424 8.829 9.105 83,677 -0.14(-1.56%)
Sep 01, 2015 9.192 9.430 9.073 9.249 52,488 -0.19(-2.06%)
Aug 31, 2015 9.387 9.487 9.023 9.443 39,978 +0.06(+0.67%)
Aug 28, 2015 9.180 9.900 9.111 9.380 300,946 +0.04(+0.47%)
Aug 27, 2015 9.117 9.487 9.105 9.336 50,505 +0.19(+2.05%)
Aug 26, 2015 8.879 9.236 8.810 9.149 35,216 +0.18(+1.95%)
Aug 25, 2015 8.980 9.124 8.955 8.973 37,509 +0.08(+0.84%)
Aug 24, 2015 9.130 9.130 8.541 8.898 61,573 -0.35(-3.79%)
Aug 21, 2015 9.725 9.781 9.236 9.249 41,699 -0.71(-7.17%)
Aug 20, 2015 10.20 10.66 9.850 9.963 111,988 -0.44(-4.27%)
Aug 19, 2015 10.58 10.58 10.09 10.41 92,462 -0.25(-2.35%)
Aug 18, 2015 10.68 10.80 10.54 10.66 13,226 -0.10(-0.93%)
Aug 17, 2015 10.61 10.76 10.52 10.76 11,226 +0.08(+0.70%)
Aug 14, 2015 10.62 10.74 10.43 10.68 23,978 -0.03(-0.23%)
Aug 13, 2015 10.44 10.71 10.24 10.71 28,598 +0.24(+2.33%)
Aug 12, 2015 10.58 10.58 10.39 10.46 23,928 -0.31(-2.85%)
Aug 11, 2015 11.18 11.32 10.58 10.77 70,804 -0.44(-3.96%)
Aug 10, 2015 10.79 11.57 10.79 11.22 113,122 +0.37(+3.41%)
Aug 07, 2015 10.46 10.93 10.38 10.85 38,766 +0.33(+3.10%)
Aug 06, 2015 10.33 10.84 9.980 10.52 106,133 +0.00(+0.00%)
Aug 05, 2015 10.57 10.87 10.42 10.52 66,324 +0.02(+0.18%)
Aug 04, 2015 10.81 10.99 10.34 10.50 47,166 -0.38(-3.45%)
Aug 03, 2015 10.51 10.96 10.50 10.88 47,194 +0.29(+2.72%)
Jul 31, 2015 10.44 10.59 10.41 10.59 46,249 +0.11(+1.02%)
Jul 30, 2015 10.57 10.75 10.36 10.48 19,240 -0.16(-1.47%)
Jul 29, 2015 10.46 10.76 10.41 10.64 24,805 +0.09(+0.83%)
Jul 28, 2015 10.44 10.73 10.39 10.55 29,893 +0.13(+1.20%)
Jul 27, 2015 10.43 10.48 10.39 10.43 15,065 -0.08(-0.77%)
Jul 24, 2015 10.74 10.79 10.45 10.51 22,651 -0.28(-2.61%)
Jul 23, 2015 11.11 11.11 10.71 10.79 23,387 -0.24(-2.21%)
Jul 22, 2015 11.01 11.11 10.90 11.03 213,070 -0.08(-0.68%)
Jul 21, 2015 11.16 11.24 10.95 11.11 244,203 +0.02(+0.23%)
Jul 20, 2015 11.49 11.49 11.01 11.08 139,789 -0.53(-4.53%)
Jul 17, 2015 11.58 11.69 11.38 11.61 61,941 +0.03(+0.27%)
Jul 16, 2015 11.49 11.76 11.43 11.58 165,020 +0.19(+1.65%)
Jul 15, 2015 11.11 11.72 11.07 11.39 138,347 +0.08(+0.66%)
Jul 14, 2015 11.19 11.37 11.18 11.32 243,405 +0.06(+0.56%)
Jul 13, 2015 11.25 11.35 11.16 11.25 20,572 +0.13(+1.13%)
Jul 10, 2015 11.08 11.31 10.98 11.13 70,869 +0.14(+1.25%)
Jul 09, 2015 10.65 11.11 10.55 10.99 67,182 +0.44(+4.22%)
Jul 08, 2015 10.86 10.86 10.53 10.54 36,426 -0.38(-3.50%)
Jul 07, 2015 11.16 11.16 10.77 10.93 46,661 -0.16(-1.41%)
Jul 06, 2015 11.42 11.42 11.06 11.08 38,379 -0.41(-3.59%)
Jul 02, 2015 11.12 11.50 11.50 11.50 202,654 +0.29(+2.57%)
Jul 01, 2015 11.36 11.36 10.72 11.21 80,676 -0.03(-0.28%)
Jun 30, 2015 11.35 11.35 10.91 11.24 41,431 -0.09(-0.77%)
Jun 29, 2015 11.62 11.62 11.26 11.33 20,059 -0.41(-3.52%)
Jun 26, 2015 11.38 11.98 11.38 11.74 71,570 -0.09(-0.74%)
Jun 25, 2015 11.72 11.94 11.50 11.83 86,959 +0.11(+0.96%)
Jun 24, 2015 11.90 12.03 11.63 11.72 70,860 -0.26(-2.14%)
Jun 23, 2015 12.05 12.15 11.90 11.97 126,736 -0.08(-0.62%)
Jun 22, 2015 11.16 12.17 11.16 12.05 249,655 +0.88(+7.91%)
Jun 19, 2015 11.10 11.17 11.03 11.16 88,977 +0.09(+0.85%)
Jun 18, 2015 11.05 11.11 11.04 11.07 52,270 +0.04(+0.40%)
Jun 17, 2015 11.28 11.29 10.90 11.03 107,749 -0.24(-2.17%)
Jun 16, 2015 11.27 11.35 11.21 11.27 128,384 -0.13(-1.10%)
Jun 15, 2015 11.44 11.47 11.37 11.40 66,618 -0.18(-1.51%)
Jun 12, 2015 11.65 11.72 11.43 11.57 29,235 -0.17(-1.44%)
Jun 11, 2015 11.84 11.84 11.62 11.74 54,738 -0.11(-0.90%)
Jun 10, 2015 11.84 12.00 11.80 11.85 206,317 -0.04(-0.37%)
Jun 09, 2015 11.47 11.93 11.45 11.89 139,578 +0.24(+2.10%)
Jun 08, 2015 11.60 11.76 11.43 11.65 190,304 -0.08(-0.64%)
Jun 05, 2015 11.94 11.94 11.64 11.72 44,264 -0.21(-1.78%)
Jun 04, 2015 11.62 12.02 11.58 11.94 137,742 +0.25(+2.14%)
Jun 03, 2015 11.70 11.89 11.61 11.68 275,839 +0.00(+0.00%)
Jun 02, 2015 11.22 11.72 11.22 11.68 37,562 +0.44(+3.96%)
Jun 01, 2015 11.26 11.42 11.22 11.24 396,202 -0.05(-0.44%)
May 29, 2015 11.25 11.31 11.18 11.29 368,964 +0.02(+0.17%)
May 28, 2015 11.36 11.47 11.24 11.27 336,734 -0.03(-0.22%)
May 27, 2015 11.29 11.55 11.21 11.30 100,300 -0.03(-0.28%)
May 26, 2015 11.23 11.43 11.23 11.33 185,432 +0.01(+0.11%)
May 22, 2015 11.25 11.32 11.32 11.32 78,889 +0.01(+0.11%)
May 21, 2015 11.40 11.47 11.22 11.30 137,600 -0.18(-1.53%)
May 20, 2015 11.55 11.68 11.33 11.48 114,045 -0.11(-0.92%)
May 19, 2015 11.67 11.75 11.52 11.58 39,067 -0.13(-1.12%)
May 18, 2015 11.70 11.89 11.58 11.72 37,755 -0.02(-0.16%)
May 15, 2015 11.73 11.87 11.54 11.73 25,966 -0.02(-0.16%)
May 14, 2015 11.78 11.89 11.67 11.75 23,047 -0.02(-0.16%)
May 13, 2015 11.69 11.87 11.52 11.77 110,787 +0.05(+0.43%)
May 12, 2015 11.50 11.87 11.43 11.72 35,530 +0.14(+1.19%)
May 11, 2015 11.53 11.71 11.53 11.58 13,724 -0.04(-0.38%)
May 08, 2015 11.83 11.86 11.62 11.63 15,471 -0.07(-0.59%)
May 07, 2015 11.58 11.80 11.43 11.70 77,770 -0.04(-0.32%)
May 06, 2015 11.80 11.80 11.45 11.73 50,238 -0.08(-0.69%)
May 05, 2015 11.63 11.94 11.54 11.82 198,335 +0.17(+1.45%)
May 04, 2015 11.38 11.82 11.38 11.65 46,386 +0.18(+1.53%)
May 01, 2015 11.32 11.51 11.23 11.47 65,775 +0.13(+1.10%)
Apr 30, 2015 11.50 11.56 11.28 11.35 72,291 -0.25(-2.16%)
Apr 29, 2015 11.64 11.79 11.55 11.60 41,792 -0.14(-1.17%)
Apr 28, 2015 11.71 11.78 11.59 11.73 64,566 -0.09(-0.79%)
Apr 27, 2015 11.58 12.00 11.57 11.83 60,772 +0.12(+1.02%)
Apr 24, 2015 11.67 11.80 11.52 11.71 42,076 -0.01(-0.05%)
Apr 23, 2015 11.54 11.82 11.48 11.72 43,125 +0.21(+1.85%)
Apr 22, 2015 11.38 11.55 11.38 11.50 23,916 +0.11(+0.93%)
Apr 21, 2015 11.43 11.46 11.32 11.40 24,928 -0.04(-0.33%)
Apr 20, 2015 11.22 11.48 11.18 11.43 158,918 +0.25(+2.24%)
Apr 17, 2015 11.42 11.45 11.11 11.18 121,031 -0.30(-2.62%)
Apr 16, 2015 11.68 11.69 11.46 11.48 73,712 -0.33(-2.81%)
Apr 15, 2015 12.30 12.30 11.80 11.82 76,099 -0.52(-4.21%)
Apr 14, 2015 12.05 12.35 11.93 12.34 46,658 +0.23(+1.91%)
Apr 13, 2015 12.23 12.24 12.04 12.10 47,547 -0.19(-1.53%)
Apr 10, 2015 12.06 12.34 12.05 12.29 53,980 +0.21(+1.71%)
Apr 09, 2015 12.25 12.25 11.97 12.09 65,050 -0.23(-1.83%)
Apr 08, 2015 12.34 12.37 12.22 12.31 80,612 -0.04(-0.35%)
Apr 07, 2015 12.42 12.43 12.27 12.35 23,954 -0.09(-0.76%)
Apr 06, 2015 12.30 12.47 12.30 12.45 73,947 +0.08(+0.66%)
Apr 02, 2015 12.49 12.37 12.37 12.37 35,771 -0.01(-0.10%)
Apr 01, 2015 12.34 12.45 12.01 12.38 56,926 +0.04(+0.30%)
Mar 31, 2015 12.34 12.36 12.20 12.34 134,569 -0.04(-0.35%)
Mar 30, 2015 12.48 12.52 12.20 12.39 84,961 -0.05(-0.40%)
Mar 27, 2015 12.04 12.49 12.04 12.44 111,167 +0.33(+2.74%)
Mar 26, 2015 12.56 12.60 12.01 12.10 123,532 -0.56(-4.40%)
Mar 25, 2015 12.66 12.93 12.60 12.66 119,473 -0.04(-0.30%)
Mar 24, 2015 12.52 12.70 12.40 12.70 181,636 +0.10(+0.79%)
Mar 23, 2015 13.03 13.13 12.51 12.60 239,243 -0.43(-3.27%)
Mar 20, 2015 12.77 13.15 12.77 13.02 108,253 +0.24(+1.86%)
Mar 19, 2015 13.16 13.16 12.76 12.79 300,759 -0.43(-3.22%)
Mar 18, 2015 12.22 13.46 12.22 13.21 505,913 +0.68(+5.39%)
Mar 17, 2015 12.04 12.65 11.96 12.54 575,974 +0.51(+4.22%)
Mar 16, 2015 11.81 12.20 11.75 12.03 376,652 +0.31(+2.62%)
Mar 13, 2015 11.77 11.88 11.66 11.72 87,874 -0.01(-0.05%)
Mar 12, 2015 11.43 11.82 11.43 11.73 246,423 +0.35(+3.08%)
Mar 11, 2015 11.02 11.52 10.89 11.38 101,205 +0.42(+3.83%)
Mar 10, 2015 11.14 11.14 10.89 10.96 239,154 -0.21(-1.85%)
Mar 09, 2015 10.87 11.25 10.77 11.16 128,028 +0.35(+3.24%)
Mar 06, 2015 10.83 11.00 10.69 10.81 76,377 -0.01(-0.12%)
Mar 05, 2015 10.44 10.86 10.42 10.83 271,423 +0.39(+3.72%)
Mar 04, 2015 10.39 10.48 10.24 10.44 151,808 +0.08(+0.79%)
Mar 03, 2015 10.33 10.46 10.30 10.36 46,944 -0.04(-0.36%)
Mar 02, 2015 10.56 10.86 10.36 10.39 174,196 -0.24(-2.24%)
Feb 27, 2015 10.72 10.98 10.53 10.63 72,861 -0.09(-0.82%)
Feb 26, 2015 10.75 10.91 10.63 10.72 114,982 -0.07(-0.64%)
Feb 25, 2015 10.59 10.91 10.59 10.79 604,191 +0.13(+1.17%)
Feb 24, 2015 10.51 10.74 10.47 10.66 67,535 +0.13(+1.25%)
Feb 23, 2015 10.49 10.58 10.41 10.53 446,725 +0.06(+0.60%)
Feb 20, 2015 10.34 10.52 10.18 10.47 18,091 +0.08(+0.78%)
Feb 19, 2015 10.66 10.74 10.39 10.39 46,940 -0.23(-2.18%)
Feb 18, 2015 10.36 10.83 10.36 10.62 64,090 +0.21(+2.05%)
Feb 17, 2015 10.21 10.41 10.13 10.41 76,888 +0.16(+1.53%)
Feb 13, 2015 10.25 10.25 10.25 10.25 110,349 +0.03(+0.31%)
Feb 12, 2015 9.988 10.29 9.988 10.22 92,503 +0.26(+2.58%)
Feb 11, 2015 9.863 10.05 9.863 9.963 36,006 +0.14(+1.40%)
Feb 10, 2015 9.662 9.849 9.608 9.825 60,253 +0.14(+1.42%)
Feb 09, 2015 9.731 9.787 9.637 9.687 29,869 -0.04(-0.45%)
Feb 06, 2015 9.806 9.888 9.675 9.731 16,475 -0.14(-1.46%)
Feb 05, 2015 9.831 10.17 9.725 9.875 71,457 +0.14(+1.41%)
Feb 04, 2015 9.615 9.872 9.581 9.737 31,255 +0.09(+0.91%)
Feb 03, 2015 9.549 9.731 9.549 9.650 64,624 +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.