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
)
11.19
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2012
5.868
5.993
5.857
5.938
357,577
+0.10(+1.77%)
Feb 28, 2012
5.879
5.879
5.537
5.835
154,828
-0.11(-1.83%)
Feb 27, 2012
5.922
5.998
5.922
5.944
32,537
-0.02(-0.36%)
Feb 24, 2012
5.971
5.976
5.917
5.966
27,073
-0.08(-1.26%)
Feb 23, 2012
6.090
6.128
5.971
6.042
26,834
-0.03(-0.54%)
Feb 22, 2012
6.047
6.085
6.004
6.074
36,157
+0.01(+0.18%)
Feb 21, 2012
6.036
6.090
6.036
6.063
92,352
-0.04(-0.62%)
Feb 17, 2012
5.917
6.106
5.917
6.101
41,026
+0.23(+3.88%)
Feb 16, 2012
5.738
5.922
5.738
5.873
146,788
+0.04(+0.74%)
Feb 15, 2012
5.862
5.890
5.797
5.830
59,803
+0.04(+0.75%)
Feb 14, 2012
5.792
5.814
5.738
5.786
16,576
+0.02(+0.38%)
Feb 13, 2012
5.792
5.851
5.700
5.765
42,084
+0.08(+1.38%)
Feb 10, 2012
5.781
5.781
5.662
5.686
48,478
-0.12(-2.10%)
Feb 09, 2012
5.900
5.900
5.765
5.808
159,330
-0.08(-1.38%)
Feb 08, 2012
5.900
5.960
5.694
5.890
71,997
-0.01(-0.18%)
Feb 07, 2012
5.759
5.971
5.488
5.900
208,682
+0.16(+2.84%)
Feb 06, 2012
5.591
5.748
5.591
5.738
213,614
+0.16(+2.92%)
Feb 03, 2012
5.510
5.591
5.493
5.575
225,838
+0.07(+1.28%)
Feb 02, 2012
5.482
5.531
5.482
5.504
56,387
+0.02(+0.40%)
Feb 01, 2012
5.493
5.531
5.444
5.482
140,982
-0.02(-0.30%)
Jan 31, 2012
5.488
5.531
5.477
5.499
88,140
+0.04(+0.70%)
Jan 30, 2012
5.515
5.515
5.336
5.461
41,446
-0.04(-0.79%)
Jan 27, 2012
5.553
5.575
5.488
5.504
49,051
-0.09(-1.55%)
Jan 26, 2012
5.482
5.651
5.482
5.591
121,045
+0.09(+1.68%)
Jan 25, 2012
5.526
5.591
5.499
5.499
33,278
-0.09(-1.65%)
Jan 24, 2012
5.607
5.662
5.531
5.591
18,396
-0.02(-0.39%)
Jan 23, 2012
5.564
5.645
5.548
5.613
41,439
+0.05(+0.98%)
Jan 20, 2012
5.450
5.558
5.434
5.558
33,991
+0.12(+2.30%)
Jan 19, 2012
5.618
5.645
5.428
5.434
24,319
-0.18(-3.28%)
Jan 18, 2012
5.591
5.645
5.586
5.618
18,684
+0.05(+0.88%)
Jan 17, 2012
5.553
5.596
5.531
5.569
21,012
+0.04(+0.69%)
Jan 13, 2012
5.656
5.710
5.472
5.531
9,644
-0.12(-2.21%)
Jan 12, 2012
5.727
5.738
5.624
5.656
29,835
-0.08(-1.42%)
Jan 11, 2012
5.493
5.797
5.479
5.738
37,775
+0.25(+4.55%)
Jan 10, 2012
5.504
5.542
5.428
5.488
20,811
+0.01(+0.20%)
Jan 09, 2012
5.510
5.602
5.466
5.477
17,597
-0.10(-1.75%)
Jan 06, 2012
5.618
5.683
5.553
5.575
26,830
-0.02(-0.39%)
Jan 05, 2012
5.689
5.781
5.493
5.596
75,366
-0.08(-1.43%)
Jan 04, 2012
5.808
5.841
5.618
5.678
47,314
+0.05(+0.87%)
Dec 30, 2011
5.401
5.634
5.401
5.629
26,049
+0.23(+4.22%)
Dec 29, 2011
5.466
5.482
5.320
5.401
189,055
-0.04(-0.70%)
Dec 28, 2011
5.423
5.450
5.382
5.439
20,397
+0.04(+0.70%)
Dec 27, 2011
5.417
5.472
5.374
5.401
38,851
+0.00(+0.00%)
Dec 23, 2011
5.423
5.444
5.390
5.401
17,103
+0.07(+1.32%)
Dec 21, 2011
5.374
5.401
5.276
5.330
38,788
-0.03(-0.51%)
Dec 20, 2011
5.461
5.472
5.347
5.358
48,703
-0.12(-2.18%)
Dec 19, 2011
5.434
5.482
5.374
5.477
13,724
+0.02(+0.40%)
Dec 16, 2011
5.439
5.455
5.206
5.455
38,639
+0.02(+0.30%)
Dec 15, 2011
5.466
5.477
5.407
5.439
11,829
-0.02(-0.30%)
Dec 14, 2011
5.412
5.477
5.385
5.455
12,612
+0.03(+0.50%)
Dec 13, 2011
5.499
5.499
5.403
5.428
24,041
-0.06(-1.09%)
Dec 12, 2011
5.602
5.618
5.434
5.488
19,070
-0.11(-2.03%)
Dec 09, 2011
5.683
5.738
5.520
5.602
21,854
-0.05(-0.96%)
Dec 08, 2011
5.982
5.987
5.618
5.656
34,129
-0.41(-6.71%)
Dec 07, 2011
5.922
6.297
5.884
6.063
45,706
+0.12(+2.10%)
Dec 06, 2011
5.716
5.944
5.656
5.938
32,482
+0.17(+3.01%)
Dec 05, 2011
5.515
5.819
5.352
5.765
50,818
+0.31(+5.67%)
Dec 02, 2011
5.455
5.504
5.374
5.455
75,303
+0.07(+1.31%)
Dec 01, 2011
5.401
5.472
5.330
5.385
78,794
-0.04(-0.80%)
Nov 30, 2011
5.254
5.434
5.070
5.428
126,258
+0.25(+4.82%)
Nov 29, 2011
5.162
5.249
5.157
5.178
14,645
+0.00(+0.00%)
Nov 28, 2011
5.265
5.265
5.178
5.178
10,242
-0.01(-0.10%)
Nov 25, 2011
5.314
5.341
5.157
5.184
6,326
-0.13(-2.45%)
Nov 23, 2011
5.368
5.499
5.233
5.314
44,346
-0.10(-1.81%)
Nov 22, 2011
5.168
5.417
5.168
5.412
62,643
+0.29(+5.60%)
Nov 21, 2011
5.170
5.224
5.080
5.125
24,393
-0.12(-2.35%)
Nov 18, 2011
5.170
5.309
5.115
5.248
21,123
+0.07(+1.42%)
Nov 17, 2011
5.324
5.324
5.100
5.175
38,761
-0.13(-2.44%)
Nov 16, 2011
5.314
5.349
5.244
5.304
128,818
+0.05(+1.04%)
Nov 15, 2011
5.025
5.249
5.000
5.249
25,963
+0.22(+4.46%)
Nov 14, 2011
5.025
5.045
5.000
5.025
15,813
+0.02(+0.50%)
Nov 11, 2011
5.025
5.050
4.985
5.000
27,018
-0.02(-0.50%)
Nov 10, 2011
5.055
5.060
5.025
5.025
1,406
-0.00(-0.10%)
Nov 09, 2011
5.125
5.150
5.025
5.030
17,588
-0.16(-3.07%)
Nov 08, 2011
5.000
5.229
4.990
5.189
59,406
+0.17(+3.47%)
Nov 07, 2011
5.050
5.050
5.015
5.015
1,808
-0.01(-0.20%)
Nov 04, 2011
5.015
5.065
4.980
5.025
13,063
+0.01(+0.20%)
Nov 03, 2011
5.015
5.045
5.000
5.015
15,109
+0.01(+0.30%)
Nov 02, 2011
4.891
5.035
4.891
5.000
9,954
+0.13(+2.76%)
Nov 01, 2011
5.035
5.035
4.781
4.866
74,599
-0.17(-3.36%)
Oct 31, 2011
5.259
5.259
4.976
5.035
10,358
-0.22(-4.26%)
Oct 28, 2011
5.289
5.299
5.135
5.259
31,550
-0.06(-1.12%)
Oct 27, 2011
5.090
5.378
5.090
5.319
63,008
+0.17(+3.28%)
Oct 26, 2011
5.120
5.150
5.115
5.150
25,370
+0.05(+0.98%)
Oct 25, 2011
5.130
5.130
5.035
5.100
16,874
-0.05(-1.06%)
Oct 24, 2011
5.140
5.155
5.095
5.155
5,563
-0.01(-0.29%)
Oct 21, 2011
5.145
5.194
5.080
5.170
21,155
+0.06(+1.17%)
Oct 20, 2011
5.145
5.180
5.090
5.110
280,612
-0.00(-0.10%)
Oct 19, 2011
5.100
5.189
5.055
5.115
19,338
-0.09(-1.72%)
Oct 18, 2011
4.980
5.224
4.980
5.204
26,604
+0.18(+3.56%)
Oct 17, 2011
4.956
5.069
4.901
5.025
66,326
+0.00(+0.00%)
Oct 14, 2011
5.135
5.194
4.911
5.025
33,966
-0.06(-1.17%)
Oct 13, 2011
4.980
5.189
4.930
5.085
80,230
+0.11(+2.30%)
Oct 12, 2011
4.980
5.075
4.727
4.971
15,164
-0.01(-0.30%)
Oct 11, 2011
4.776
5.180
4.776
4.985
65,816
+0.23(+4.92%)
Oct 10, 2011
4.707
4.776
4.687
4.752
30,384
+0.07(+1.49%)
Oct 07, 2011
4.612
4.757
4.602
4.682
32,738
+0.11(+2.39%)
Oct 06, 2011
4.443
4.577
4.443
4.572
7,380
+0.11(+2.57%)
Oct 05, 2011
4.339
4.559
4.339
4.458
49,621
+0.15(+3.58%)
Oct 04, 2011
4.219
4.329
4.035
4.304
67,761
+0.02(+0.58%)
Oct 03, 2011
4.309
4.433
4.204
4.279
92,056
-0.05(-1.15%)
Sep 30, 2011
4.403
4.463
4.284
4.329
60,524
-0.08(-1.81%)
Sep 29, 2011
4.403
4.488
4.339
4.408
44,176
+0.04(+1.03%)
Sep 28, 2011
4.428
4.498
4.359
4.364
88,175
-0.04(-0.90%)
Sep 27, 2011
4.369
4.443
4.239
4.403
69,677
+0.12(+2.79%)
Sep 26, 2011
4.324
4.324
4.239
4.284
47,225
+0.04(+1.06%)
Sep 23, 2011
4.403
4.453
4.160
4.239
215,529
-0.16(-3.62%)
Sep 22, 2011
4.861
4.951
4.219
4.398
366,143
-0.58(-11.60%)
Sep 21, 2011
5.105
5.125
4.941
4.976
13,906
-0.13(-2.63%)
Sep 20, 2011
5.110
5.234
4.901
5.110
35,491
-0.01(-0.29%)
Sep 19, 2011
5.145
5.199
5.015
5.125
45,571
-0.15(-2.83%)
Sep 16, 2011
5.055
5.309
5.055
5.274
81,004
+0.21(+4.13%)
Sep 15, 2011
4.980
5.095
4.906
5.065
61,099
+0.16(+3.35%)
Sep 14, 2011
5.015
5.065
4.901
4.901
27,530
-0.13(-2.57%)
Sep 13, 2011
4.985
5.110
4.971
5.030
28,380
+0.06(+1.29%)
Sep 12, 2011
5.000
5.060
4.912
4.966
106,077
-0.12(-2.34%)
Sep 09, 2011
5.279
5.329
5.040
5.085
59,189
-0.21(-4.04%)
Sep 08, 2011
5.448
5.528
5.257
5.299
61,529
-0.16(-2.92%)
Sep 07, 2011
5.379
5.473
5.269
5.458
51,080
+0.10(+1.95%)
Sep 06, 2011
5.413
5.413
5.294
5.354
50,776
-0.17(-3.15%)
Sep 02, 2011
5.583
5.602
5.488
5.528
77,941
-0.05(-0.89%)
Sep 01, 2011
5.657
5.752
5.578
5.578
72,975
-0.10(-1.82%)
Aug 31, 2011
5.622
5.811
5.622
5.681
132,464
+0.09(+1.67%)
Aug 30, 2011
5.523
5.597
5.518
5.588
26,710
+0.01(+0.18%)
Aug 29, 2011
5.498
5.647
5.498
5.578
53,899
+0.08(+1.45%)
Aug 26, 2011
5.364
5.523
5.194
5.498
59,804
+0.01(+0.27%)
Aug 25, 2011
5.702
5.702
5.473
5.483
87,219
-0.11(-1.96%)
Aug 24, 2011
5.428
5.747
5.299
5.592
92,402
+0.09(+1.63%)
Aug 23, 2011
5.513
5.568
5.015
5.503
51,642
-0.03(-0.63%)
Aug 22, 2011
5.488
5.672
5.468
5.538
34,332
+0.06(+1.09%)
Aug 19, 2011
5.592
5.592
5.309
5.478
82,640
-0.14(-2.48%)
Aug 18, 2011
5.826
5.826
5.553
5.617
37,276
-0.28(-4.81%)
Aug 17, 2011
5.657
6.105
5.657
5.901
82,855
+0.27(+4.77%)
Aug 16, 2011
5.742
5.841
5.617
5.632
80,968
-0.14(-2.41%)
Aug 15, 2011
5.687
5.811
5.528
5.772
30,593
+0.13(+2.38%)
Aug 12, 2011
5.742
5.747
5.528
5.637
46,182
-0.08(-1.39%)
Aug 11, 2011
5.632
5.787
5.573
5.717
90,477
+0.07(+1.32%)
Aug 10, 2011
5.732
5.732
5.622
5.642
107,257
-0.07(-1.31%)
Aug 09, 2011
5.821
5.806
5.622
5.717
117,415
+0.07(+1.23%)
Aug 08, 2011
5.821
5.901
5.568
5.647
339,796
-0.39(-6.43%)
Aug 05, 2011
6.090
6.135
5.878
6.035
53,566
-0.07(-1.14%)
Aug 04, 2011
6.269
6.269
6.075
6.105
65,707
-0.17(-2.70%)
Aug 03, 2011
6.279
6.289
6.070
6.274
29,377
-0.08(-1.33%)
Aug 02, 2011
6.299
6.540
6.294
6.359
18,593
+0.05(+0.79%)
Aug 01, 2011
6.274
6.394
6.224
6.309
78,050
+0.00(+0.00%)
Jul 29, 2011
6.264
6.319
6.264
6.309
5,044
-0.01(-0.16%)
Jul 28, 2011
6.304
6.339
6.284
6.319
69,618
-0.03(-0.55%)
Jul 27, 2011
6.423
6.433
6.304
6.354
41,539
-0.07(-1.16%)
Jul 26, 2011
6.443
6.458
6.394
6.428
23,700
-0.03(-0.54%)
Jul 25, 2011
6.543
6.543
6.463
6.463
27,008
-0.08(-1.22%)
Jul 22, 2011
6.573
6.588
6.518
6.543
13,063
-0.06(-0.90%)
Jul 21, 2011
6.478
6.603
6.478
6.603
60,482
+0.13(+2.08%)
Jul 20, 2011
6.478
6.533
6.458
6.468
9,070
+0.02(+0.39%)
Jul 19, 2011
6.483
6.503
6.433
6.443
143,838
+0.04(+0.62%)
Jul 18, 2011
6.418
6.468
6.394
6.403
59,672
-0.05(-0.77%)
Jul 15, 2011
6.488
6.513
6.453
6.453
36,261
-0.04(-0.69%)
Jul 14, 2011
6.493
6.538
6.473
6.498
11,868
-0.00(-0.08%)
Jul 13, 2011
6.588
6.588
6.379
6.503
69,015
-0.06(-0.98%)
Jul 12, 2011
6.642
6.642
6.568
6.568
20,108
-0.07(-1.12%)
Jul 11, 2011
6.682
6.777
6.642
6.642
22,015
-0.11(-1.69%)
Jul 08, 2011
6.762
6.777
6.707
6.757
28,567
-0.05(-0.73%)
Jul 07, 2011
6.966
6.966
6.782
6.806
29,317
+0.09(+1.33%)
Jul 06, 2011
6.851
6.871
6.662
6.717
82,437
-0.12(-1.82%)
Jul 05, 2011
6.792
6.916
6.747
6.841
25,384
+0.07(+1.10%)
Jul 01, 2011
6.821
6.926
6.727
6.767
54,649
-0.08(-1.16%)
Jun 30, 2011
6.757
6.866
6.757
6.846
50,752
+0.11(+1.70%)
Jun 29, 2011
6.757
6.960
6.722
6.732
54,384
+0.02(+0.30%)
Jun 28, 2011
6.787
6.787
6.667
6.712
79,368
-0.02(-0.37%)
Jun 27, 2011
6.821
6.821
6.722
6.737
26,224
-0.06(-0.84%)
Jun 24, 2011
6.627
6.816
6.598
6.794
79,238
+0.19(+2.90%)
Jun 23, 2011
6.443
6.667
6.399
6.603
104,266
+0.13(+2.01%)
Jun 22, 2011
6.493
6.493
6.443
6.473
21,941
-0.03(-0.47%)
Jun 21, 2011
6.518
6.682
6.483
6.503
31,568
+0.05(+0.77%)
Jun 20, 2011
6.384
6.583
6.384
6.453
43,925
+0.05(+0.86%)
Jun 17, 2011
6.448
6.493
6.394
6.399
161,338
-0.01(-0.16%)
Jun 16, 2011
6.463
6.493
6.399
6.408
53,934
-0.07(-1.08%)
Jun 15, 2011
6.473
6.518
6.369
6.478
60,052
-0.09(-1.36%)
Jun 14, 2011
6.568
6.583
6.558
6.568
24,079
+0.02(+0.30%)
Jun 13, 2011
6.493
6.573
6.478
6.548
51,228
+0.05(+0.84%)
Jun 10, 2011
6.443
6.538
6.374
6.493
71,990
+0.04(+0.62%)
Jun 09, 2011
6.468
6.558
6.428
6.453
29,078
-0.02(-0.31%)
Jun 08, 2011
6.433
6.588
6.369
6.473
142,387
+0.30(+4.94%)
Jun 07, 2011
6.188
6.212
6.159
6.168
17,422
+0.00(+0.08%)
Jun 06, 2011
6.178
6.193
6.159
6.164
35,399
-0.01(-0.16%)
Jun 03, 2011
6.173
6.212
6.164
6.173
26,862
-0.20(-3.17%)
May 24, 2011
6.168
6.390
6.159
6.375
91,840
+0.18(+2.95%)
May 23, 2011
6.231
6.246
6.159
6.193
50,912
-0.06(-1.00%)
May 20, 2011
6.332
6.332
6.193
6.255
23,769
-0.10(-1.59%)
May 19, 2011
6.390
6.390
6.303
6.356
31,151
-0.01(-0.15%)
May 18, 2011
6.221
6.385
6.221
6.366
80,343
+0.13(+2.00%)
May 17, 2011
6.193
6.250
6.188
6.241
20,211
+0.03(+0.46%)
May 16, 2011
6.164
6.255
6.149
6.212
182,020
+0.04(+0.62%)
May 13, 2011
6.255
6.255
6.149
6.173
36,800
-0.08(-1.31%)
May 12, 2011
6.284
6.297
6.188
6.255
129,328
-0.01(-0.23%)
May 11, 2011
6.313
6.361
6.159
6.270
105,544
-0.07(-1.06%)
May 10, 2011
6.202
6.361
6.183
6.337
118,459
+0.16(+2.57%)
May 09, 2011
6.193
6.197
6.159
6.178
16,219
-0.02(-0.39%)
May 06, 2011
6.255
6.255
6.197
6.202
16,852
-0.02(-0.31%)
May 05, 2011
6.270
6.289
6.188
6.221
152,520
-0.11(-1.67%)
May 04, 2011
6.385
6.481
6.260
6.327
83,076
-0.07(-1.05%)
May 03, 2011
6.188
6.679
6.168
6.395
220,693
+0.20(+3.18%)
May 02, 2011
6.197
6.207
6.183
6.197
641,015
+0.11(+1.74%)
Apr 29, 2011
6.015
6.096
6.015
6.091
160,079
+0.08(+1.28%)
Apr 28, 2011
5.981
6.034
5.938
6.015
104,715
+0.02(+0.32%)
Apr 27, 2011
5.962
6.058
5.962
5.995
112,259
+0.00(+0.00%)
Apr 26, 2011
6.043
6.077
5.995
5.995
136,914
-0.05(-0.80%)
Apr 25, 2011
6.058
6.072
6.024
6.043
85,060
-0.07(-1.18%)
Apr 21, 2011
6.154
6.159
6.067
6.116
88,190
-0.04(-0.63%)
Apr 20, 2011
6.197
6.217
6.125
6.154
150,855
+0.01(+0.24%)
Apr 19, 2011
6.067
6.159
6.067
6.140
59,003
-0.00(-0.08%)
Apr 18, 2011
6.183
6.214
6.135
6.144
345,204
-0.19(-3.04%)
Apr 15, 2011
6.395
6.423
6.322
6.337
215,532
-0.06(-0.90%)
Apr 14, 2011
6.452
6.500
6.303
6.395
737,052
-0.06(-1.01%)
Apr 13, 2011
6.587
6.592
6.428
6.460
39,963
-0.13(-2.01%)
Apr 12, 2011
6.520
6.592
6.375
6.592
80,237
+0.01(+0.15%)
Apr 11, 2011
6.587
6.616
6.544
6.582
128,707
-0.02(-0.36%)
Apr 08, 2011
6.635
6.650
6.602
6.606
86,070
-0.02(-0.36%)
Apr 07, 2011
6.621
6.679
6.616
6.630
37,625
+0.00(+0.07%)
Apr 06, 2011
6.630
6.659
6.616
6.626
64,728
+0.00(+0.00%)
Apr 05, 2011
6.640
6.659
6.616
6.626
85,148
+0.00(+0.00%)
Apr 04, 2011
6.602
6.664
6.602
6.626
65,678
+0.01(+0.15%)
Apr 01, 2011
6.736
6.765
6.515
6.616
197,044
-0.05(-0.79%)
Mar 31, 2011
6.751
6.760
6.645
6.669
182,895
-0.09(-1.28%)
Mar 30, 2011
6.765
6.765
6.756
6.756
183,335
-0.03(-0.43%)
Mar 29, 2011
6.852
6.857
6.770
6.785
23,497
-0.12(-1.80%)
Mar 28, 2011
6.832
6.909
6.823
6.909
153,545
+0.08(+1.13%)
Mar 25, 2011
6.808
6.842
6.736
6.832
18,532
+0.08(+1.14%)
Mar 24, 2011
6.746
6.775
6.736
6.756
14,548
+0.02(+0.29%)
Mar 23, 2011
6.712
6.780
6.712
6.736
20,976
-0.02(-0.36%)
Mar 22, 2011
6.703
6.760
6.654
6.760
26,471
+0.02(+0.36%)
Mar 21, 2011
6.832
6.833
6.722
6.736
53,620
+0.05(+0.72%)
Mar 18, 2011
6.780
6.780
6.630
6.688
47,237
-0.05(-0.71%)
Mar 17, 2011
6.727
6.794
6.650
6.736
29,528
+0.10(+1.45%)
Mar 16, 2011
6.640
6.780
6.621
6.640
78,175
-0.07(-1.00%)
Mar 15, 2011
6.611
6.852
6.597
6.707
91,632
-0.14(-2.11%)
Mar 14, 2011
6.760
6.852
6.683
6.852
30,270
+0.00(+0.00%)
Mar 11, 2011
6.804
6.895
6.592
6.852
69,756
+0.02(+0.35%)
Mar 10, 2011
6.837
6.866
6.592
6.828
108,815
-0.11(-1.53%)
Mar 09, 2011
6.905
6.943
6.828
6.934
53,620
+0.00(+0.07%)
Mar 08, 2011
6.789
6.929
6.775
6.929
16,595
+0.19(+2.86%)
Mar 07, 2011
6.866
6.885
6.727
6.736
65,751
-0.05(-0.71%)
Mar 04, 2011
6.948
6.948
6.751
6.784
65,867
-0.13(-1.81%)
Mar 03, 2011
6.866
6.972
6.780
6.909
189,329
+0.08(+1.20%)
Mar 02, 2011
6.837
6.900
6.746
6.828
47,801
-0.02(-0.28%)
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.