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
)
12.03
+0.45 (+3.89%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2010
5.800
5.912
5.800
5.912
83,417
+0.13(+2.22%)
Feb 25, 2010
5.800
5.825
5.756
5.784
32,185
-0.09(-1.54%)
Feb 24, 2010
5.837
5.881
5.487
5.875
23,891
-0.01(-0.21%)
Feb 23, 2010
5.937
5.937
5.844
5.887
52,635
-0.09(-1.57%)
Feb 22, 2010
6.006
6.012
5.950
5.981
47,632
-0.04(-0.62%)
Feb 19, 2010
6.011
6.019
5.943
6.019
8,302
+0.02(+0.31%)
Feb 18, 2010
5.956
6.094
5.950
6.000
16,783
-0.01(-0.21%)
Feb 17, 2010
5.875
6.069
5.850
6.012
44,598
+0.16(+2.67%)
Feb 16, 2010
5.837
5.881
5.681
5.856
108,154
+0.03(+0.54%)
Feb 12, 2010
5.881
5.825
5.825
5.825
24,935
+0.03(+0.43%)
Feb 11, 2010
5.737
5.881
5.737
5.800
19,832
+0.01(+0.11%)
Feb 10, 2010
5.875
5.875
5.687
5.793
308,651
+0.01(+0.11%)
Feb 09, 2010
5.768
5.843
5.668
5.787
36,760
+0.09(+1.54%)
Feb 08, 2010
5.668
5.706
5.662
5.699
8,631
-0.03(-0.55%)
Feb 05, 2010
5.681
5.731
5.593
5.731
65,585
-0.01(-0.11%)
Feb 04, 2010
5.796
5.812
5.662
5.737
50,944
-0.08(-1.40%)
Feb 03, 2010
5.837
5.850
5.775
5.818
18,952
-0.04(-0.64%)
Feb 02, 2010
5.881
5.881
5.724
5.856
24,839
+0.04(+0.65%)
Feb 01, 2010
5.881
5.881
5.756
5.818
42,622
-0.01(-0.11%)
Jan 29, 2010
6.044
6.044
5.762
5.825
87,545
-0.09(-1.48%)
Jan 28, 2010
5.881
5.912
5.756
5.912
57,203
+0.16(+2.72%)
Jan 27, 2010
5.674
5.768
5.674
5.756
17,424
-0.01(-0.11%)
Jan 26, 2010
5.737
5.906
5.637
5.762
203,134
+0.00(+0.00%)
Jan 25, 2010
5.693
5.850
5.624
5.762
433,764
+0.10(+1.77%)
Jan 22, 2010
5.906
5.906
5.612
5.662
40,260
-0.28(-4.64%)
Jan 21, 2010
6.137
6.250
5.818
5.937
31,689
-0.15(-2.47%)
Jan 20, 2010
5.843
6.194
5.812
6.087
36,697
+0.13(+2.21%)
Jan 19, 2010
5.787
6.150
5.643
5.956
79,173
+0.14(+2.48%)
Jan 15, 2010
5.887
5.812
5.812
5.812
37,402
-0.01(-0.11%)
Jan 14, 2010
5.743
5.925
5.725
5.818
55,699
+0.06(+0.98%)
Jan 13, 2010
5.818
6.169
5.724
5.762
38,118
-0.12(-2.02%)
Jan 12, 2010
6.006
6.006
5.693
5.881
30,564
-0.22(-3.59%)
Jan 11, 2010
6.319
6.395
6.100
6.100
26,934
-0.09(-1.52%)
Jan 08, 2010
6.231
6.231
6.171
6.194
37,960
-0.04(-0.70%)
Jan 07, 2010
6.050
6.256
6.000
6.237
28,771
+0.01(+0.20%)
Jan 06, 2010
6.350
6.376
6.194
6.225
47,979
-0.11(-1.78%)
Jan 05, 2010
6.782
6.782
6.081
6.338
193,905
+0.27(+4.43%)
Jan 04, 2010
5.956
6.144
5.956
6.069
59,908
+0.14(+2.43%)
Dec 31, 2009
6.037
5.925
5.925
5.925
24,135
-0.18(-2.87%)
Dec 30, 2009
6.162
6.162
6.014
6.100
9,726
+0.01(+0.21%)
Dec 29, 2009
6.294
6.294
6.087
6.087
11,570
-0.08(-1.32%)
Dec 28, 2009
6.069
6.256
6.069
6.169
16,131
+0.07(+1.13%)
Dec 24, 2009
6.144
6.144
6.100
6.100
799
-0.06(-1.02%)
Dec 23, 2009
6.200
6.256
6.162
6.162
51,824
-0.01(-0.20%)
Dec 22, 2009
5.906
6.388
5.906
6.175
171,861
+0.34(+5.90%)
Dec 21, 2009
5.731
6.006
5.593
5.831
308,288
+0.28(+4.96%)
Dec 18, 2009
5.493
5.605
5.455
5.556
21,611
+0.06(+1.14%)
Dec 17, 2009
5.612
5.618
5.493
5.493
58,559
-0.03(-0.57%)
Dec 16, 2009
5.618
5.618
5.493
5.524
24,995
-0.01(-0.23%)
Dec 15, 2009
5.462
5.568
5.462
5.537
33,964
+0.00(+0.00%)
Dec 14, 2009
5.524
5.537
5.449
5.537
62,626
+0.09(+1.72%)
Dec 11, 2009
5.412
5.468
5.377
5.443
24,455
-0.03(-0.57%)
Dec 10, 2009
5.362
5.474
5.318
5.474
64,095
+0.21(+3.92%)
Dec 09, 2009
5.318
5.318
5.230
5.268
78,976
-0.05(-0.94%)
Dec 08, 2009
5.312
5.374
5.262
5.318
17,273
+0.00(+0.00%)
Dec 07, 2009
5.368
5.368
5.280
5.318
17,262
-0.03(-0.58%)
Dec 04, 2009
5.337
5.443
5.281
5.349
30,374
+0.09(+1.79%)
Dec 03, 2009
5.437
5.455
5.224
5.255
66,813
-0.11(-1.98%)
Dec 02, 2009
5.380
5.399
5.318
5.362
37,082
+0.03(+0.59%)
Dec 01, 2009
5.161
5.405
5.161
5.330
53,827
+0.18(+3.52%)
Nov 30, 2009
4.992
5.161
4.992
5.149
26,773
+0.13(+2.49%)
Nov 27, 2009
4.924
5.074
4.917
5.024
48,099
-0.09(-1.83%)
Nov 25, 2009
5.030
5.118
5.005
5.118
43,000
+0.15(+3.02%)
Nov 24, 2009
4.999
5.036
4.942
4.967
140,713
-0.03(-0.50%)
Nov 23, 2009
5.005
5.036
4.949
4.992
173,384
+0.01(+0.13%)
Nov 20, 2009
5.005
5.005
4.586
4.986
56,944
-0.02(-0.38%)
Nov 19, 2009
5.011
5.080
4.992
5.005
69,797
-0.06(-1.23%)
Nov 18, 2009
5.011
5.330
4.986
5.068
91,128
+0.06(+1.12%)
Nov 17, 2009
4.942
5.011
4.880
5.011
546,726
+0.06(+1.14%)
Nov 16, 2009
5.118
5.168
4.892
4.955
283,087
-0.08(-1.49%)
Nov 13, 2009
5.086
5.118
4.989
5.030
82,990
+0.12(+2.42%)
Nov 12, 2009
5.330
5.380
4.911
4.911
22,505
-0.41(-7.66%)
Nov 11, 2009
5.405
5.429
5.312
5.319
27,777
-0.06(-1.03%)
Nov 10, 2009
5.368
5.374
5.227
5.374
20,953
+0.06(+1.16%)
Nov 09, 2009
5.497
5.497
5.036
5.312
41,668
-0.09(-1.70%)
Nov 06, 2009
5.325
5.454
5.220
5.405
19,850
+0.15(+2.83%)
Nov 05, 2009
5.411
5.411
5.256
5.256
26,973
-0.06(-1.06%)
Nov 04, 2009
5.128
5.398
5.128
5.312
44,040
+0.24(+4.66%)
Nov 03, 2009
5.140
5.171
5.018
5.076
14,691
-0.08(-1.49%)
Nov 02, 2009
5.362
5.362
5.110
5.153
80,266
-0.15(-2.89%)
Oct 30, 2009
5.362
5.362
5.245
5.306
36,962
-0.04(-0.69%)
Oct 29, 2009
5.159
5.374
5.159
5.343
86,131
+0.20(+3.94%)
Oct 28, 2009
5.503
5.540
5.097
5.140
64,338
-0.36(-6.58%)
Oct 27, 2009
5.644
5.644
5.497
5.503
56,788
-0.08(-1.43%)
Oct 26, 2009
5.884
5.884
5.583
5.583
73,686
-0.19(-3.30%)
Oct 23, 2009
5.779
5.804
5.742
5.773
87,673
+0.03(+0.53%)
Oct 22, 2009
5.681
5.945
5.534
5.742
101,482
+0.16(+2.86%)
Oct 21, 2009
5.515
5.632
5.478
5.583
147,545
+0.15(+2.71%)
Oct 20, 2009
5.392
5.435
5.349
5.435
121,827
+0.11(+2.08%)
Oct 19, 2009
5.036
5.398
5.024
5.325
125,261
+0.20(+3.96%)
Oct 16, 2009
5.214
5.220
5.097
5.122
49,562
-0.02(-0.48%)
Oct 15, 2009
5.128
5.220
5.042
5.147
103,371
+0.05(+0.96%)
Oct 14, 2009
5.036
5.177
5.003
5.097
193,118
+0.06(+1.22%)
Oct 13, 2009
4.950
5.067
4.950
5.036
72,877
+0.00(+0.00%)
Oct 12, 2009
5.036
5.104
4.993
5.036
83,446
-0.01(-0.24%)
Oct 09, 2009
5.085
5.368
4.950
5.048
105,601
-0.01(-0.12%)
Oct 08, 2009
5.030
5.220
5.005
5.054
58,024
+0.07(+1.48%)
Oct 07, 2009
4.889
5.036
4.889
4.981
138,718
+0.02(+0.37%)
Oct 06, 2009
4.993
5.005
4.803
4.962
34,312
+0.09(+1.89%)
Oct 05, 2009
4.833
4.919
4.741
4.870
32,910
+0.04(+0.76%)
Oct 02, 2009
4.975
4.975
4.790
4.833
64,164
-0.18(-3.55%)
Oct 01, 2009
5.159
5.398
4.981
5.012
123,436
-0.09(-1.69%)
Sep 30, 2009
5.061
5.171
4.938
5.097
110,077
+0.23(+4.67%)
Sep 29, 2009
4.238
4.934
4.189
4.870
38,706
+0.28(+6.02%)
Sep 28, 2009
4.299
4.594
4.299
4.594
26,887
+0.22(+5.06%)
Sep 25, 2009
4.287
4.477
3.967
4.373
50,321
+0.00(+0.00%)
Sep 24, 2009
4.532
4.532
4.373
4.373
96,514
+0.00(+0.00%)
Sep 23, 2009
4.391
4.459
4.318
4.373
4,884
-0.06(-1.25%)
Sep 22, 2009
4.225
4.477
4.225
4.428
48,940
+0.07(+1.69%)
Sep 21, 2009
4.361
4.361
4.238
4.354
31,750
-0.16(-3.54%)
Sep 18, 2009
4.330
4.514
4.268
4.514
189,035
+0.26(+6.21%)
Sep 17, 2009
4.416
4.471
4.238
4.250
21,126
-0.21(-4.68%)
Sep 16, 2009
4.250
4.514
4.238
4.459
105,204
+0.15(+3.57%)
Sep 15, 2009
4.324
4.422
4.256
4.305
26,841
+0.07(+1.59%)
Sep 14, 2009
4.146
4.293
4.115
4.238
11,098
+0.00(+0.00%)
Sep 11, 2009
4.146
4.330
3.667
4.238
85,445
+0.10(+2.37%)
Sep 10, 2009
4.060
4.139
3.890
4.139
54,541
+0.15(+3.85%)
Sep 09, 2009
4.047
4.047
3.967
3.986
69,576
-0.01(-0.15%)
Sep 08, 2009
3.900
3.992
3.869
3.992
36,844
+0.26(+7.08%)
Sep 04, 2009
3.918
3.943
3.599
3.728
88,376
-0.14(-3.50%)
Sep 03, 2009
3.783
3.961
3.765
3.863
15,344
+0.17(+4.48%)
Sep 02, 2009
3.599
3.759
3.599
3.697
20,317
+0.01(+0.17%)
Sep 01, 2009
3.826
3.832
3.685
3.691
113,358
-0.13(-3.38%)
Aug 31, 2009
4.090
4.090
3.808
3.820
80,647
-0.17(-4.31%)
Aug 28, 2009
3.814
4.010
3.814
3.992
76,308
+0.25(+6.71%)
Aug 27, 2009
3.992
4.023
3.593
3.741
267,531
-0.27(-6.72%)
Aug 26, 2009
4.146
4.170
3.998
4.010
23,564
-0.18(-4.39%)
Aug 25, 2009
4.342
4.379
4.176
4.195
30,285
-0.09(-2.01%)
Aug 24, 2009
3.943
4.342
3.943
4.281
193,348
+0.26(+6.41%)
Aug 21, 2009
3.869
4.078
3.869
4.023
61,801
+0.10(+2.66%)
Aug 20, 2009
3.808
3.961
3.808
3.918
31,614
+0.14(+3.57%)
Aug 19, 2009
3.869
3.875
3.777
3.783
87,028
-0.13(-3.30%)
Aug 18, 2009
3.740
3.912
3.740
3.912
19,475
+0.13(+3.41%)
Aug 17, 2009
3.900
3.900
3.759
3.783
31,581
-0.14(-3.45%)
Aug 14, 2009
3.998
3.998
3.869
3.918
30,075
-0.06(-1.39%)
Aug 13, 2009
4.152
4.152
3.961
3.974
82,537
-0.11(-2.77%)
Aug 12, 2009
4.244
4.299
4.084
4.087
122,511
-0.13(-3.14%)
Aug 11, 2009
4.066
4.238
4.066
4.219
123,957
+0.04(+0.88%)
Aug 10, 2009
3.851
4.207
3.851
4.182
183,870
+0.25(+6.41%)
Aug 07, 2009
3.992
4.029
3.839
3.931
194,331
+0.06(+1.59%)
Aug 06, 2009
3.795
3.931
3.777
3.869
63,957
+0.02(+0.48%)
Aug 05, 2009
3.617
3.900
3.617
3.851
282,535
+0.23(+6.27%)
Aug 04, 2009
3.538
3.685
3.531
3.624
185,408
+0.06(+1.72%)
Aug 03, 2009
3.544
3.593
3.501
3.562
40,510
+0.00(+0.00%)
Jul 31, 2009
3.525
3.568
3.507
3.562
19,294
+0.05(+1.40%)
Jul 30, 2009
3.396
3.538
3.390
3.513
995,208
+0.12(+3.62%)
Jul 29, 2009
3.415
3.439
3.335
3.390
31,770
-0.01(-0.18%)
Jul 28, 2009
3.298
3.531
3.298
3.396
388,611
+0.20(+6.35%)
Jul 27, 2009
3.194
3.218
3.157
3.194
18,184
+0.00(+0.00%)
Jul 24, 2009
3.114
3.261
3.101
3.194
14,224
+0.02(+0.58%)
Jul 23, 2009
3.065
3.187
3.052
3.175
393,431
+0.13(+4.23%)
Jul 22, 2009
2.960
3.200
2.960
3.046
163,632
+0.10(+3.33%)
Jul 21, 2009
2.997
3.009
2.948
2.948
17,747
-0.06(-2.04%)
Jul 20, 2009
3.040
3.040
2.942
3.009
85,041
-0.02(-0.81%)
Jul 17, 2009
2.960
3.034
2.948
3.034
36,554
+0.02(+0.61%)
Jul 16, 2009
3.015
3.041
2.979
3.015
30,664
-0.06(-1.80%)
Jul 15, 2009
2.948
3.126
2.948
3.071
59,561
+0.12(+4.17%)
Jul 14, 2009
2.862
2.991
2.862
2.948
85,453
-0.03(-1.03%)
Jul 13, 2009
2.917
2.979
2.917
2.979
207,927
+0.03(+1.04%)
Jul 10, 2009
2.862
2.948
2.794
2.948
34,292
+0.03(+1.05%)
Jul 09, 2009
2.979
2.997
2.887
2.917
89,643
-0.06(-2.06%)
Jul 08, 2009
3.101
3.132
2.972
2.979
79,004
-0.14(-4.53%)
Jul 07, 2009
3.126
3.163
3.095
3.120
80,565
-0.01(-0.20%)
Jul 06, 2009
3.095
3.144
3.095
3.126
89,246
-0.01(-0.20%)
Jul 02, 2009
3.083
3.353
3.071
3.132
90,345
-0.08(-2.49%)
Jul 01, 2009
2.973
3.347
2.973
3.212
289,475
+0.27(+9.19%)
Jun 30, 2009
2.942
2.997
2.874
2.942
172,498
+0.04(+1.38%)
Jun 29, 2009
2.868
2.917
2.868
2.902
23,368
+0.03(+0.96%)
Jun 26, 2009
2.923
2.923
2.862
2.874
10,420
-0.02(-0.64%)
Jun 25, 2009
2.880
3.003
2.880
2.893
27,105
-0.02(-0.63%)
Jun 24, 2009
2.825
2.930
2.794
2.911
132,748
+0.12(+4.18%)
Jun 23, 2009
2.794
2.825
2.794
2.794
41,792
-0.01(-0.44%)
Jun 22, 2009
2.831
2.887
2.788
2.807
67,653
-0.02(-0.87%)
Jun 19, 2009
2.911
2.936
2.831
2.831
66,212
-0.05(-1.71%)
Jun 18, 2009
2.923
2.960
2.880
2.880
54,318
-0.07(-2.29%)
Jun 17, 2009
2.997
3.003
2.893
2.948
81,119
-0.05(-1.64%)
Jun 16, 2009
2.985
3.052
2.923
2.997
193,514
+0.02(+0.62%)
Jun 15, 2009
2.997
3.046
2.948
2.979
61,253
-0.04(-1.42%)
Jun 12, 2009
3.144
3.181
3.009
3.022
89,706
+0.04(+1.23%)
Jun 11, 2009
2.979
3.009
2.954
2.985
6,952
+0.05(+1.67%)
Jun 10, 2009
2.923
3.224
2.776
2.936
125,547
+0.03(+1.06%)
Jun 09, 2009
2.997
2.997
2.825
2.905
59,291
-0.07(-2.47%)
Jun 08, 2009
2.973
3.009
2.948
2.979
57,833
-0.03(-1.02%)
Jun 05, 2009
2.985
3.040
2.979
3.009
77,317
+0.03(+1.03%)
Jun 04, 2009
2.985
3.040
2.979
2.979
80,582
+0.00(+0.00%)
Jun 03, 2009
3.083
3.163
2.966
2.979
54,114
-0.09(-2.81%)
Jun 02, 2009
3.046
3.065
3.009
3.065
130,261
+0.04(+1.22%)
Jun 01, 2009
2.825
3.052
2.825
3.028
131,554
+0.26(+9.56%)
May 29, 2009
3.009
3.108
2.764
2.764
63,589
-0.25(-8.16%)
May 28, 2009
3.083
3.095
3.009
3.009
61,611
-0.06(-2.00%)
May 27, 2009
3.138
3.169
2.856
3.071
198,117
+0.00(+0.00%)
May 26, 2009
3.101
3.105
3.071
3.071
19,091
+0.01(+0.20%)
May 22, 2009
3.058
3.280
2.801
3.065
23,446
+0.09(+2.89%)
May 21, 2009
2.917
2.997
2.917
2.979
68,174
-0.09(-3.00%)
May 20, 2009
3.052
3.181
3.052
3.071
137,157
+0.00(+0.00%)
May 19, 2009
3.052
3.169
3.009
3.071
299,095
+0.04(+1.21%)
May 18, 2009
2.850
3.101
2.850
3.034
1,113,663
+0.23(+8.33%)
May 15, 2009
2.850
2.850
2.788
2.801
5,210
-0.05(-1.72%)
May 14, 2009
2.862
2.948
2.825
2.850
38,985
+0.04(+1.53%)
May 13, 2009
2.837
2.911
2.678
2.807
38,924
-0.07(-2.56%)
May 12, 2009
2.917
2.917
2.807
2.880
50,744
+0.02(+0.64%)
May 11, 2009
2.889
2.889
2.844
2.862
20,063
+0.04(+1.30%)
May 08, 2009
2.733
2.917
2.684
2.825
109,138
+0.07(+2.68%)
May 07, 2009
2.917
2.973
2.653
2.751
70,249
-0.17(-5.68%)
May 06, 2009
2.715
2.917
2.555
2.917
111,250
+0.33(+12.56%)
May 05, 2009
2.512
2.604
2.512
2.592
78,286
+0.10(+4.20%)
May 04, 2009
2.561
2.622
2.457
2.487
186,311
-0.12(-4.71%)
May 01, 2009
2.383
2.610
2.383
2.610
23,936
+0.28(+11.84%)
Apr 30, 2009
2.346
2.457
2.334
2.334
28,494
-0.06(-2.56%)
Apr 29, 2009
2.383
2.444
2.383
2.395
49,824
+0.04(+1.56%)
Apr 28, 2009
2.383
2.383
2.334
2.358
9,777
-0.04(-1.79%)
Apr 27, 2009
2.457
2.457
2.395
2.401
9,565
-0.06(-2.25%)
Apr 24, 2009
2.444
2.506
2.414
2.457
50,417
+0.06(+2.30%)
Apr 23, 2009
2.389
2.579
2.389
2.401
121,866
+0.05(+2.09%)
Apr 22, 2009
2.236
2.407
2.236
2.352
51,469
-0.02(-0.78%)
Apr 21, 2009
2.346
2.407
2.291
2.371
15,631
+0.09(+4.04%)
Apr 20, 2009
2.432
2.450
2.242
2.279
109,480
-0.17(-7.02%)
Apr 17, 2009
2.481
2.512
2.371
2.450
36,095
-0.07(-2.68%)
Apr 16, 2009
2.475
2.579
2.395
2.518
16,445
+0.00(+0.00%)
Apr 15, 2009
2.401
2.518
2.401
2.518
29,959
+0.08(+3.34%)
Apr 14, 2009
2.426
2.481
2.395
2.437
55,567
+0.01(+0.45%)
Apr 13, 2009
2.426
2.426
2.340
2.426
34,305
+0.03(+1.28%)
Apr 09, 2009
2.365
2.426
2.285
2.395
15,097
+0.10(+4.28%)
Apr 08, 2009
2.291
2.297
2.193
2.297
142,216
+0.01(+0.27%)
Apr 07, 2009
2.150
2.303
2.150
2.291
17,259
+0.04(+1.83%)
Apr 06, 2009
2.303
2.303
2.156
2.250
15,128
-0.11(-4.61%)
Apr 03, 2009
2.303
2.420
2.303
2.358
24,441
+0.06(+2.67%)
Apr 02, 2009
2.186
2.334
2.186
2.297
31,262
+0.12(+5.65%)
Apr 01, 2009
2.377
2.518
2.002
2.174
131,653
-0.24(-9.92%)
Mar 31, 2009
2.395
2.420
2.365
2.414
18,780
+0.02(+0.77%)
Mar 30, 2009
2.303
2.395
2.303
2.395
69,044
+0.01(+0.26%)
Mar 26, 2009
2.272
2.395
2.236
2.389
14,782
+0.12(+5.14%)
Mar 25, 2009
2.223
2.272
2.174
2.272
26,369
-0.01(-0.53%)
Mar 24, 2009
2.180
2.285
2.180
2.284
5,536
-0.01(-0.28%)
Mar 23, 2009
2.254
2.291
2.248
2.291
25,965
+0.08(+3.61%)
Mar 20, 2009
2.193
2.266
2.125
2.211
14,852
+0.06(+2.56%)
Mar 19, 2009
2.254
2.457
2.076
2.156
55,257
-0.13(-5.65%)
Mar 18, 2009
2.315
2.315
2.254
2.285
6,350
-0.09(-3.63%)
Mar 17, 2009
2.322
2.432
2.285
2.371
42,168
-0.02(-0.77%)
Mar 16, 2009
2.457
2.457
2.334
2.389
38,213
-0.07(-2.99%)
Mar 13, 2009
2.211
2.825
2.162
2.463
0
+0.15(+6.65%)
Mar 12, 2009
2.119
2.315
2.119
2.309
38,978
+0.16(+7.43%)
Mar 11, 2009
2.051
2.174
2.008
2.150
69,106
+0.15(+7.69%)
Mar 10, 2009
1.965
2.113
1.953
1.996
285,940
+0.03(+1.56%)
Mar 09, 2009
1.935
1.965
1.824
1.965
16,901
-0.01(-0.31%)
Mar 06, 2009
1.916
1.978
1.873
1.971
0
+0.03(+1.71%)
Mar 05, 2009
1.928
1.965
1.849
1.938
25,574
+0.02(+1.15%)
Mar 04, 2009
1.726
2.027
1.726
1.916
41,129
+0.07(+3.65%)
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.