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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 28, 2003 4.385 4.402 4.380 4.380 130,203 +0.00(+0.00%)
Nov 26, 2003 4.362 4.460 4.349 4.380 173,604 +0.02(+0.41%)
Nov 25, 2003 4.411 4.411 4.336 4.362 78,706 -0.00(-0.10%)
Nov 24, 2003 4.291 4.482 4.273 4.367 231,172 +0.10(+2.29%)
Nov 21, 2003 4.278 4.296 4.180 4.269 44,075 +0.05(+1.16%)
Nov 20, 2003 4.198 4.331 4.118 4.220 89,275 +0.01(+0.21%)
Nov 19, 2003 4.202 4.225 4.185 4.211 43,176 -0.02(-0.53%)
Nov 18, 2003 4.313 4.331 4.225 4.233 76,457 -0.03(-0.63%)
Nov 17, 2003 4.220 4.340 4.185 4.260 109,739 +0.06(+1.48%)
Nov 14, 2003 4.273 4.313 4.158 4.198 68,362 -0.05(-1.26%)
Nov 13, 2003 4.100 4.269 4.020 4.251 527,559 +0.11(+2.58%)
Nov 12, 2003 4.385 4.385 4.127 4.144 290,989 -0.13(-3.02%)
Nov 11, 2003 4.447 4.447 4.287 4.273 57,343 -0.10(-2.34%)
Nov 10, 2003 4.402 4.402 4.265 4.376 330,343 +0.03(+0.61%)
Nov 07, 2003 4.238 4.402 4.238 4.349 211,383 +0.11(+2.62%)
Nov 06, 2003 4.229 4.265 4.225 4.238 908,050 -0.04(-0.83%)
Nov 05, 2003 4.491 4.380 4.269 4.273 356,428 -0.21(-4.76%)
Nov 04, 2003 4.491 4.505 4.456 4.487 138,298 -0.07(-1.56%)
Nov 03, 2003 4.625 4.625 4.558 4.558 378,466 -0.07(-1.44%)
Oct 31, 2003 4.700 4.700 4.603 4.625 452,451 -0.09(-1.89%)
Oct 30, 2003 5.105 5.105 4.714 4.714 193,168 -0.37(-7.26%)
Oct 29, 2003 4.825 5.158 4.807 5.083 311,228 +0.30(+6.33%)
Oct 28, 2003 4.567 4.776 4.567 4.780 193,618 +0.26(+5.70%)
Oct 27, 2003 4.558 4.607 4.478 4.522 103,892 +0.08(+1.90%)
Oct 24, 2003 4.385 4.478 4.376 4.438 303,807 +0.10(+2.25%)
Oct 23, 2003 4.425 4.425 4.300 4.340 133,126 -0.05(-1.21%)
Oct 22, 2003 4.425 4.438 4.376 4.394 318,874 -0.01(-0.20%)
Oct 21, 2003 4.345 4.447 4.345 4.402 625,380 +0.05(+1.12%)
Oct 20, 2003 4.447 4.451 4.336 4.354 410,624 +0.02(+0.51%)
Oct 17, 2003 4.358 4.371 4.313 4.331 250,062 +0.02(+0.41%)
Oct 16, 2003 4.358 4.358 4.287 4.313 45,649 -0.02(-0.41%)
Oct 15, 2003 4.505 4.505 4.331 4.331 139,423 -0.20(-4.51%)
Oct 14, 2003 4.625 4.625 4.482 4.536 92,649 -0.08(-1.64%)
Oct 13, 2003 4.345 4.803 4.491 4.611 236,569 +0.27(+6.14%)
Oct 10, 2003 4.202 4.318 4.202 4.345 394,657 +0.14(+3.39%)
Oct 09, 2003 4.247 4.247 4.229 4.202 24,961 -0.03(-0.63%)
Oct 08, 2003 4.247 4.247 4.238 4.229 20,463 +0.00(+0.11%)
Oct 07, 2003 4.296 4.273 4.202 4.225 22,262 -0.07(-1.66%)
Oct 06, 2003 4.269 4.318 4.269 4.296 74,434 +0.05(+1.15%)
Oct 03, 2003 4.202 4.247 4.202 4.247 54,195 +0.04(+0.95%)
Oct 02, 2003 4.162 4.225 4.136 4.207 110,189 +0.12(+3.05%)
Oct 01, 2003 4.029 4.087 4.024 4.082 113,787 -0.01(-0.22%)
Sep 30, 2003 3.998 4.091 3.998 4.091 80,955 +0.15(+3.84%)
Sep 29, 2003 3.958 4.002 3.940 3.940 15,966 -0.02(-0.45%)
Sep 26, 2003 3.958 3.958 3.922 3.958 19,339 +0.04(+0.91%)
Sep 25, 2003 3.967 3.967 3.967 3.922 13,042 -0.07(-1.67%)
Sep 24, 2003 3.980 4.016 3.967 3.989 25,411 +0.00(+0.11%)
Sep 23, 2003 4.069 4.047 3.984 3.984 165,733 -0.08(-2.08%)
Sep 22, 2003 4.082 4.082 4.024 4.069 91,749 +0.02(+0.55%)
Sep 19, 2003 4.051 4.087 4.051 4.047 166,858 -0.04(-0.87%)
Sep 18, 2003 3.936 4.047 3.936 4.082 145,719 +0.19(+4.91%)
Sep 17, 2003 4.024 4.047 3.891 3.891 277,497 -0.16(-3.85%)
Sep 16, 2003 3.962 4.047 3.962 4.047 152,690 +0.04(+1.11%)
Sep 15, 2003 4.069 4.069 4.002 4.002 81,405 -0.07(-1.64%)
Sep 12, 2003 4.136 4.247 4.069 4.069 112,887 -0.03(-0.76%)
Sep 11, 2003 4.016 4.136 4.016 4.100 122,332 +0.13(+3.25%)
Sep 10, 2003 3.958 3.993 3.958 3.971 23,387 -0.02(-0.56%)
Sep 09, 2003 4.002 4.051 3.962 3.993 63,639 +0.01(+0.34%)
Sep 08, 2003 3.944 4.002 3.944 3.980 122,332 +0.08(+2.05%)
Sep 05, 2003 3.931 3.980 3.900 3.900 45,200 +0.01(+0.34%)
Sep 04, 2003 3.838 3.909 3.838 3.887 19,339 +0.00(+0.11%)
Sep 03, 2003 3.847 3.913 3.811 3.882 83,878 +0.04(+0.92%)
Sep 02, 2003 3.744 3.847 3.744 3.847 133,126 +0.08(+2.00%)
Aug 29, 2003 3.860 3.869 3.731 3.771 66,563 -0.09(-2.30%)
Aug 28, 2003 3.869 3.873 3.829 3.860 10,794 +0.04(+0.93%)
Aug 27, 2003 3.900 3.913 3.824 3.824 24,961 -0.06(-1.60%)
Aug 26, 2003 3.824 3.887 3.811 3.887 29,233 +0.03(+0.69%)
Aug 25, 2003 3.824 3.895 3.824 3.860 22,487 -0.01(-0.23%)
Aug 22, 2003 3.726 3.869 3.726 3.869 75,783 +0.14(+3.69%)
Aug 21, 2003 3.682 3.802 3.624 3.731 74,883 +0.03(+0.72%)
Aug 20, 2003 3.891 3.936 3.664 3.704 58,917 -0.09(-2.46%)
Aug 19, 2003 4.011 4.011 3.798 3.798 34,630 -0.21(-5.32%)
Aug 18, 2003 3.913 4.056 3.869 4.011 23,387 +0.12(+3.09%)
Aug 15, 2003 3.869 3.891 3.869 3.891 9,444 +0.00(+0.00%)
Aug 14, 2003 3.927 3.927 3.864 3.891 31,032 +0.00(+0.11%)
Aug 13, 2003 3.864 3.887 3.864 3.887 14,616 +0.02(+0.46%)
Aug 12, 2003 3.913 3.940 3.807 3.869 44,525 +0.00(+0.00%)
Aug 11, 2003 3.869 3.891 3.847 3.869 10,344 +0.03(+0.81%)
Aug 08, 2003 3.958 4.024 3.838 3.838 217,230 -0.08(-1.93%)
Aug 07, 2003 3.771 3.913 3.762 3.913 38,004 +0.16(+4.14%)
Aug 06, 2003 3.807 3.807 3.735 3.758 39,353 -0.02(-0.47%)
Aug 05, 2003 3.709 3.807 3.709 3.775 69,037 +0.07(+1.80%)
Aug 04, 2003 3.691 3.758 3.691 3.709 82,754 +0.07(+1.83%)
Aug 01, 2003 3.558 3.762 3.558 3.642 166,183 +0.08(+2.37%)
Jul 31, 2003 3.313 3.606 3.291 3.558 232,072 +0.24(+7.38%)
Jul 30, 2003 3.291 3.313 3.273 3.313 33,281 +0.04(+1.22%)
Jul 29, 2003 3.268 3.291 3.246 3.273 59,367 +0.05(+1.52%)
Jul 28, 2003 3.357 3.389 3.157 3.224 129,978 -0.09(-2.68%)
Jul 25, 2003 3.420 3.424 3.295 3.313 161,461 -0.11(-3.25%)
Jul 24, 2003 3.411 3.446 3.406 3.424 39,578 -0.02(-0.52%)
Jul 23, 2003 3.504 3.509 3.429 3.442 91,974 -0.06(-1.78%)
Jul 22, 2003 3.504 3.504 3.473 3.504 3,822 +0.02(+0.51%)
Jul 21, 2003 3.469 3.535 3.455 3.486 55,544 +0.02(+0.51%)
Jul 18, 2003 3.544 3.544 3.451 3.469 43,625 -0.02(-0.51%)
Jul 17, 2003 3.491 3.491 3.397 3.486 179,001 +0.05(+1.42%)
Jul 16, 2003 3.357 3.495 3.335 3.437 92,649 +0.07(+1.98%)
Jul 15, 2003 3.513 3.558 3.184 3.371 209,809 -0.16(-4.41%)
Jul 14, 2003 3.669 3.758 3.491 3.526 114,012 -0.12(-3.29%)
Jul 11, 2003 3.669 3.669 3.558 3.646 142,571 -0.02(-0.61%)
Jul 10, 2003 3.802 3.807 3.669 3.669 54,195 -0.13(-3.51%)
Jul 09, 2003 3.807 3.811 3.802 3.802 22,937 -0.02(-0.47%)
Jul 08, 2003 3.891 3.891 3.820 3.820 11,693 -0.07(-1.83%)
Jul 07, 2003 3.913 3.958 3.869 3.891 102,768 -0.00(-0.11%)
Jul 03, 2003 3.940 3.940 3.895 3.895 3,373 -0.04(-1.13%)
Jul 02, 2003 3.842 3.980 3.798 3.940 206,211 +0.14(+3.75%)
Jul 01, 2003 3.691 3.824 3.691 3.798 165,059 -0.23(-5.64%)
Jun 30, 2003 3.913 4.024 3.815 4.024 227,125 +0.08(+1.91%)
Jun 27, 2003 3.958 4.024 3.936 3.949 53,295 -0.02(-0.56%)
Jun 26, 2003 4.189 4.189 3.878 3.971 220,603 -0.22(-5.20%)
Jun 25, 2003 4.229 4.256 4.180 4.189 86,127 -0.01(-0.21%)
Jun 24, 2003 4.225 4.225 4.180 4.198 62,515 +0.00(+0.11%)
Jun 23, 2003 4.180 4.305 4.158 4.193 30,808 -0.02(-0.53%)
Jun 20, 2003 4.247 4.247 4.185 4.216 30,808 -0.03(-0.73%)
Jun 19, 2003 4.202 4.273 4.202 4.247 41,377 +0.00(+0.10%)
Jun 18, 2003 4.225 4.331 4.225 4.242 22,937 +0.02(+0.42%)
Jun 17, 2003 4.247 4.265 4.011 4.225 65,438 -0.04(-1.04%)
Jun 16, 2003 4.269 4.269 4.220 4.269 21,812 +0.04(+0.84%)
Jun 13, 2003 4.313 4.336 4.202 4.233 66,338 +0.01(+0.21%)
Jun 12, 2003 4.318 4.318 4.216 4.225 59,817 -0.00(-0.10%)
Jun 11, 2003 4.336 4.336 4.225 4.229 81,630 -0.06(-1.45%)
Jun 10, 2003 4.354 4.354 4.269 4.291 70,161 -0.04(-0.92%)
Jun 09, 2003 4.469 4.491 4.313 4.331 122,332 -0.14(-3.08%)
Jun 06, 2003 4.447 4.531 4.434 4.469 134,700 +0.16(+3.61%)
Jun 05, 2003 4.287 4.327 4.273 4.313 225,775 +0.04(+0.94%)
Jun 04, 2003 4.216 4.300 4.180 4.273 288,291 +0.11(+2.67%)
Jun 03, 2003 4.038 4.202 4.038 4.162 241,067 +0.14(+3.43%)
Jun 02, 2003 3.958 4.100 3.958 4.024 192,718 +0.11(+2.72%)
May 30, 2003 3.949 3.949 3.913 3.918 83,429 -0.02(-0.45%)
May 29, 2003 3.944 4.002 3.936 3.936 235,220 -0.01(-0.23%)
May 28, 2003 3.780 3.949 3.780 3.944 313,252 +0.03(+0.80%)
May 27, 2003 3.793 4.016 3.793 3.913 286,042 +0.20(+5.39%)
May 23, 2003 3.598 3.780 3.598 3.713 234,545 +0.13(+3.60%)
May 22, 2003 3.589 3.624 3.558 3.584 124,806 -0.07(-1.95%)
May 21, 2003 3.580 3.682 3.571 3.655 49,472 +0.03(+0.86%)
May 20, 2003 3.744 3.802 3.535 3.624 372,170 -0.19(-5.01%)
May 19, 2003 4.047 4.091 3.735 3.815 123,007 -0.22(-5.51%)
May 16, 2003 4.176 4.180 3.936 4.038 183,499 -0.14(-3.30%)
May 15, 2003 4.158 4.176 3.824 4.176 74,434 -0.01(-0.32%)
May 14, 2003 4.300 4.300 4.136 4.189 471,790 -0.04(-0.84%)
May 13, 2003 4.180 4.225 4.158 4.225 57,793 +0.02(+0.53%)
May 12, 2003 4.180 4.202 4.140 4.202 116,935 +0.00(+0.00%)
May 09, 2003 4.202 4.278 4.162 4.202 29,908 -0.04(-1.05%)
May 08, 2003 4.247 4.265 4.158 4.247 38,453 -0.04(-1.04%)
May 07, 2003 4.420 4.447 4.291 4.291 520,813 -0.13(-2.92%)
May 06, 2003 4.420 4.425 4.367 4.420 33,281 +0.02(+0.40%)
May 05, 2003 4.336 4.447 4.336 4.402 71,060 +0.07(+1.54%)
May 02, 2003 4.336 4.362 4.336 4.336 321,797 +0.00(+0.10%)
May 01, 2003 4.313 4.358 4.313 4.331 104,567 +0.00(+0.00%)
Apr 30, 2003 4.202 4.331 4.202 4.331 109,514 +0.08(+1.99%)
Apr 29, 2003 4.371 4.371 4.225 4.247 65,438 -0.12(-2.85%)
Apr 28, 2003 4.482 4.482 4.349 4.371 390,160 -0.07(-1.50%)
Apr 25, 2003 4.336 4.438 4.336 4.438 111,538 +0.12(+2.78%)
Apr 24, 2003 4.469 4.487 4.091 4.318 217,455 -0.29(-6.27%)
Apr 23, 2003 4.247 4.607 4.247 4.607 121,208 +0.32(+7.47%)
Apr 22, 2003 4.180 4.287 4.113 4.287 137,174 -0.06(-1.33%)
Apr 21, 2003 4.269 4.358 4.269 4.345 67,462 +0.01(+0.21%)
Apr 17, 2003 4.162 4.358 4.158 4.336 56,219 +0.18(+4.39%)
Apr 16, 2003 4.140 4.158 4.118 4.153 95,797 +0.05(+1.30%)
Apr 15, 2003 3.980 4.113 3.980 4.100 181,700 +0.13(+3.36%)
Apr 14, 2003 3.944 4.002 3.936 3.967 99,395 +0.01(+0.22%)
Apr 11, 2003 3.802 3.958 3.802 3.958 217,680 +0.20(+5.33%)
Apr 10, 2003 3.718 3.771 3.718 3.758 2,698 +0.04(+1.20%)
Apr 09, 2003 3.735 3.824 3.709 3.713 11,468 +0.02(+0.60%)
Apr 08, 2003 3.824 3.824 3.686 3.691 26,310 -0.13(-3.49%)
Apr 07, 2003 3.847 3.913 3.824 3.824 42,726 +0.01(+0.23%)
Apr 04, 2003 3.820 3.824 3.749 3.815 44,975 +0.00(+0.00%)
Apr 03, 2003 3.691 3.824 3.673 3.815 130,428 +0.12(+3.37%)
Apr 02, 2003 3.575 3.691 3.575 3.691 83,878 +0.15(+4.27%)
Apr 01, 2003 3.558 3.558 3.535 3.540 39,353 +0.02(+0.63%)
Mar 31, 2003 3.522 3.535 3.513 3.517 34,855 -0.00(-0.13%)
Mar 28, 2003 3.558 3.558 3.424 3.522 47,673 -0.04(-1.00%)
Mar 27, 2003 3.491 3.558 3.469 3.558 288,741 +0.11(+3.23%)
Mar 26, 2003 3.313 3.446 3.300 3.446 1,266,727 +0.12(+3.75%)
Mar 25, 2003 3.335 3.335 3.322 3.322 674 -0.01(-0.40%)
Mar 24, 2003 3.335 3.335 3.300 3.335 23,387 -0.00(-0.13%)
Mar 21, 2003 3.326 3.357 3.246 3.340 69,037 +0.00(+0.00%)
Mar 20, 2003 3.331 3.402 3.313 3.340 245,789 +0.01(+0.27%)
Mar 19, 2003 3.286 3.331 3.260 3.331 11,243 +0.06(+1.90%)
Mar 18, 2003 3.286 3.357 3.268 3.268 55,769 +0.02(+0.68%)
Mar 17, 2003 3.237 3.246 3.224 3.246 5,172 -0.01(-0.27%)
Mar 14, 2003 3.313 3.313 3.242 3.255 49,472 -0.01(-0.41%)
Mar 13, 2003 3.059 3.268 3.059 3.268 103,443 +0.21(+6.83%)
Mar 12, 2003 3.175 3.175 3.024 3.059 49,922 -0.08(-2.41%)
Mar 11, 2003 3.113 3.180 3.104 3.135 201,938 +0.00(+0.14%)
Mar 10, 2003 3.220 3.224 3.051 3.131 50,597 -0.09(-2.90%)
Mar 07, 2003 3.224 3.224 3.224 3.224 2,923 -0.03(-0.82%)
Mar 06, 2003 3.268 3.268 3.246 3.251 69,936 -0.02(-0.54%)
Mar 05, 2003 3.335 3.335 3.268 3.268 21,588 -0.04(-1.34%)
Mar 04, 2003 3.433 3.433 3.291 3.313 30,808 -0.09(-2.61%)
Mar 03, 2003 3.469 3.469 3.402 3.402 264,904 +0.03(+0.79%)
Feb 28, 2003 3.202 3.375 3.202 3.375 228,024 +0.17(+5.42%)
Feb 27, 2003 3.202 3.215 3.162 3.202 60,941 +0.00(+0.00%)
Feb 26, 2003 3.153 3.202 3.122 3.202 310,104 +0.06(+1.98%)
Feb 25, 2003 3.193 3.193 3.091 3.139 47,898 -0.05(-1.67%)
Feb 24, 2003 3.157 3.211 3.157 3.193 88,601 +0.04(+1.13%)
Feb 21, 2003 2.993 3.157 2.993 3.157 226,225 +0.16(+5.50%)
Feb 20, 2003 3.024 3.046 2.993 2.993 7,645 -0.01(-0.30%)
Feb 19, 2003 3.104 3.104 3.002 3.002 48,348 -0.09(-2.88%)
Feb 18, 2003 3.113 3.144 3.086 3.091 128,179 -0.02(-0.71%)
Feb 14, 2003 3.077 3.113 3.073 3.113 52,845 +0.02(+0.72%)
Feb 13, 2003 3.099 3.099 3.068 3.091 13,717 +0.07(+2.21%)
Feb 12, 2003 3.104 3.104 3.019 3.024 58,467 -0.09(-2.86%)
Feb 11, 2003 3.028 3.175 3.024 3.113 227,125 +0.06(+1.89%)
Feb 10, 2003 2.890 3.073 2.890 3.055 87,476 +0.21(+7.34%)
Feb 07, 2003 3.033 3.086 2.802 2.846 57,793 -0.16(-5.19%)
Feb 06, 2003 3.139 3.139 3.002 3.002 41,377 -0.09(-3.02%)
Feb 05, 2003 3.246 3.246 3.091 3.095 150,891 -0.14(-4.40%)
Feb 04, 2003 3.091 3.335 3.091 3.237 335,065 +0.18(+5.97%)
Feb 03, 2003 3.024 3.055 3.006 3.055 431,087 +0.16(+5.53%)
Jan 31, 2003 2.890 2.957 2.873 2.895 373,069 +0.02(+0.62%)
Jan 30, 2003 2.846 2.913 2.802 2.877 137,849 +0.06(+2.05%)
Jan 29, 2003 2.757 2.846 2.757 2.819 75,558 +0.07(+2.59%)
Jan 28, 2003 2.793 2.802 2.704 2.748 19,114 -0.01(-0.32%)
Jan 27, 2003 2.673 2.890 2.668 2.757 78,032 +0.19(+7.45%)
Jan 24, 2003 2.579 2.588 2.535 2.566 46,099 -0.04(-1.37%)
Jan 23, 2003 2.633 2.646 2.579 2.601 72,410 -0.02(-0.85%)
Jan 22, 2003 2.633 2.633 2.610 2.624 28,109 -0.01(-0.34%)
Jan 21, 2003 2.601 2.646 2.601 2.633 8,320 -0.01(-0.34%)
Jan 17, 2003 2.802 2.802 2.641 2.641 33,506 -0.13(-4.81%)
Jan 16, 2003 2.868 2.868 2.735 2.775 26,310 -0.03(-1.11%)
Jan 15, 2003 2.855 2.855 2.802 2.806 29,458 -0.06(-2.17%)
Jan 14, 2003 2.890 2.890 2.802 2.868 14,841 +0.00(+0.00%)
Jan 13, 2003 2.859 2.890 2.802 2.868 187,996 +0.09(+3.20%)
Jan 10, 2003 2.757 2.824 2.757 2.779 324,496 +0.07(+2.46%)
Jan 09, 2003 2.655 2.713 2.646 2.713 512,942 +0.05(+2.01%)
Jan 08, 2003 2.664 2.664 2.619 2.659 180,125 +0.00(+0.00%)
Jan 07, 2003 2.615 2.713 2.615 2.659 242,416 +0.07(+2.75%)
Jan 06, 2003 2.424 2.633 2.424 2.588 660,236 +0.16(+6.79%)
Jan 03, 2003 2.335 2.446 2.335 2.424 26,985 +0.09(+3.81%)
Jan 02, 2003 2.290 2.361 2.290 2.335 70,386 +0.07(+2.94%)
Dec 31, 2002 2.424 2.424 2.268 2.268 49,697 -0.24(-9.73%)
Dec 30, 2002 2.468 2.512 2.468 2.512 53,970 +0.04(+1.80%)
Dec 27, 2002 2.459 2.468 2.459 2.468 49,023 +0.00(+0.00%)
Dec 26, 2002 2.384 2.468 2.384 2.468 83,653 +0.09(+3.74%)
Dec 24, 2002 2.379 2.379 2.379 2.379 1,124 -0.04(-1.83%)
Dec 23, 2002 2.286 2.424 2.286 2.424 82,754 +0.14(+6.03%)
Dec 20, 2002 2.246 2.286 2.179 2.286 79,606 +0.06(+2.80%)
Dec 19, 2002 2.232 2.232 2.201 2.223 90,850 -0.00(-0.20%)
Dec 18, 2002 2.277 2.277 2.219 2.228 32,382 +0.03(+1.39%)
Dec 17, 2002 2.197 2.219 2.197 2.197 17,466 +0.00(+0.00%)
Dec 16, 2002 2.219 2.219 2.197 2.197 2,987 +0.00(+0.00%)
Dec 13, 2002 2.241 2.241 2.197 2.197 217,183 -0.04(-1.94%)
Dec 12, 2002 2.219 2.241 2.219 2.241 10,112 +0.01(+0.59%)
Dec 11, 2002 2.228 2.228 2.228 2.228 11,031 -0.01(-0.58%)
Dec 10, 2002 2.297 2.306 2.241 2.241 43,896 +0.00(+0.00%)
Dec 09, 2002 2.215 2.258 2.215 2.241 164,094 +0.03(+1.58%)
Dec 06, 2002 2.219 2.223 2.197 2.206 52,859 -0.01(-0.59%)
Dec 05, 2002 2.189 2.228 2.176 2.219 638,219 +0.04(+2.00%)
Dec 04, 2002 2.089 2.176 2.089 2.176 504,003 +0.04(+2.04%)
Dec 03, 2002 2.132 2.132 2.132 2.132 0 +0.00(+0.00%)
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.