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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 4.967 5.066 4.829 4.909 81,887 -0.06(-1.17%)
Feb 27, 2023 4.697 5.164 4.697 4.967 190,413 +0.26(+5.42%)
Feb 24, 2023 4.778 4.825 4.675 4.712 65,261 -0.12(-2.56%)
Feb 23, 2023 4.661 4.887 4.661 4.836 92,083 +0.15(+3.11%)
Feb 22, 2023 4.602 4.836 4.602 4.690 77,941 +0.07(+1.58%)
Feb 21, 2023 4.595 4.770 4.588 4.617 83,624 -0.13(-2.76%)
Feb 17, 2023 4.953 4.996 4.610 4.748 288,279 -0.26(-5.24%)
Feb 16, 2023 4.902 5.164 4.880 5.011 217,867 +0.05(+1.03%)
Feb 15, 2023 4.996 5.047 4.799 4.960 221,876 -0.04(-0.73%)
Feb 14, 2023 4.683 5.069 4.683 4.996 375,206 +0.28(+6.04%)
Feb 13, 2023 4.500 4.723 4.500 4.712 191,238 +0.23(+5.04%)
Feb 10, 2023 4.223 4.508 4.172 4.486 100,890 +0.26(+6.22%)
Feb 09, 2023 4.522 4.530 4.223 4.223 96,805 -0.28(-6.16%)
Feb 08, 2023 4.588 4.632 4.427 4.500 81,381 -0.11(-2.37%)
Feb 07, 2023 4.581 4.705 4.486 4.610 72,652 +0.04(+0.80%)
Feb 06, 2023 4.617 4.734 4.508 4.573 142,973 -0.17(-3.54%)
Feb 03, 2023 5.142 5.142 4.712 4.741 297,222 -0.44(-8.45%)
Feb 02, 2023 4.996 5.179 4.971 5.179 219,678 +0.27(+5.50%)
Feb 01, 2023 4.595 4.989 4.595 4.909 166,482 +0.26(+5.65%)
Jan 31, 2023 4.588 4.734 4.530 4.646 174,572 +0.06(+1.27%)
Jan 30, 2023 4.602 4.785 4.559 4.588 365,656 -0.13(-2.78%)
Jan 27, 2023 4.566 4.785 4.566 4.719 142,992 +0.09(+1.89%)
Jan 26, 2023 4.573 4.657 4.533 4.632 146,944 +0.14(+3.08%)
Jan 25, 2023 4.245 4.537 4.132 4.493 319,460 +0.31(+7.32%)
Jan 24, 2023 4.303 4.318 4.012 4.187 246,609 -0.03(-0.69%)
Jan 23, 2023 4.245 4.362 4.136 4.216 134,350 +0.01(+0.17%)
Jan 20, 2023 4.092 4.344 4.063 4.209 73,500 +0.08(+1.94%)
Jan 19, 2023 4.048 4.245 3.837 4.128 384,676 -0.05(-1.22%)
Jan 18, 2023 4.595 4.654 4.138 4.179 238,794 -0.34(-7.58%)
Jan 17, 2023 4.230 4.602 4.223 4.522 373,452 +0.26(+6.16%)
Jan 13, 2023 4.165 4.296 4.165 4.260 114,853 +0.09(+2.10%)
Jan 12, 2023 4.158 4.267 4.106 4.172 125,332 +0.05(+1.24%)
Jan 11, 2023 4.158 4.216 4.026 4.121 118,494 +0.01(+0.36%)
Jan 10, 2023 4.121 4.230 4.121 4.106 276,056 +0.04(+1.08%)
Jan 09, 2023 3.931 4.139 3.931 4.063 211,301 +0.10(+2.58%)
Jan 06, 2023 3.866 4.063 3.840 3.961 236,811 +0.15(+3.82%)
Jan 05, 2023 3.596 3.902 3.596 3.815 190,164 +0.18(+4.81%)
Jan 04, 2023 3.508 3.713 3.508 3.640 142,933 +0.13(+3.74%)
Jan 03, 2023 3.559 3.611 3.450 3.508 74,779 +0.02(+0.63%)
Dec 30, 2022 3.508 3.581 3.392 3.486 218,111 -0.05(-1.44%)
Dec 29, 2022 3.552 3.654 3.523 3.538 77,890 -0.04(-1.02%)
Dec 28, 2022 3.611 3.684 3.472 3.574 190,711 -0.07(-2.00%)
Dec 27, 2022 3.611 3.691 3.523 3.647 164,856 +0.07(+1.83%)
Dec 23, 2022 3.472 3.607 3.472 3.581 62,717 +0.07(+2.08%)
Dec 22, 2022 3.517 3.559 3.467 3.508 26,120 +0.04(+1.05%)
Dec 21, 2022 3.625 3.669 3.472 3.472 259,866 -0.14(-3.84%)
Dec 20, 2022 3.611 3.698 3.589 3.611 178,171 +0.03(+0.81%)
Dec 19, 2022 3.611 3.639 3.574 3.581 125,239 -0.03(-0.81%)
Dec 16, 2022 3.465 3.611 3.465 3.611 162,688 +0.11(+3.23%)
Dec 15, 2022 3.574 3.574 3.479 3.497 280,686 -0.05(-1.34%)
Dec 14, 2022 3.477 3.603 3.465 3.545 112,658 +0.01(+0.21%)
Dec 13, 2022 3.574 3.594 3.494 3.538 118,065 -0.07(-1.82%)
Dec 12, 2022 3.370 3.611 3.311 3.603 137,880 +0.21(+6.24%)
Dec 09, 2022 3.355 3.435 3.355 3.392 32,943 +0.03(+0.87%)
Dec 08, 2022 3.428 3.479 3.356 3.362 134,023 -0.10(-2.95%)
Dec 07, 2022 3.414 3.574 3.335 3.465 154,313 +0.11(+3.26%)
Dec 06, 2022 3.355 3.501 3.270 3.355 122,297 +0.02(+0.66%)
Dec 05, 2022 3.282 3.348 3.151 3.333 121,082 +0.01(+0.22%)
Dec 02, 2022 3.180 3.435 3.149 3.326 166,183 +0.20(+6.54%)
Dec 01, 2022 3.173 3.180 2.852 3.122 95,231 +0.00(+0.00%)
Nov 30, 2022 3.115 3.209 3.024 3.122 30,698 +0.00(+0.00%)
Nov 29, 2022 2.976 3.122 2.969 3.122 43,481 +0.19(+6.47%)
Nov 28, 2022 2.932 3.020 2.932 2.932 132,357 +0.00(+0.00%)
Nov 25, 2022 2.881 2.969 2.833 2.932 22,518 +0.12(+4.33%)
Nov 23, 2022 2.769 2.831 2.769 2.810 59,671 +0.04(+1.51%)
Nov 22, 2022 2.741 2.845 2.713 2.769 70,637 +0.00(+0.00%)
Nov 21, 2022 2.783 2.837 2.748 2.769 48,523 -0.08(-2.69%)
Nov 18, 2022 2.720 2.845 2.713 2.845 17,931 +0.12(+4.34%)
Nov 17, 2022 2.796 2.831 2.713 2.727 70,346 -0.13(-4.39%)
Nov 16, 2022 2.796 2.880 2.796 2.852 41,213 +0.01(+0.49%)
Nov 15, 2022 2.859 2.943 2.838 2.838 79,817 -0.06(-2.16%)
Nov 14, 2022 2.880 2.936 2.838 2.901 68,630 +0.02(+0.72%)
Nov 11, 2022 2.755 2.880 2.720 2.880 72,073 +0.16(+5.88%)
Nov 10, 2022 2.659 2.852 2.659 2.720 6,307 +0.08(+2.89%)
Nov 09, 2022 2.748 2.772 2.636 2.643 10,808 -0.10(-3.80%)
Nov 08, 2022 2.776 2.838 2.703 2.748 51,312 -0.06(-1.99%)
Nov 07, 2022 2.936 2.959 2.790 2.803 69,255 -0.15(-4.95%)
Nov 04, 2022 2.936 2.962 2.875 2.950 27,925 +0.08(+2.91%)
Nov 03, 2022 2.901 2.963 2.866 2.866 74,959 -0.08(-2.60%)
Nov 02, 2022 3.012 3.012 2.904 2.943 20,673 -0.04(-1.40%)
Nov 01, 2022 2.984 3.024 2.926 2.984 59,980 +0.01(+0.47%)
Oct 31, 2022 2.950 3.005 2.853 2.970 74,617 +0.04(+1.42%)
Oct 28, 2022 2.887 3.010 2.824 2.929 97,984 +0.05(+1.81%)
Oct 27, 2022 2.922 2.922 2.852 2.876 49,642 -0.05(-1.55%)
Oct 26, 2022 2.817 2.922 2.810 2.922 43,971 +0.07(+2.44%)
Oct 25, 2022 2.741 2.887 2.713 2.852 104,994 +0.15(+5.67%)
Oct 24, 2022 2.720 2.776 2.678 2.699 63,196 -0.08(-3.00%)
Oct 21, 2022 2.706 2.824 2.706 2.783 80,235 +0.06(+2.30%)
Oct 20, 2022 2.748 2.887 2.720 2.720 112,160 -0.06(-2.01%)
Oct 19, 2022 2.776 2.831 2.746 2.776 60,902 -0.04(-1.48%)
Oct 18, 2022 2.845 2.887 2.790 2.817 20,631 -0.03(-0.98%)
Oct 17, 2022 2.783 2.896 2.710 2.845 80,306 +0.07(+2.51%)
Oct 14, 2022 2.866 2.908 2.769 2.776 34,460 -0.09(-3.16%)
Oct 13, 2022 2.769 2.922 2.716 2.866 102,796 +0.07(+2.49%)
Oct 12, 2022 2.720 2.796 2.713 2.796 61,477 +0.11(+4.15%)
Oct 11, 2022 2.783 2.817 2.685 2.685 59,270 -0.13(-4.69%)
Oct 10, 2022 2.922 2.922 2.796 2.817 13,738 -0.07(-2.41%)
Oct 07, 2022 2.845 2.890 2.824 2.887 34,561 -0.01(-0.24%)
Oct 06, 2022 2.824 2.901 2.824 2.894 53,950 +0.07(+2.46%)
Oct 05, 2022 2.880 2.887 2.817 2.824 17,267 -0.06(-1.93%)
Oct 04, 2022 2.866 3.014 2.866 2.880 100,575 +0.00(+0.09%)
Oct 03, 2022 2.831 2.950 2.824 2.877 210,945 +0.05(+1.62%)
Sep 30, 2022 2.734 2.838 2.727 2.831 55,669 +0.06(+2.26%)
Sep 29, 2022 2.692 2.769 2.678 2.769 121,853 +0.10(+3.92%)
Sep 28, 2022 2.636 2.713 2.574 2.664 145,135 +0.06(+2.41%)
Sep 27, 2022 2.497 2.629 2.428 2.602 14,567 +0.05(+1.91%)
Sep 26, 2022 2.560 2.676 2.511 2.553 92,214 -0.07(-2.65%)
Sep 23, 2022 2.643 2.678 2.435 2.623 289,039 -0.08(-2.84%)
Sep 22, 2022 2.783 2.783 2.664 2.699 220,818 -0.07(-2.51%)
Sep 21, 2022 2.894 2.894 2.727 2.769 102,929 -0.09(-3.16%)
Sep 20, 2022 2.943 2.943 2.831 2.859 81,349 -0.03(-1.20%)
Sep 19, 2022 2.783 2.956 2.755 2.894 271,401 +0.10(+3.48%)
Sep 16, 2022 2.803 2.881 2.771 2.796 41,984 -0.10(-3.60%)
Sep 15, 2022 3.026 3.047 2.873 2.901 20,349 -0.14(-4.58%)
Sep 14, 2022 3.110 3.200 3.019 3.040 86,537 -0.01(-0.46%)
Sep 13, 2022 3.005 3.128 2.907 3.054 54,621 -0.06(-1.79%)
Sep 12, 2022 3.130 3.200 3.103 3.110 96,857 +0.01(+0.45%)
Sep 09, 2022 2.956 3.228 2.956 3.096 193,303 +0.10(+3.25%)
Sep 08, 2022 2.915 3.061 2.870 2.998 87,479 +0.07(+2.38%)
Sep 07, 2022 2.956 2.977 2.845 2.929 218,528 +0.02(+0.60%)
Sep 06, 2022 2.734 2.922 2.720 2.911 81,995 +0.21(+7.86%)
Sep 02, 2022 2.817 2.831 2.692 2.699 68,590 -0.08(-3.00%)
Sep 01, 2022 2.713 2.831 2.664 2.783 43,002 +0.06(+2.04%)
Aug 31, 2022 2.852 2.880 2.727 2.727 78,898 -0.13(-4.39%)
Aug 30, 2022 2.894 2.925 2.852 2.852 35,593 -0.08(-2.61%)
Aug 29, 2022 2.796 2.991 2.796 2.929 121,640 +0.07(+2.43%)
Aug 26, 2022 2.970 2.991 2.790 2.859 67,273 -0.12(-3.97%)
Aug 25, 2022 2.929 2.991 2.915 2.977 82,407 +0.01(+0.47%)
Aug 24, 2022 2.956 2.998 2.898 2.963 31,549 +0.02(+0.71%)
Aug 23, 2022 2.887 2.983 2.790 2.943 57,072 +0.06(+1.93%)
Aug 22, 2022 2.741 2.915 2.673 2.887 82,081 +0.17(+6.41%)
Aug 19, 2022 2.831 2.866 2.713 2.713 88,832 -0.11(-3.94%)
Aug 18, 2022 2.845 2.929 2.817 2.824 88,820 -0.01(-0.49%)
Aug 17, 2022 2.859 2.948 2.838 2.838 47,313 -0.09(-3.09%)
Aug 16, 2022 2.922 2.950 2.838 2.929 24,711 +0.03(+1.20%)
Aug 15, 2022 2.852 2.924 2.845 2.894 16,878 -0.04(-1.42%)
Aug 12, 2022 2.873 2.936 2.844 2.936 52,888 +0.01(+0.48%)
Aug 11, 2022 2.936 2.977 2.887 2.922 27,534 -0.03(-0.94%)
Aug 10, 2022 2.922 2.996 2.873 2.950 27,633 +0.03(+1.19%)
Aug 09, 2022 2.943 2.984 2.859 2.915 63,597 -0.08(-2.56%)
Aug 08, 2022 3.033 3.040 2.908 2.991 44,089 +0.01(+0.47%)
Aug 05, 2022 2.866 3.026 2.838 2.977 63,533 +0.15(+5.16%)
Aug 04, 2022 2.908 3.019 2.817 2.831 25,586 -0.06(-2.16%)
Aug 03, 2022 2.866 2.956 2.787 2.894 36,047 +0.00(+0.00%)
Aug 02, 2022 2.866 3.012 2.803 2.894 91,255 +0.05(+1.71%)
Aug 01, 2022 2.790 2.894 2.748 2.845 58,314 -0.03(-1.21%)
Jul 29, 2022 2.776 2.936 2.762 2.880 73,515 +0.13(+4.55%)
Jul 28, 2022 2.643 2.810 2.565 2.755 126,557 +0.13(+5.04%)
Jul 27, 2022 2.504 2.678 2.463 2.623 117,910 +0.17(+7.10%)
Jul 26, 2022 2.337 2.478 2.337 2.449 64,612 +0.05(+2.03%)
Jul 25, 2022 2.275 2.414 2.272 2.400 109,896 +0.12(+5.18%)
Jul 22, 2022 2.275 2.351 2.212 2.282 94,770 +0.03(+1.23%)
Jul 21, 2022 2.344 2.433 2.198 2.254 203,577 -0.13(-5.26%)
Jul 20, 2022 2.372 2.454 2.337 2.379 28,757 -0.03(-1.44%)
Jul 19, 2022 2.435 2.483 2.414 2.414 86,668 -0.02(-0.86%)
Jul 18, 2022 2.330 2.469 2.330 2.435 184,711 +0.09(+3.70%)
Jul 15, 2022 2.358 2.386 2.303 2.348 45,471 -0.01(-0.44%)
Jul 14, 2022 2.282 2.358 2.280 2.358 42,701 +0.01(+0.59%)
Jul 13, 2022 2.282 2.414 2.282 2.344 64,553 +0.00(+0.00%)
Jul 12, 2022 2.393 2.435 2.337 2.344 29,834 -0.07(-2.88%)
Jul 11, 2022 2.497 2.497 2.352 2.414 131,150 +0.01(+0.58%)
Jul 08, 2022 2.407 2.463 2.393 2.400 118,090 -0.03(-1.15%)
Jul 07, 2022 2.408 2.532 2.393 2.428 79,217 -0.01(-0.57%)
Jul 06, 2022 2.421 2.490 2.421 2.442 42,829 -0.03(-1.40%)
Jul 05, 2022 2.449 2.538 2.372 2.476 107,630 -0.07(-2.73%)
Jul 01, 2022 2.456 2.567 2.442 2.546 33,704 +0.04(+1.67%)
Jun 30, 2022 2.365 2.567 2.268 2.504 68,680 +0.11(+4.65%)
Jun 29, 2022 2.435 2.470 2.365 2.393 111,008 -0.06(-2.55%)
Jun 28, 2022 2.581 2.581 2.437 2.456 41,849 -0.10(-4.08%)
Jun 27, 2022 2.476 2.592 2.435 2.560 40,496 +0.08(+3.37%)
Jun 24, 2022 2.497 2.574 2.379 2.476 70,313 +0.04(+1.71%)
Jun 23, 2022 2.421 2.497 2.365 2.435 29,948 -0.03(-1.13%)
Jun 22, 2022 2.421 2.515 2.400 2.463 31,953 +0.00(+0.00%)
Jun 21, 2022 2.316 2.470 2.316 2.463 66,025 +0.15(+6.31%)
Jun 17, 2022 2.358 2.421 2.316 2.316 69,912 +0.00(+0.00%)
Jun 16, 2022 2.428 2.456 2.310 2.316 106,972 -0.22(-8.52%)
Jun 15, 2022 2.435 2.576 2.435 2.532 39,335 +0.08(+3.12%)
Jun 14, 2022 2.483 2.525 2.442 2.456 82,889 -0.03(-1.12%)
Jun 13, 2022 2.636 2.643 2.483 2.483 113,211 -0.19(-7.27%)
Jun 10, 2022 2.748 2.765 2.678 2.678 139,020 -0.14(-4.94%)
Jun 09, 2022 2.791 2.981 2.791 2.817 50,389 -0.13(-4.26%)
Jun 08, 2022 2.901 2.991 2.901 2.943 74,748 -0.01(-0.47%)
Jun 07, 2022 2.859 2.998 2.852 2.956 61,258 +0.03(+0.95%)
Jun 06, 2022 2.887 2.963 2.887 2.929 49,067 +0.01(+0.24%)
Jun 03, 2022 2.866 2.998 2.838 2.922 53,208 -0.02(-0.71%)
Jun 02, 2022 2.970 3.012 2.706 2.943 321,966 -0.05(-1.63%)
Jun 01, 2022 3.089 3.123 2.887 2.991 135,635 -0.16(-5.08%)
May 31, 2022 3.179 3.183 3.068 3.151 93,765 -0.01(-0.22%)
May 27, 2022 3.110 3.283 3.110 3.158 29,479 +0.01(+0.22%)
May 26, 2022 3.179 3.198 3.075 3.151 43,864 +0.06(+2.03%)
May 25, 2022 2.991 3.105 2.991 3.089 23,543 -0.01(-0.22%)
May 24, 2022 3.047 3.096 3.026 3.096 15,968 +0.01(+0.23%)
May 23, 2022 3.130 3.197 3.058 3.089 71,496 +0.03(+1.14%)
May 20, 2022 3.075 3.165 2.991 3.054 62,937 +0.01(+0.23%)
May 19, 2022 3.033 3.096 3.019 3.047 10,781 +0.03(+0.92%)
May 18, 2022 3.026 3.144 3.009 3.019 67,385 -0.06(-1.81%)
May 17, 2022 3.130 3.144 2.998 3.075 125,400 +0.07(+2.31%)
May 16, 2022 3.096 3.228 2.998 3.005 171,965 -0.03(-1.14%)
May 13, 2022 2.970 3.130 2.943 3.040 48,470 +0.03(+1.16%)
May 12, 2022 2.991 3.069 2.915 3.005 39,553 -0.02(-0.69%)
May 11, 2022 3.026 3.127 3.009 3.026 22,347 +0.00(+0.00%)
May 10, 2022 3.005 3.026 2.894 3.026 33,294 +0.10(+3.33%)
May 09, 2022 3.005 3.054 2.918 2.929 36,700 -0.13(-4.10%)
May 06, 2022 3.075 3.110 3.040 3.054 24,412 -0.06(-1.79%)
May 05, 2022 3.200 3.200 3.089 3.110 103,470 -0.17(-5.30%)
May 04, 2022 3.200 3.297 3.103 3.283 24,680 +0.08(+2.39%)
May 03, 2022 3.116 3.297 3.116 3.207 79,032 +0.13(+4.30%)
May 02, 2022 3.151 3.157 3.033 3.075 66,265 -0.07(-2.21%)
Apr 29, 2022 3.165 3.325 3.130 3.144 164,700 -0.09(-2.80%)
Apr 28, 2022 3.172 3.297 3.158 3.235 112,457 -0.01(-0.43%)
Apr 27, 2022 3.221 3.324 3.221 3.249 71,136 -0.03(-1.06%)
Apr 26, 2022 3.429 3.464 3.263 3.283 46,895 -0.14(-4.07%)
Apr 25, 2022 3.361 3.467 3.361 3.423 70,342 -0.08(-2.19%)
Apr 22, 2022 3.527 3.596 3.416 3.499 34,726 -0.10(-2.71%)
Apr 21, 2022 3.791 4.014 3.480 3.596 127,702 -0.03(-0.96%)
Apr 20, 2022 3.617 3.763 3.583 3.631 132,124 +0.05(+1.36%)
Apr 19, 2022 3.527 3.624 3.527 3.583 97,326 +0.07(+1.98%)
Apr 18, 2022 3.513 3.583 3.478 3.513 97,057 +0.05(+1.30%)
Apr 14, 2022 3.423 3.534 3.360 3.468 37,887 -0.01(-0.30%)
Apr 13, 2022 3.356 3.666 3.356 3.478 146,517 +0.07(+2.04%)
Apr 12, 2022 3.436 3.492 3.369 3.409 51,213 -0.03(-1.01%)
Apr 11, 2022 3.513 3.513 3.443 3.443 16,589 -0.05(-1.39%)
Apr 08, 2022 3.416 3.516 3.371 3.492 23,944 +0.03(+0.80%)
Apr 07, 2022 3.325 3.492 3.322 3.464 41,097 +0.10(+3.11%)
Apr 06, 2022 3.325 3.381 3.318 3.360 61,693 +0.00(+0.00%)
Apr 05, 2022 3.471 3.503 3.311 3.360 53,366 -0.10(-3.01%)
Apr 04, 2022 3.492 3.548 3.381 3.464 67,845 +0.00(+0.00%)
Apr 01, 2022 3.534 3.551 3.436 3.464 66,963 +0.00(+0.00%)
Mar 31, 2022 3.388 3.478 3.339 3.464 88,379 +0.08(+2.26%)
Mar 30, 2022 3.465 3.478 3.348 3.388 26,684 -0.01(-0.20%)
Mar 29, 2022 3.443 3.478 3.368 3.395 51,154 -0.03(-1.01%)
Mar 28, 2022 3.478 3.527 3.332 3.429 110,022 -0.05(-1.40%)
Mar 25, 2022 3.499 3.548 3.450 3.478 34,791 -0.02(-0.60%)
Mar 24, 2022 3.429 3.615 3.416 3.499 74,676 +0.06(+1.62%)
Mar 23, 2022 3.527 3.548 3.411 3.443 41,836 -0.09(-2.56%)
Mar 22, 2022 3.652 3.652 3.513 3.534 31,825 -0.08(-2.31%)
Mar 21, 2022 3.589 3.617 3.499 3.617 18,641 +0.08(+2.36%)
Mar 18, 2022 3.332 3.583 3.332 3.534 232,393 +0.12(+3.46%)
Mar 17, 2022 3.409 3.423 3.381 3.416 3,271 +0.02(+0.61%)
Mar 16, 2022 3.409 3.478 3.339 3.395 61,766 +0.10(+3.17%)
Mar 15, 2022 3.256 3.360 3.230 3.290 25,994 +0.01(+0.42%)
Mar 14, 2022 3.367 3.367 3.221 3.276 19,850 -0.12(-3.48%)
Mar 11, 2022 3.436 3.436 3.301 3.395 141,059 -0.04(-1.21%)
Mar 10, 2022 3.214 3.478 3.216 3.436 156,214 +0.19(+6.01%)
Mar 09, 2022 3.179 3.290 3.156 3.242 20,832 +0.07(+2.19%)
Mar 08, 2022 3.304 3.332 3.123 3.172 43,302 -0.07(-2.15%)
Mar 07, 2022 3.332 3.402 3.172 3.242 41,144 -0.13(-3.92%)
Mar 04, 2022 3.339 3.402 3.208 3.374 47,537 +0.10(+2.97%)
Mar 03, 2022 3.249 3.329 3.207 3.276 54,202 +0.03(+1.07%)
Mar 02, 2022 3.221 3.346 3.221 3.242 74,418 -0.05(-1.48%)
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.