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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2020 2.984 3.096 2.894 3.033 679,495 +0.02(+0.69%)
Nov 27, 2020 3.137 3.269 2.991 3.012 103,070 -0.13(-3.99%)
Nov 25, 2020 3.137 3.199 3.075 3.137 98,758 -0.08(-2.59%)
Nov 24, 2020 3.130 3.253 3.054 3.221 117,105 +0.10(+3.35%)
Nov 23, 2020 3.235 3.297 3.047 3.116 129,216 -0.12(-3.66%)
Nov 20, 2020 3.374 3.423 3.200 3.235 117,877 -0.13(-3.73%)
Nov 19, 2020 3.374 3.429 3.280 3.360 124,708 -0.15(-4.17%)
Nov 18, 2020 3.130 3.680 3.116 3.506 379,893 +0.42(+13.51%)
Nov 17, 2020 3.026 3.130 2.974 3.089 136,267 +0.05(+1.60%)
Nov 16, 2020 2.943 3.061 2.890 3.040 70,525 +0.15(+5.05%)
Nov 13, 2020 2.866 2.956 2.803 2.894 66,988 -0.02(-0.72%)
Nov 12, 2020 2.922 2.936 2.734 2.915 107,328 -0.01(-0.24%)
Nov 11, 2020 2.970 2.970 2.866 2.922 85,787 -0.08(-2.78%)
Nov 10, 2020 3.130 3.130 2.901 3.005 210,726 -0.11(-3.57%)
Nov 09, 2020 2.831 3.165 2.727 3.116 252,697 +0.40(+14.58%)
Nov 06, 2020 2.643 2.755 2.602 2.720 55,488 +0.06(+2.36%)
Nov 05, 2020 2.623 2.664 2.581 2.657 131,260 +0.06(+2.41%)
Nov 04, 2020 2.574 2.678 2.553 2.595 16,055 -0.05(-1.84%)
Nov 03, 2020 2.963 3.061 2.643 2.643 204,748 -0.30(-10.17%)
Nov 02, 2020 2.560 3.096 2.532 2.943 243,038 +0.39(+15.26%)
Oct 30, 2020 2.310 2.608 2.205 2.553 186,878 +0.16(+6.69%)
Oct 29, 2020 2.129 2.421 2.115 2.393 128,367 +0.26(+12.42%)
Oct 28, 2020 2.052 2.156 2.052 2.129 59,663 +0.03(+1.32%)
Oct 27, 2020 2.129 2.156 2.080 2.101 37,766 -0.03(-1.63%)
Oct 26, 2020 2.177 2.191 2.129 2.136 27,087 -0.02(-0.97%)
Oct 23, 2020 2.080 2.196 2.074 2.156 30,475 +0.13(+6.53%)
Oct 22, 2020 2.247 2.250 2.024 2.024 112,910 -0.17(-7.62%)
Oct 21, 2020 2.344 2.356 2.136 2.191 28,759 -0.18(-7.62%)
Oct 20, 2020 2.365 2.414 2.296 2.372 132,208 +0.02(+0.89%)
Oct 19, 2020 2.205 2.352 2.181 2.351 164,683 +0.17(+7.99%)
Oct 16, 2020 2.156 2.184 2.101 2.177 96,601 +0.01(+0.32%)
Oct 15, 2020 2.136 2.198 2.129 2.170 115,302 +0.02(+0.97%)
Oct 14, 2020 2.115 2.150 2.066 2.150 250,028 +0.03(+1.64%)
Oct 13, 2020 2.066 2.160 2.066 2.115 20,445 +0.02(+1.00%)
Oct 12, 2020 2.163 2.163 2.024 2.094 30,865 -0.08(-3.53%)
Oct 09, 2020 2.150 2.170 2.094 2.170 60,807 +0.06(+2.63%)
Oct 08, 2020 2.115 2.150 2.087 2.115 9,657 -0.01(-0.33%)
Oct 07, 2020 2.087 2.143 2.045 2.122 25,681 +0.07(+3.39%)
Oct 06, 2020 2.059 2.122 2.052 2.052 26,091 -0.01(-0.67%)
Oct 05, 2020 2.073 2.087 2.045 2.066 31,535 +0.05(+2.41%)
Oct 02, 2020 2.010 2.059 1.976 2.017 56,351 -0.06(-3.01%)
Oct 01, 2020 1.948 2.080 1.948 2.080 61,026 +0.12(+6.03%)
Sep 30, 2020 1.969 2.031 1.948 1.962 35,864 +0.01(+0.36%)
Sep 29, 2020 2.066 2.066 1.913 1.955 73,874 -0.03(-1.75%)
Sep 28, 2020 2.163 2.163 1.969 1.990 639,354 -0.12(-5.61%)
Sep 25, 2020 1.976 2.184 1.948 2.108 113,996 +0.06(+2.71%)
Sep 24, 2020 1.788 2.052 1.788 2.052 250,830 +0.22(+12.17%)
Sep 23, 2020 1.955 2.003 1.830 1.830 78,161 -0.12(-6.07%)
Sep 22, 2020 2.017 2.018 1.927 1.948 85,130 -0.05(-2.44%)
Sep 21, 2020 2.059 2.101 1.990 1.996 173,120 -0.03(-1.37%)
Sep 18, 2020 2.087 2.087 2.024 2.024 111,983 -0.04(-2.02%)
Sep 17, 2020 2.073 2.108 2.059 2.066 79,680 -0.02(-1.00%)
Sep 16, 2020 2.052 2.122 2.052 2.087 96,834 -0.03(-1.32%)
Sep 15, 2020 2.115 2.156 2.115 2.115 23,091 -0.01(-0.33%)
Sep 14, 2020 2.122 2.191 2.122 2.122 40,358 -0.01(-0.33%)
Sep 11, 2020 2.205 2.247 2.094 2.129 87,689 -0.06(-2.86%)
Sep 10, 2020 2.219 2.275 2.177 2.191 54,117 -0.03(-1.25%)
Sep 09, 2020 2.332 2.332 2.219 2.219 20,080 -0.08(-3.33%)
Sep 08, 2020 2.337 2.405 2.261 2.296 40,411 -0.04(-1.79%)
Sep 04, 2020 2.310 2.400 2.275 2.337 97,895 +0.01(+0.30%)
Sep 03, 2020 2.379 2.393 2.310 2.330 51,735 -0.10(-4.29%)
Sep 02, 2020 2.435 2.442 2.337 2.435 61,175 -0.01(-0.29%)
Sep 01, 2020 2.365 2.442 2.330 2.442 94,960 +0.13(+5.72%)
Aug 31, 2020 2.532 2.546 2.282 2.310 119,129 -0.22(-8.54%)
Aug 28, 2020 2.386 2.602 2.386 2.525 67,995 +0.11(+4.61%)
Aug 27, 2020 2.490 2.511 2.414 2.414 47,792 -0.05(-1.98%)
Aug 26, 2020 2.532 2.664 2.463 2.463 197,362 -0.10(-3.80%)
Aug 25, 2020 2.490 2.796 2.323 2.560 465,266 +0.07(+2.79%)
Aug 24, 2020 2.393 2.490 2.261 2.490 96,216 +0.10(+4.37%)
Aug 21, 2020 2.435 2.476 2.386 2.386 52,901 -0.05(-2.00%)
Aug 20, 2020 2.386 2.449 2.372 2.435 20,333 +0.01(+0.29%)
Aug 19, 2020 2.393 2.490 2.393 2.428 27,274 -0.01(-0.29%)
Aug 18, 2020 2.483 2.504 2.400 2.435 48,738 -0.08(-3.32%)
Aug 17, 2020 2.421 2.532 2.379 2.518 143,225 +0.09(+3.72%)
Aug 14, 2020 2.372 2.497 2.372 2.428 82,801 +0.02(+0.87%)
Aug 13, 2020 2.449 2.574 2.407 2.407 87,082 -0.08(-3.08%)
Aug 12, 2020 2.456 2.518 2.386 2.483 84,667 +0.02(+0.85%)
Aug 11, 2020 2.532 2.602 2.456 2.463 57,456 -0.04(-1.67%)
Aug 10, 2020 2.456 2.574 2.421 2.504 81,364 +0.00(+0.00%)
Aug 07, 2020 2.692 2.692 2.463 2.504 100,914 -0.09(-3.49%)
Aug 06, 2020 2.574 2.623 2.546 2.595 73,904 +0.04(+1.63%)
Aug 05, 2020 2.664 2.713 2.539 2.553 368,364 -0.02(-0.81%)
Aug 04, 2020 3.033 3.130 2.574 2.574 804,168 -0.25(-8.87%)
Aug 03, 2020 2.539 2.859 2.483 2.824 1,514,878 +0.18(+6.84%)
Jul 31, 2020 2.692 2.748 2.605 2.643 78,632 +0.03(+1.33%)
Jul 30, 2020 2.748 2.755 2.581 2.609 157,167 -0.21(-7.41%)
Jul 29, 2020 2.922 2.929 2.783 2.817 68,199 -0.07(-2.41%)
Jul 28, 2020 2.894 2.950 2.887 2.887 64,040 -0.03(-0.95%)
Jul 27, 2020 2.894 3.019 2.880 2.915 209,475 +0.05(+1.70%)
Jul 24, 2020 2.741 2.887 2.734 2.866 39,675 +0.09(+3.26%)
Jul 23, 2020 2.873 2.991 2.730 2.776 182,254 -0.10(-3.39%)
Jul 22, 2020 2.720 2.956 2.664 2.873 191,478 +0.12(+4.29%)
Jul 21, 2020 2.727 2.870 2.706 2.755 631,840 +0.08(+2.86%)
Jul 20, 2020 2.678 2.762 2.609 2.678 177,562 +0.02(+0.65%)
Jul 17, 2020 2.643 2.748 2.623 2.661 182,134 +0.05(+1.73%)
Jul 16, 2020 2.602 2.671 2.560 2.616 41,106 -0.03(-1.31%)
Jul 15, 2020 2.616 2.713 2.588 2.650 52,021 +0.05(+1.87%)
Jul 14, 2020 2.706 2.713 2.532 2.602 92,855 -0.11(-4.10%)
Jul 13, 2020 2.476 2.838 2.476 2.713 657,734 +0.21(+8.33%)
Jul 10, 2020 2.421 2.581 2.344 2.504 84,382 +0.14(+5.88%)
Jul 09, 2020 2.470 2.497 2.330 2.365 57,607 -0.13(-5.03%)
Jul 08, 2020 2.428 2.504 2.428 2.490 37,694 -0.04(-1.65%)
Jul 07, 2020 2.623 2.623 2.296 2.532 254,257 -0.10(-3.70%)
Jul 06, 2020 2.150 2.796 2.150 2.630 650,949 +0.54(+25.58%)
Jul 02, 2020 2.150 2.191 2.094 2.094 17,681 -0.01(-0.66%)
Jul 01, 2020 2.087 2.184 2.087 2.108 69,577 +0.00(+0.00%)
Jun 30, 2020 2.147 2.203 2.073 2.108 112,860 -0.03(-1.62%)
Jun 29, 2020 2.198 2.219 2.129 2.143 110,425 -0.04(-1.91%)
Jun 26, 2020 2.177 2.261 2.170 2.184 79,495 -0.15(-6.55%)
Jun 25, 2020 2.156 2.407 2.094 2.337 495,388 +0.18(+8.39%)
Jun 24, 2020 2.198 2.257 2.156 2.156 31,888 -0.02(-0.96%)
Jun 23, 2020 2.184 2.275 2.177 2.177 147,714 +0.01(+0.64%)
Jun 22, 2020 2.254 2.254 2.087 2.163 76,434 -0.07(-3.12%)
Jun 19, 2020 2.184 2.271 2.143 2.233 141,165 +0.05(+2.23%)
Jun 18, 2020 2.219 2.428 2.163 2.184 71,242 -0.11(-4.85%)
Jun 17, 2020 2.261 2.330 2.226 2.296 90,744 +0.03(+1.54%)
Jun 16, 2020 2.400 2.504 2.198 2.261 398,829 -0.08(-3.56%)
Jun 15, 2020 2.289 2.365 2.185 2.344 112,207 -0.09(-3.71%)
Jun 12, 2020 2.567 2.685 2.435 2.435 90,133 -0.03(-1.13%)
Jun 11, 2020 2.574 2.609 2.463 2.463 98,696 -0.19(-7.09%)
Jun 10, 2020 2.783 2.783 2.602 2.650 223,287 -0.14(-4.99%)
Jun 09, 2020 2.783 2.852 2.525 2.790 325,650 +0.02(+0.86%)
Jun 08, 2020 2.518 2.783 2.518 2.766 671,540 +0.28(+11.06%)
Jun 05, 2020 2.428 2.692 2.428 2.490 303,462 +0.03(+1.13%)
Jun 04, 2020 2.449 2.612 2.449 2.463 79,242 -0.04(-1.67%)
Jun 03, 2020 2.560 2.671 2.497 2.504 156,377 -0.06(-2.17%)
Jun 02, 2020 2.518 2.643 2.497 2.560 117,668 +0.03(+1.38%)
Jun 01, 2020 2.261 2.539 2.254 2.525 230,543 +0.33(+14.87%)
May 29, 2020 2.421 2.421 2.191 2.198 97,608 -0.17(-7.33%)
May 28, 2020 2.539 2.560 2.316 2.372 78,704 -0.15(-6.06%)
May 27, 2020 2.490 2.623 2.482 2.525 68,220 +0.02(+0.83%)
May 26, 2020 2.504 2.617 2.504 2.504 57,272 -0.03(-1.37%)
May 22, 2020 2.463 2.630 2.393 2.539 85,964 +0.11(+4.58%)
May 21, 2020 2.643 2.716 2.421 2.428 119,517 -0.20(-7.67%)
May 20, 2020 2.706 2.796 2.574 2.630 173,285 +0.06(+2.44%)
May 19, 2020 2.393 2.664 2.393 2.567 96,925 +0.13(+5.14%)
May 18, 2020 2.421 2.560 2.365 2.441 163,412 +0.16(+7.00%)
May 15, 2020 2.212 2.296 2.170 2.282 52,038 +0.05(+2.18%)
May 14, 2020 2.296 2.372 2.108 2.233 96,292 -0.06(-2.73%)
May 13, 2020 2.421 2.466 2.296 2.296 66,019 -0.15(-5.98%)
May 12, 2020 2.546 2.643 2.435 2.442 128,957 -0.01(-0.28%)
May 11, 2020 2.094 2.504 2.073 2.449 221,261 +0.29(+13.18%)
May 08, 2020 2.087 2.205 2.038 2.163 139,584 +0.10(+5.07%)
May 07, 2020 2.170 2.191 1.983 2.059 65,900 -0.01(-0.34%)
May 06, 2020 2.108 2.163 1.996 2.066 19,646 +0.04(+2.06%)
May 05, 2020 2.129 2.282 2.003 2.024 35,210 -0.06(-3.00%)
May 04, 2020 2.003 2.108 1.996 2.087 41,012 +0.06(+2.74%)
May 01, 2020 2.122 2.171 1.948 2.031 50,457 -0.26(-11.25%)
Apr 30, 2020 2.226 2.289 2.150 2.289 13,417 +0.04(+1.86%)
Apr 29, 2020 2.201 2.344 2.161 2.247 34,254 +0.15(+6.95%)
Apr 28, 2020 2.087 2.122 1.996 2.101 193,136 +0.10(+5.23%)
Apr 27, 2020 2.038 2.101 1.996 1.996 24,287 +0.01(+0.70%)
Apr 24, 2020 2.031 2.031 1.955 1.983 12,650 -0.04(-2.06%)
Apr 23, 2020 2.094 2.108 1.990 2.024 23,848 +0.00(+0.00%)
Apr 22, 2020 2.212 2.212 2.024 2.024 110,699 -0.07(-3.32%)
Apr 21, 2020 2.233 2.233 2.094 2.094 15,909 -0.12(-5.56%)
Apr 20, 2020 2.219 2.358 2.167 2.217 48,696 -0.00(-0.08%)
Apr 17, 2020 2.330 2.427 2.142 2.219 77,051 -0.02(-0.93%)
Apr 16, 2020 2.386 2.400 2.226 2.240 20,279 -0.17(-6.94%)
Apr 15, 2020 2.303 2.483 2.243 2.407 22,458 -0.03(-1.14%)
Apr 14, 2020 2.532 2.546 2.404 2.435 9,138 -0.10(-3.85%)
Apr 13, 2020 2.790 2.901 2.435 2.532 60,373 -0.07(-2.67%)
Apr 09, 2020 2.748 2.817 2.561 2.602 27,313 -0.03(-1.32%)
Apr 08, 2020 2.588 2.643 2.483 2.636 13,348 +0.15(+6.16%)
Apr 07, 2020 2.372 2.635 2.372 2.483 99,364 +0.09(+3.78%)
Apr 06, 2020 2.595 2.678 2.296 2.393 35,147 +0.01(+0.58%)
Apr 03, 2020 2.103 2.435 2.101 2.379 48,444 +0.24(+11.04%)
Apr 02, 2020 2.170 2.310 1.948 2.143 97,611 -0.12(-5.23%)
Apr 01, 2020 2.365 2.386 2.233 2.261 61,490 -0.16(-6.61%)
Mar 31, 2020 2.406 2.421 2.370 2.421 1,555 +0.02(+0.87%)
Mar 30, 2020 2.546 2.546 2.302 2.400 34,904 -0.18(-7.01%)
Mar 27, 2020 2.643 2.643 2.497 2.581 26,019 -0.03(-1.33%)
Mar 26, 2020 2.400 2.774 2.400 2.616 58,181 +0.20(+8.36%)
Mar 25, 2020 2.170 2.525 2.170 2.414 29,774 +0.22(+10.16%)
Mar 24, 2020 2.094 2.379 2.094 2.191 27,065 +0.18(+9.00%)
Mar 23, 2020 2.122 2.330 1.925 2.010 38,992 -0.17(-7.67%)
Mar 20, 2020 2.673 2.772 2.177 2.177 42,838 -0.41(-15.86%)
Mar 19, 2020 2.372 2.678 2.261 2.588 109,651 +0.15(+6.29%)
Mar 18, 2020 2.657 2.671 2.247 2.435 104,705 -0.33(-12.06%)
Mar 17, 2020 2.887 2.950 2.643 2.769 152,257 -0.11(-3.86%)
Mar 16, 2020 2.922 3.130 2.699 2.880 76,900 -0.19(-6.12%)
Mar 13, 2020 3.031 3.117 2.807 3.068 60,807 +0.08(+2.56%)
Mar 12, 2020 3.047 3.054 2.727 2.991 120,252 -0.12(-3.80%)
Mar 11, 2020 3.332 3.402 3.103 3.110 66,879 -0.24(-7.26%)
Mar 10, 2020 3.179 3.367 3.178 3.353 53,430 +0.26(+8.31%)
Mar 09, 2020 3.485 3.602 3.047 3.096 171,639 -0.58(-15.72%)
Mar 06, 2020 3.506 3.882 3.506 3.673 90,133 -0.21(-5.38%)
Mar 05, 2020 3.896 3.896 3.783 3.882 43,933 -0.01(-0.18%)
Mar 04, 2020 3.826 3.909 3.723 3.889 5,261 +0.12(+3.14%)
Mar 03, 2020 3.617 3.770 3.617 3.770 47,950 +0.12(+3.24%)
Mar 02, 2020 3.694 3.736 3.569 3.652 126,817 -0.17(-4.37%)
Feb 28, 2020 3.736 3.819 3.673 3.819 55,057 +0.07(+1.86%)
Feb 27, 2020 3.729 3.833 3.485 3.749 75,258 -0.05(-1.28%)
Feb 26, 2020 3.833 3.896 3.715 3.798 133,454 -0.01(-0.37%)
Feb 25, 2020 3.652 3.812 3.652 3.812 74,889 +0.17(+4.58%)
Feb 24, 2020 3.548 3.673 3.520 3.645 22,232 +0.05(+1.35%)
Feb 21, 2020 3.610 3.659 3.583 3.596 13,369 -0.02(-0.58%)
Feb 20, 2020 3.680 3.763 3.589 3.617 11,642 +0.03(+0.97%)
Feb 19, 2020 3.589 3.645 3.548 3.583 29,186 +0.01(+0.39%)
Feb 18, 2020 3.555 3.666 3.548 3.569 21,026 -0.10(-2.84%)
Feb 14, 2020 3.645 3.673 3.499 3.673 42,838 +0.03(+0.96%)
Feb 13, 2020 3.631 3.638 3.583 3.638 14,559 -0.03(-0.76%)
Feb 12, 2020 3.756 3.791 3.659 3.666 56,131 -0.01(-0.19%)
Feb 11, 2020 3.777 3.847 3.659 3.673 40,549 -0.14(-3.65%)
Feb 10, 2020 3.715 3.868 3.706 3.812 37,359 +0.06(+1.48%)
Feb 07, 2020 3.659 3.756 3.596 3.756 52,757 +0.07(+1.89%)
Feb 06, 2020 3.857 3.857 3.687 3.687 35,295 -0.13(-3.46%)
Feb 05, 2020 3.743 3.854 3.680 3.819 61,734 +0.10(+2.62%)
Feb 04, 2020 3.833 3.882 3.666 3.722 48,236 -0.10(-2.55%)
Feb 03, 2020 3.652 3.875 3.652 3.819 83,766 +0.12(+3.20%)
Jan 31, 2020 3.916 3.978 3.652 3.701 69,288 -0.13(-3.27%)
Jan 30, 2020 3.951 4.014 3.823 3.826 78,424 -0.19(-4.76%)
Jan 29, 2020 4.049 4.097 3.944 4.017 35,292 -0.07(-1.79%)
Jan 28, 2020 4.104 4.174 4.083 4.090 34,562 -0.03(-0.84%)
Jan 27, 2020 4.063 4.125 3.979 4.125 33,500 -0.06(-1.50%)
Jan 24, 2020 4.104 4.229 4.056 4.188 43,269 -0.04(-0.99%)
Jan 23, 2020 4.118 4.250 4.111 4.229 40,166 +0.13(+3.23%)
Jan 22, 2020 4.049 4.327 4.042 4.097 58,577 -0.01(-0.34%)
Jan 21, 2020 4.306 4.471 4.111 4.111 54,698 -0.19(-4.52%)
Jan 17, 2020 4.285 4.424 4.243 4.306 53,044 +0.10(+2.31%)
Jan 16, 2020 4.250 4.383 4.195 4.209 77,298 -0.06(-1.47%)
Jan 15, 2020 4.376 4.417 4.243 4.271 52,271 -0.10(-2.38%)
Jan 14, 2020 4.598 4.598 4.327 4.376 50,728 -0.13(-2.78%)
Jan 13, 2020 4.501 4.675 4.417 4.501 102,917 +0.08(+1.73%)
Jan 10, 2020 4.452 4.473 4.383 4.424 53,332 -0.01(-0.16%)
Jan 09, 2020 4.424 4.485 4.389 4.431 48,578 +0.02(+0.47%)
Jan 08, 2020 4.396 4.584 4.375 4.410 73,766 -0.02(-0.47%)
Jan 07, 2020 4.202 4.445 4.202 4.431 118,623 +0.20(+4.77%)
Jan 06, 2020 4.320 4.400 4.188 4.229 50,481 -0.10(-2.25%)
Jan 03, 2020 4.556 4.633 4.236 4.327 137,571 -0.23(-5.04%)
Jan 02, 2020 4.869 4.869 4.480 4.556 134,456 -0.26(-5.35%)
Dec 31, 2019 4.800 4.856 4.730 4.814 95,883 +0.02(+0.44%)
Dec 30, 2019 4.981 4.981 4.772 4.793 150,316 -0.19(-3.91%)
Dec 27, 2019 5.176 5.176 4.876 4.988 187,166 -0.13(-2.45%)
Dec 26, 2019 5.169 5.273 5.023 5.113 247,729 +0.02(+0.41%)
Dec 24, 2019 4.946 5.259 4.946 5.092 191,622 +0.24(+4.87%)
Dec 23, 2019 4.779 4.981 4.737 4.856 261,565 +0.07(+1.45%)
Dec 20, 2019 4.737 4.925 4.661 4.786 97,608 +0.08(+1.78%)
Dec 19, 2019 4.730 4.904 4.675 4.703 79,636 -0.09(-1.89%)
Dec 18, 2019 4.856 4.943 4.654 4.793 137,560 -0.08(-1.57%)
Dec 17, 2019 4.668 4.869 4.501 4.869 120,035 +0.22(+4.79%)
Dec 16, 2019 4.473 4.765 4.473 4.647 128,601 +0.26(+6.03%)
Dec 13, 2019 4.320 4.709 4.205 4.383 166,897 -0.01(-0.32%)
Dec 12, 2019 4.174 4.494 4.160 4.396 107,926 +0.22(+5.16%)
Dec 11, 2019 4.285 4.403 4.181 4.181 73,490 -0.10(-2.44%)
Dec 10, 2019 4.403 4.403 4.229 4.285 71,967 -0.19(-4.20%)
Dec 09, 2019 3.965 4.584 3.916 4.473 239,207 +0.61(+15.65%)
Dec 06, 2019 3.798 3.986 3.756 3.868 184,866 +0.15(+3.93%)
Dec 05, 2019 3.756 3.833 3.722 3.722 39,884 -0.07(-1.84%)
Dec 04, 2019 3.715 3.847 3.687 3.791 24,984 +0.13(+3.42%)
Dec 03, 2019 3.659 3.756 3.638 3.666 40,923 -0.03(-0.94%)
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.