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
)
11.31
+0.13 (+1.16%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 21, 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 (%)
Dec 30, 2022
3.472
3.544
3.356
3.450
220,418
-0.05(-1.44%)
Dec 29, 2022
3.515
3.616
3.486
3.501
78,714
-0.04(-1.02%)
Dec 28, 2022
3.573
3.645
3.436
3.537
192,729
-0.07(-2.00%)
Dec 27, 2022
3.573
3.652
3.487
3.609
166,600
+0.06(+1.83%)
Dec 23, 2022
3.436
3.569
3.436
3.544
63,381
+0.07(+2.08%)
Dec 22, 2022
3.480
3.522
3.430
3.472
26,396
+0.04(+1.05%)
Dec 21, 2022
3.587
3.630
3.436
3.436
262,615
-0.14(-3.84%)
Dec 20, 2022
3.573
3.659
3.551
3.573
180,056
+0.03(+0.81%)
Dec 19, 2022
3.573
3.601
3.537
3.544
126,564
-0.03(-0.81%)
Dec 16, 2022
3.428
3.573
3.428
3.573
164,409
+0.11(+3.23%)
Dec 15, 2022
3.537
3.537
3.443
3.461
283,655
-0.05(-1.34%)
Dec 14, 2022
3.440
3.565
3.428
3.508
113,849
+0.01(+0.21%)
Dec 13, 2022
3.537
3.557
3.457
3.501
119,314
-0.06(-1.82%)
Dec 12, 2022
3.335
3.573
3.277
3.565
139,338
+0.21(+6.24%)
Dec 09, 2022
3.320
3.399
3.320
3.356
33,292
+0.03(+0.87%)
Dec 08, 2022
3.392
3.443
3.321
3.327
135,441
-0.10(-2.95%)
Dec 07, 2022
3.378
3.537
3.300
3.428
155,945
+0.11(+3.26%)
Dec 06, 2022
3.320
3.464
3.236
3.320
123,591
+0.02(+0.66%)
Dec 05, 2022
3.248
3.313
3.118
3.298
122,363
+0.01(+0.22%)
Dec 02, 2022
3.147
3.399
3.116
3.291
167,941
+0.20(+6.54%)
Dec 01, 2022
3.140
3.147
2.822
3.089
96,238
+0.00(+0.00%)
Nov 30, 2022
3.082
3.176
2.992
3.089
31,022
+0.00(+0.00%)
Nov 29, 2022
2.945
3.089
2.938
3.089
43,941
+0.19(+6.47%)
Nov 28, 2022
2.901
2.988
2.901
2.901
133,758
+0.00(+0.00%)
Nov 25, 2022
2.851
2.938
2.803
2.901
22,756
+0.12(+4.33%)
Nov 23, 2022
2.740
2.802
2.740
2.781
60,303
+0.04(+1.51%)
Nov 22, 2022
2.712
2.815
2.685
2.740
71,384
+0.00(+0.00%)
Nov 21, 2022
2.753
2.807
2.719
2.740
49,037
-0.08(-2.69%)
Nov 18, 2022
2.691
2.815
2.685
2.815
18,121
+0.12(+4.34%)
Nov 17, 2022
2.767
2.802
2.685
2.698
71,091
-0.12(-4.39%)
Nov 16, 2022
2.767
2.850
2.767
2.822
41,649
+0.01(+0.49%)
Nov 15, 2022
2.829
2.912
2.808
2.808
80,661
-0.06(-2.16%)
Nov 14, 2022
2.850
2.905
2.808
2.870
69,356
+0.02(+0.72%)
Nov 11, 2022
2.726
2.850
2.691
2.850
72,835
+0.16(+5.88%)
Nov 10, 2022
2.631
2.822
2.631
2.691
6,374
+0.08(+2.89%)
Nov 09, 2022
2.719
2.743
2.609
2.616
10,923
-0.10(-3.80%)
Nov 08, 2022
2.747
2.808
2.674
2.719
51,855
-0.06(-1.99%)
Nov 07, 2022
2.905
2.928
2.760
2.774
69,988
-0.14(-4.95%)
Nov 04, 2022
2.905
2.931
2.845
2.919
28,220
+0.08(+2.91%)
Nov 03, 2022
2.870
2.932
2.836
2.836
75,752
-0.08(-2.60%)
Nov 02, 2022
2.981
2.981
2.873
2.912
20,891
-0.04(-1.40%)
Nov 01, 2022
2.953
2.992
2.895
2.953
60,615
+0.01(+0.47%)
Oct 31, 2022
2.919
2.974
2.823
2.939
75,407
+0.04(+1.43%)
Oct 28, 2022
2.857
2.979
2.795
2.898
99,021
+0.05(+1.81%)
Oct 27, 2022
2.891
2.891
2.822
2.846
50,167
-0.04(-1.55%)
Oct 26, 2022
2.788
2.891
2.781
2.891
44,436
+0.07(+2.44%)
Oct 25, 2022
2.712
2.857
2.685
2.822
106,104
+0.15(+5.67%)
Oct 24, 2022
2.691
2.747
2.650
2.671
63,865
-0.08(-3.00%)
Oct 21, 2022
2.678
2.795
2.678
2.753
81,084
+0.06(+2.30%)
Oct 20, 2022
2.719
2.857
2.691
2.691
113,346
-0.06(-2.01%)
Oct 19, 2022
2.747
2.802
2.717
2.747
61,546
-0.04(-1.48%)
Oct 18, 2022
2.815
2.857
2.760
2.788
20,849
-0.03(-0.98%)
Oct 17, 2022
2.753
2.866
2.681
2.815
81,155
+0.07(+2.51%)
Oct 14, 2022
2.836
2.877
2.740
2.747
34,824
-0.09(-3.16%)
Oct 13, 2022
2.740
2.891
2.687
2.836
103,883
+0.07(+2.49%)
Oct 12, 2022
2.691
2.767
2.685
2.767
62,127
+0.11(+4.14%)
Oct 11, 2022
2.753
2.788
2.657
2.657
59,897
-0.13(-4.69%)
Oct 10, 2022
2.891
2.891
2.767
2.788
13,883
-0.07(-2.41%)
Oct 07, 2022
2.815
2.860
2.795
2.857
34,926
-0.01(-0.24%)
Oct 06, 2022
2.795
2.870
2.795
2.864
54,521
+0.07(+2.46%)
Oct 05, 2022
2.850
2.857
2.788
2.795
17,450
-0.06(-1.93%)
Oct 04, 2022
2.836
2.982
2.836
2.850
101,639
+0.00(+0.09%)
Oct 03, 2022
2.802
2.919
2.795
2.847
213,177
+0.05(+1.62%)
Sep 30, 2022
2.705
2.808
2.698
2.802
56,258
+0.06(+2.26%)
Sep 29, 2022
2.664
2.740
2.650
2.740
123,142
+0.10(+3.92%)
Sep 28, 2022
2.609
2.685
2.547
2.636
146,671
+0.06(+2.41%)
Sep 27, 2022
2.471
2.602
2.402
2.574
14,722
+0.05(+1.91%)
Sep 26, 2022
2.533
2.648
2.485
2.526
93,190
-0.07(-2.65%)
Sep 23, 2022
2.616
2.650
2.409
2.595
292,097
-0.08(-2.84%)
Sep 22, 2022
2.753
2.753
2.636
2.671
223,154
-0.07(-2.51%)
Sep 21, 2022
2.864
2.864
2.698
2.740
104,018
-0.09(-3.16%)
Sep 20, 2022
2.912
2.912
2.802
2.829
82,210
-0.03(-1.20%)
Sep 19, 2022
2.753
2.926
2.726
2.864
274,272
+0.10(+3.48%)
Sep 16, 2022
2.774
2.851
2.742
2.767
42,428
-0.10(-3.60%)
Sep 15, 2022
2.994
3.015
2.843
2.870
20,564
-0.14(-4.58%)
Sep 14, 2022
3.077
3.166
2.987
3.008
87,453
-0.01(-0.46%)
Sep 13, 2022
2.974
3.096
2.877
3.022
55,199
-0.06(-1.79%)
Sep 12, 2022
3.098
3.167
3.070
3.077
97,882
+0.01(+0.45%)
Sep 09, 2022
2.926
3.194
2.926
3.063
195,347
+0.10(+3.25%)
Sep 08, 2022
2.885
3.029
2.840
2.967
88,404
+0.07(+2.38%)
Sep 07, 2022
2.926
2.946
2.815
2.898
220,840
+0.02(+0.60%)
Sep 06, 2022
2.705
2.891
2.691
2.881
82,862
+0.21(+7.86%)
Sep 02, 2022
2.788
2.802
2.664
2.671
69,315
-0.08(-3.00%)
Sep 01, 2022
2.685
2.801
2.636
2.753
43,457
+0.06(+2.04%)
Aug 31, 2022
2.822
2.850
2.698
2.698
79,733
-0.12(-4.39%)
Aug 30, 2022
2.864
2.894
2.822
2.822
35,969
-0.08(-2.61%)
Aug 29, 2022
2.767
2.960
2.767
2.898
122,927
+0.07(+2.43%)
Aug 26, 2022
2.939
2.960
2.760
2.829
67,985
-0.12(-3.97%)
Aug 25, 2022
2.898
2.960
2.884
2.946
83,279
+0.01(+0.47%)
Aug 24, 2022
2.926
2.967
2.867
2.932
31,883
+0.02(+0.71%)
Aug 23, 2022
2.857
2.952
2.760
2.912
57,676
+0.06(+1.93%)
Aug 22, 2022
2.712
2.884
2.645
2.857
82,949
+0.17(+6.41%)
Aug 19, 2022
2.802
2.836
2.685
2.685
89,771
-0.11(-3.94%)
Aug 18, 2022
2.815
2.898
2.788
2.795
89,760
-0.01(-0.49%)
Aug 17, 2022
2.829
2.917
2.808
2.808
47,813
-0.09(-3.09%)
Aug 16, 2022
2.891
2.919
2.808
2.898
24,972
+0.03(+1.20%)
Aug 15, 2022
2.822
2.893
2.815
2.864
17,056
-0.04(-1.42%)
Aug 12, 2022
2.843
2.905
2.814
2.905
53,447
+0.01(+0.48%)
Aug 11, 2022
2.905
2.946
2.856
2.891
27,825
-0.03(-0.94%)
Aug 10, 2022
2.891
2.964
2.843
2.919
27,925
+0.03(+1.19%)
Aug 09, 2022
2.912
2.953
2.829
2.884
64,270
-0.08(-2.56%)
Aug 08, 2022
3.001
3.008
2.877
2.960
44,555
+0.01(+0.47%)
Aug 05, 2022
2.836
2.994
2.808
2.946
64,205
+0.14(+5.16%)
Aug 04, 2022
2.877
2.987
2.788
2.802
25,857
-0.06(-2.16%)
Aug 03, 2022
2.836
2.926
2.758
2.864
36,428
+0.00(+0.00%)
Aug 02, 2022
2.836
2.981
2.774
2.864
92,221
+0.05(+1.71%)
Aug 01, 2022
2.760
2.864
2.719
2.815
58,931
-0.03(-1.21%)
Jul 29, 2022
2.747
2.905
2.733
2.850
74,292
+0.12(+4.55%)
Jul 28, 2022
2.616
2.781
2.539
2.726
127,895
+0.13(+5.04%)
Jul 27, 2022
2.478
2.650
2.437
2.595
119,157
+0.17(+7.10%)
Jul 26, 2022
2.313
2.452
2.313
2.423
65,296
+0.05(+2.03%)
Jul 25, 2022
2.251
2.389
2.248
2.375
111,058
+0.12(+5.18%)
Jul 22, 2022
2.251
2.327
2.189
2.258
95,773
+0.03(+1.23%)
Jul 21, 2022
2.320
2.408
2.175
2.230
205,730
-0.12(-5.26%)
Jul 20, 2022
2.347
2.428
2.313
2.354
29,061
-0.03(-1.44%)
Jul 19, 2022
2.409
2.457
2.389
2.389
87,585
-0.02(-0.86%)
Jul 18, 2022
2.306
2.443
2.306
2.409
186,664
+0.09(+3.70%)
Jul 15, 2022
2.334
2.361
2.278
2.323
45,952
-0.01(-0.44%)
Jul 14, 2022
2.258
2.334
2.256
2.334
43,153
+0.01(+0.59%)
Jul 13, 2022
2.258
2.389
2.258
2.320
65,236
+0.00(+0.00%)
Jul 12, 2022
2.368
2.409
2.313
2.320
30,150
-0.07(-2.88%)
Jul 11, 2022
2.471
2.471
2.327
2.389
132,537
+0.01(+0.58%)
Jul 08, 2022
2.382
2.437
2.368
2.375
119,339
-0.03(-1.15%)
Jul 07, 2022
2.382
2.506
2.368
2.402
80,055
-0.01(-0.57%)
Jul 06, 2022
2.395
2.464
2.395
2.416
43,282
-0.03(-1.40%)
Jul 05, 2022
2.423
2.512
2.347
2.451
108,769
-0.07(-2.73%)
Jul 01, 2022
2.430
2.540
2.416
2.519
34,060
+0.04(+1.67%)
Jun 30, 2022
2.340
2.540
2.244
2.478
69,407
+0.11(+4.65%)
Jun 29, 2022
2.409
2.444
2.340
2.368
112,183
-0.06(-2.55%)
Jun 28, 2022
2.554
2.554
2.411
2.430
42,292
-0.10(-4.08%)
Jun 27, 2022
2.451
2.565
2.409
2.533
40,925
+0.08(+3.37%)
Jun 24, 2022
2.471
2.547
2.354
2.451
71,057
+0.04(+1.71%)
Jun 23, 2022
2.395
2.471
2.340
2.409
30,264
-0.03(-1.13%)
Jun 22, 2022
2.395
2.489
2.375
2.437
32,291
+0.00(+0.00%)
Jun 21, 2022
2.292
2.444
2.292
2.437
66,724
+0.14(+6.31%)
Jun 17, 2022
2.334
2.395
2.292
2.292
70,652
+0.00(+0.00%)
Jun 16, 2022
2.402
2.430
2.285
2.292
108,103
-0.21(-8.52%)
Jun 15, 2022
2.409
2.549
2.409
2.506
39,751
+0.08(+3.12%)
Jun 14, 2022
2.457
2.499
2.416
2.430
83,766
-0.03(-1.12%)
Jun 13, 2022
2.609
2.615
2.457
2.457
114,408
-0.19(-7.27%)
Jun 10, 2022
2.719
2.736
2.650
2.650
140,491
-0.14(-4.94%)
Jun 09, 2022
2.762
2.950
2.762
2.788
50,922
-0.12(-4.26%)
Jun 08, 2022
2.870
2.960
2.870
2.912
75,539
-0.01(-0.47%)
Jun 07, 2022
2.829
2.967
2.822
2.926
61,906
+0.03(+0.95%)
Jun 06, 2022
2.857
2.932
2.857
2.898
49,586
+0.01(+0.24%)
Jun 03, 2022
2.836
2.967
2.808
2.891
53,771
-0.02(-0.71%)
Jun 02, 2022
2.939
2.981
2.678
2.912
325,372
-0.05(-1.63%)
Jun 01, 2022
3.056
3.091
2.857
2.960
137,069
-0.16(-5.08%)
May 31, 2022
3.146
3.150
3.036
3.118
94,757
-0.01(-0.22%)
May 27, 2022
3.077
3.249
3.077
3.125
29,791
+0.01(+0.22%)
May 26, 2022
3.146
3.165
3.043
3.118
44,328
+0.06(+2.03%)
May 25, 2022
2.960
3.072
2.960
3.056
23,792
-0.01(-0.22%)
May 24, 2022
3.015
3.063
2.994
3.063
16,136
+0.01(+0.23%)
May 23, 2022
3.098
3.163
3.026
3.056
72,253
+0.03(+1.14%)
May 20, 2022
3.043
3.132
2.960
3.022
63,603
+0.01(+0.23%)
May 19, 2022
3.001
3.063
2.987
3.015
10,895
+0.03(+0.92%)
May 18, 2022
2.994
3.111
2.977
2.987
68,098
-0.06(-1.81%)
May 17, 2022
3.098
3.111
2.967
3.043
126,726
+0.07(+2.31%)
May 16, 2022
3.063
3.194
2.967
2.974
173,784
-0.03(-1.14%)
May 13, 2022
2.939
3.098
2.912
3.008
48,983
+0.03(+1.16%)
May 12, 2022
2.960
3.037
2.884
2.974
39,972
-0.02(-0.69%)
May 11, 2022
2.994
3.094
2.977
2.994
22,584
+0.00(+0.00%)
May 10, 2022
2.974
2.994
2.864
2.994
33,646
+0.10(+3.33%)
May 09, 2022
2.974
3.022
2.888
2.898
37,088
-0.12(-4.10%)
May 06, 2022
3.043
3.077
3.008
3.022
24,670
-0.06(-1.79%)
May 05, 2022
3.166
3.166
3.056
3.077
104,564
-0.17(-5.30%)
May 04, 2022
3.166
3.263
3.070
3.249
24,942
+0.08(+2.39%)
May 03, 2022
3.084
3.263
3.084
3.173
79,868
+0.13(+4.30%)
May 02, 2022
3.118
3.124
3.001
3.043
66,966
-0.07(-2.21%)
Apr 29, 2022
3.132
3.290
3.098
3.111
166,442
-0.09(-2.80%)
Apr 28, 2022
3.139
3.263
3.125
3.201
113,647
-0.01(-0.43%)
Apr 27, 2022
3.187
3.289
3.187
3.215
71,888
-0.03(-1.06%)
Apr 26, 2022
3.394
3.428
3.228
3.249
47,391
-0.14(-4.07%)
Apr 25, 2022
3.326
3.431
3.326
3.387
71,086
-0.08(-2.19%)
Apr 22, 2022
3.490
3.559
3.380
3.462
35,093
-0.10(-2.71%)
Apr 21, 2022
3.752
3.972
3.444
3.559
129,053
-0.03(-0.96%)
Apr 20, 2022
3.579
3.724
3.545
3.593
133,522
+0.05(+1.36%)
Apr 19, 2022
3.490
3.586
3.490
3.545
98,356
+0.07(+1.98%)
Apr 18, 2022
3.476
3.545
3.442
3.476
98,084
+0.04(+1.30%)
Apr 14, 2022
3.387
3.497
3.325
3.431
38,288
-0.01(-0.30%)
Apr 13, 2022
3.321
3.628
3.321
3.442
148,067
+0.07(+2.04%)
Apr 12, 2022
3.400
3.456
3.334
3.373
51,755
-0.03(-1.01%)
Apr 11, 2022
3.476
3.476
3.407
3.407
16,764
-0.05(-1.39%)
Apr 08, 2022
3.380
3.480
3.336
3.456
24,198
+0.03(+0.80%)
Apr 07, 2022
3.290
3.455
3.287
3.428
41,532
+0.10(+3.11%)
Apr 06, 2022
3.290
3.345
3.283
3.325
62,345
+0.00(+0.00%)
Apr 05, 2022
3.435
3.466
3.277
3.325
53,931
-0.10(-3.01%)
Apr 04, 2022
3.456
3.511
3.345
3.428
68,563
+0.00(+0.00%)
Apr 01, 2022
3.497
3.514
3.400
3.428
67,671
+0.00(+0.00%)
Mar 31, 2022
3.352
3.442
3.304
3.428
89,314
+0.08(+2.26%)
Mar 30, 2022
3.429
3.442
3.313
3.352
26,967
-0.01(-0.20%)
Mar 29, 2022
3.407
3.442
3.333
3.359
51,695
-0.03(-1.01%)
Mar 28, 2022
3.442
3.490
3.297
3.394
111,186
-0.05(-1.40%)
Mar 25, 2022
3.462
3.511
3.414
3.442
35,159
-0.02(-0.60%)
Mar 24, 2022
3.394
3.577
3.380
3.462
75,466
+0.06(+1.62%)
Mar 23, 2022
3.490
3.511
3.376
3.407
42,278
-0.09(-2.56%)
Mar 22, 2022
3.614
3.614
3.476
3.497
32,162
-0.08(-2.31%)
Mar 21, 2022
3.552
3.579
3.462
3.579
18,839
+0.08(+2.36%)
Mar 18, 2022
3.297
3.545
3.297
3.497
234,852
+0.12(+3.46%)
Mar 17, 2022
3.373
3.387
3.345
3.380
3,306
+0.02(+0.61%)
Mar 16, 2022
3.373
3.442
3.304
3.359
62,419
+0.10(+3.17%)
Mar 15, 2022
3.222
3.325
3.196
3.256
26,269
+0.01(+0.42%)
Mar 14, 2022
3.332
3.332
3.187
3.242
20,060
-0.12(-3.48%)
Mar 11, 2022
3.400
3.400
3.266
3.359
142,551
-0.04(-1.21%)
Mar 10, 2022
3.180
3.442
3.182
3.400
157,867
+0.19(+6.01%)
Mar 09, 2022
3.146
3.256
3.123
3.208
21,053
+0.07(+2.19%)
Mar 08, 2022
3.270
3.297
3.091
3.139
43,760
-0.07(-2.15%)
Mar 07, 2022
3.297
3.366
3.139
3.208
41,580
-0.13(-3.92%)
Mar 04, 2022
3.304
3.366
3.174
3.339
48,040
+0.10(+2.97%)
Mar 03, 2022
3.215
3.294
3.174
3.242
54,775
+0.03(+1.07%)
Mar 02, 2022
3.187
3.311
3.187
3.208
75,205
-0.05(-1.48%)
Mar 01, 2022
3.304
3.325
3.187
3.256
45,479
-0.01(-0.42%)
Feb 28, 2022
3.263
3.304
3.263
3.270
172,773
+0.04(+1.28%)
Feb 25, 2022
3.166
3.270
3.201
3.228
126,845
+0.06(+1.73%)
Feb 24, 2022
3.104
3.186
3.022
3.173
28,023
-0.02(-0.64%)
Feb 23, 2022
3.304
3.304
3.150
3.194
66,071
-0.08(-2.32%)
Feb 22, 2022
3.091
3.372
3.091
3.270
90,944
+0.13(+4.17%)
Feb 18, 2022
3.139
0
-0.01(-0.22%)
Feb 17, 2022
3.180
3.187
3.104
3.146
14,472
-0.01(-0.22%)
Feb 16, 2022
3.166
3.194
3.029
3.153
78,302
+0.06(+1.78%)
Feb 15, 2022
3.056
3.154
3.049
3.098
801,349
+0.04(+1.35%)
Feb 14, 2022
2.919
3.084
2.919
3.056
34,582
+0.06(+2.07%)
Feb 11, 2022
2.870
3.063
2.870
2.994
49,667
+0.14(+4.82%)
Feb 10, 2022
3.022
3.056
2.857
2.857
31,827
-0.10(-3.26%)
Feb 09, 2022
2.987
3.036
2.877
2.953
6,595
+0.00(+0.00%)
Feb 08, 2022
3.001
3.029
2.939
2.953
10,702
-0.05(-1.61%)
Feb 07, 2022
2.946
3.022
2.926
3.001
17,884
+0.10(+3.32%)
Feb 04, 2022
2.829
2.946
2.815
2.905
6,681
-0.03(-1.17%)
Feb 03, 2022
2.891
2.939
42,881
-0.05(-1.61%)
Feb 02, 2022
3.063
3.101
2.974
2.987
22,826
-0.11(-3.56%)
Feb 01, 2022
3.036
3.125
2.974
3.098
25,693
+0.05(+1.58%)
Jan 31, 2022
2.981
3.104
3.049
56,104
+0.09(+3.02%)
Jan 28, 2022
2.822
2.967
2.726
2.960
223,798
+0.18(+6.44%)
Jan 27, 2022
2.850
2.876
2.719
2.781
75,883
+0.03(+1.00%)
Jan 26, 2022
2.788
2.842
2.726
2.753
217,362
-0.01(-0.37%)
Jan 25, 2022
2.698
2.875
2.698
2.764
30,139
+0.02(+0.88%)
Jan 24, 2022
2.864
2.864
2.671
2.740
26,221
-0.14(-5.01%)
Jan 21, 2022
2.926
2.932
2.747
2.884
66,599
+0.00(+0.00%)
Jan 20, 2022
2.850
2.926
2.808
2.884
70,903
+0.07(+2.44%)
Jan 19, 2022
2.836
2.843
2.733
2.815
76,615
+0.03(+1.24%)
Jan 18, 2022
2.822
2.857
2.716
2.781
216,284
-0.02(-0.74%)
Jan 14, 2022
2.802
0
+0.02(+0.74%)
Jan 13, 2022
2.822
2.905
2.726
2.781
53,499
-0.03(-1.22%)
Jan 12, 2022
2.774
2.850
2.740
2.815
19,598
+0.01(+0.25%)
Jan 11, 2022
2.767
2.836
2.743
2.808
74,414
+0.01(+0.49%)
Jan 10, 2022
2.815
2.815
2.688
2.795
28,601
+0.06(+2.01%)
Jan 07, 2022
2.767
2.781
2.740
2.740
29,015
-0.05(-1.73%)
Jan 06, 2022
2.753
2.857
2.753
2.788
16,616
-0.01(-0.25%)
Jan 05, 2022
2.829
2.946
2.788
2.795
35,279
-0.06(-2.17%)
Jan 04, 2022
2.974
2.974
2.836
2.857
24,729
-0.08(-2.58%)
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.