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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2011 6.822 6.832 6.715 6.739 180,980 -0.09(-1.28%)
Mar 30, 2011 6.837 6.837 6.827 6.827 181,416 -0.03(-0.43%)
Mar 29, 2011 6.924 6.929 6.842 6.857 23,251 -0.13(-1.80%)
Mar 28, 2011 6.905 6.983 6.895 6.983 151,937 +0.08(+1.13%)
Mar 25, 2011 6.880 6.914 6.808 6.905 18,338 +0.08(+1.14%)
Mar 24, 2011 6.817 6.846 6.808 6.827 14,395 +0.02(+0.29%)
Mar 23, 2011 6.783 6.851 6.783 6.808 20,756 -0.02(-0.36%)
Mar 22, 2011 6.773 6.832 6.725 6.832 26,194 +0.02(+0.36%)
Mar 21, 2011 6.905 6.905 6.793 6.808 53,059 +0.05(+0.72%)
Mar 18, 2011 6.851 6.851 6.701 6.759 46,743 -0.05(-0.71%)
Mar 17, 2011 6.798 6.866 6.720 6.808 29,219 +0.10(+1.45%)
Mar 16, 2011 6.710 6.851 6.691 6.710 77,357 -0.07(-1.00%)
Mar 15, 2011 6.681 6.924 6.667 6.778 90,673 -0.15(-2.11%)
Mar 14, 2011 6.832 6.924 6.754 6.924 29,953 +0.00(+0.00%)
Mar 11, 2011 6.876 6.968 6.662 6.924 69,026 +0.02(+0.35%)
Mar 10, 2011 6.910 6.939 6.662 6.900 107,676 -0.11(-1.53%)
Mar 09, 2011 6.978 7.017 6.900 7.007 53,059 +0.00(+0.07%)
Mar 08, 2011 6.861 7.002 6.846 7.002 16,421 +0.19(+2.86%)
Mar 07, 2011 6.939 6.958 6.798 6.808 65,063 -0.05(-0.71%)
Mar 04, 2011 7.021 7.021 6.823 6.856 65,178 -0.13(-1.81%)
Mar 03, 2011 6.939 7.046 6.851 6.983 187,347 +0.08(+1.20%)
Mar 02, 2011 6.910 6.973 6.817 6.900 47,300 -0.02(-0.28%)
Mar 01, 2011 7.094 7.094 6.895 6.919 19,037 -0.18(-2.47%)
Feb 28, 2011 6.788 7.124 6.786 7.094 139,553 +0.26(+3.84%)
Feb 25, 2011 6.827 6.900 6.808 6.832 69,770 +0.02(+0.36%)
Feb 24, 2011 6.812 7.026 6.701 6.808 194,352 -0.00(-0.01%)
Feb 23, 2011 6.856 6.890 6.535 6.808 90,412 -0.07(-1.05%)
Feb 22, 2011 7.148 7.148 6.856 6.880 178,448 -0.28(-3.87%)
Feb 18, 2011 7.265 7.294 7.051 7.158 92,043 -0.14(-1.87%)
Feb 17, 2011 7.128 7.357 7.124 7.294 202,858 +0.17(+2.39%)
Feb 16, 2011 7.172 7.206 7.051 7.124 64,092 -0.08(-1.08%)
Feb 15, 2011 7.284 7.284 7.177 7.201 15,893 -0.08(-1.13%)
Feb 14, 2011 7.396 7.396 7.279 7.284 34,130 -0.13(-1.77%)
Feb 11, 2011 7.449 7.454 7.342 7.415 79,905 -0.00(-0.07%)
Feb 10, 2011 7.629 7.717 7.420 7.420 147,191 -0.24(-3.11%)
Feb 09, 2011 7.785 7.814 7.595 7.658 24,824 -0.18(-2.30%)
Feb 08, 2011 7.809 7.877 7.809 7.838 32,633 +0.03(+0.37%)
Feb 07, 2011 7.970 7.970 7.741 7.809 34,223 -0.18(-2.25%)
Feb 04, 2011 7.765 8.057 7.765 7.989 143,306 +0.22(+2.88%)
Feb 03, 2011 7.688 7.780 7.683 7.765 45,118 +0.03(+0.38%)
Feb 02, 2011 7.692 7.790 7.668 7.736 36,571 -0.05(-0.62%)
Feb 01, 2011 7.814 8.023 7.727 7.784 58,796 +0.05(+0.68%)
Jan 31, 2011 7.493 7.741 7.493 7.731 99,864 +0.22(+2.91%)
Jan 28, 2011 7.668 7.686 7.386 7.513 110,280 -0.17(-2.15%)
Jan 27, 2011 7.731 7.741 7.678 7.678 31,060 +0.00(+0.00%)
Jan 26, 2011 7.795 7.795 7.644 7.678 46,009 -0.05(-0.63%)
Jan 25, 2011 7.785 7.799 7.624 7.727 31,775 -0.13(-1.67%)
Jan 24, 2011 7.960 7.970 7.853 7.858 76,518 -0.10(-1.22%)
Jan 21, 2011 7.882 8.023 7.882 7.955 89,122 +0.07(+0.86%)
Jan 20, 2011 7.838 7.906 7.668 7.887 71,477 +0.06(+0.81%)
Jan 19, 2011 7.736 7.916 7.692 7.824 115,345 +0.13(+1.64%)
Jan 18, 2011 7.683 7.906 7.639 7.697 176,028 +0.00(+0.06%)
Jan 14, 2011 7.644 7.799 7.605 7.692 196,904 +0.04(+0.57%)
Jan 13, 2011 7.804 7.814 7.649 7.649 25,735 -0.13(-1.69%)
Jan 12, 2011 7.824 7.882 7.756 7.780 55,740 +0.00(+0.06%)
Jan 11, 2011 7.926 7.926 7.775 7.775 71,409 -0.06(-0.81%)
Jan 10, 2011 7.975 7.975 7.780 7.838 51,981 -0.14(-1.71%)
Jan 07, 2011 8.101 8.145 7.858 7.975 66,015 -0.18(-2.21%)
Jan 06, 2011 8.091 8.291 8.072 8.154 159,512 +0.12(+1.45%)
Jan 05, 2011 7.882 8.077 7.882 8.038 259,234 +0.09(+1.13%)
Jan 04, 2011 7.897 7.965 7.843 7.948 116,557 +0.05(+0.58%)
Jan 03, 2011 7.868 8.072 7.848 7.902 112,398 +0.08(+0.99%)
Dec 31, 2010 7.804 7.868 7.780 7.824 35,300 +0.02(+0.25%)
Dec 30, 2010 7.702 7.804 7.702 7.804 70,264 +0.12(+1.58%)
Dec 29, 2010 7.692 7.712 7.615 7.683 101,795 +0.06(+0.83%)
Dec 28, 2010 7.649 7.654 7.590 7.620 50,093 -0.04(-0.51%)
Dec 27, 2010 7.605 7.673 7.581 7.658 101,531 -0.01(-0.13%)
Dec 23, 2010 7.833 7.848 7.551 7.668 117,895 -0.22(-2.83%)
Dec 22, 2010 7.702 7.897 7.649 7.892 99,567 +0.19(+2.46%)
Dec 21, 2010 7.586 7.819 7.556 7.702 159,246 +0.25(+3.33%)
Dec 20, 2010 7.663 7.761 7.328 7.454 323,565 -0.20(-2.60%)
Dec 17, 2010 7.668 7.697 7.610 7.654 32,635 -0.02(-0.32%)
Dec 16, 2010 7.624 7.775 7.624 7.678 126,126 +0.01(+0.19%)
Dec 15, 2010 7.678 7.761 7.571 7.663 533,329 -0.08(-1.01%)
Dec 14, 2010 7.673 7.833 7.596 7.741 454,403 +0.07(+0.89%)
Dec 13, 2010 7.727 7.780 7.663 7.673 118,331 -0.11(-1.38%)
Dec 10, 2010 7.795 7.829 7.658 7.780 97,922 +0.02(+0.25%)
Dec 09, 2010 7.833 7.874 7.683 7.761 122,580 -0.02(-0.25%)
Dec 08, 2010 7.892 7.892 7.692 7.780 49,147 -0.14(-1.72%)
Dec 07, 2010 7.877 7.936 7.824 7.916 79,228 +0.01(+0.12%)
Dec 06, 2010 7.984 7.999 7.804 7.906 150,599 -0.08(-0.97%)
Dec 03, 2010 7.979 7.994 7.902 7.984 77,863 +0.00(+0.06%)
Dec 02, 2010 7.712 8.038 7.712 7.979 339,304 +0.19(+2.43%)
Dec 01, 2010 7.955 7.955 7.668 7.790 163,253 -0.01(-0.12%)
Nov 30, 2010 7.804 7.979 7.600 7.799 398,384 -0.02(-0.25%)
Nov 29, 2010 7.843 7.955 7.615 7.819 896,792 -0.04(-0.50%)
Nov 26, 2010 7.853 8.028 7.688 7.858 160,061 +0.09(+1.19%)
Nov 24, 2010 7.702 7.765 7.765 7.765 80,123 +0.14(+1.85%)
Nov 23, 2010 7.615 7.649 7.532 7.624 20,121 -0.08(-1.01%)
Nov 22, 2010 7.824 7.916 7.600 7.702 88,133 -0.05(-0.69%)
Nov 19, 2010 7.838 7.921 7.707 7.756 75,053 -0.06(-0.81%)
Nov 18, 2010 7.892 8.120 7.814 7.819 99,212 +0.12(+1.59%)
Nov 17, 2010 7.624 7.741 7.600 7.697 91,018 +0.05(+0.70%)
Nov 16, 2010 7.931 7.931 7.590 7.644 124,853 -0.32(-4.08%)
Nov 15, 2010 7.639 8.058 7.639 7.969 150,879 +0.34(+4.45%)
Nov 12, 2010 7.889 7.889 7.535 7.629 229,724 -0.40(-4.93%)
Nov 11, 2010 8.223 8.233 8.011 8.025 102,908 -0.19(-2.29%)
Nov 10, 2010 8.011 8.214 7.943 8.214 78,021 +0.23(+2.83%)
Nov 09, 2010 8.242 8.468 7.907 7.988 229,614 -0.28(-3.36%)
Nov 08, 2010 8.294 8.732 8.171 8.266 446,925 -0.01(-0.11%)
Nov 05, 2010 7.813 8.336 7.813 8.275 618,911 +0.42(+5.40%)
Nov 04, 2010 7.252 7.884 7.252 7.851 1,061,649 +0.63(+8.68%)
Nov 03, 2010 7.276 7.276 7.092 7.224 434,462 +0.04(+0.52%)
Nov 02, 2010 7.252 7.488 7.139 7.186 640,464 +0.01(+0.13%)
Nov 01, 2010 7.295 7.351 7.069 7.177 367,829 -0.04(-0.59%)
Oct 29, 2010 6.904 7.219 6.824 7.219 211,801 +0.26(+3.72%)
Oct 28, 2010 7.069 7.182 6.946 6.960 258,310 -0.10(-1.47%)
Oct 27, 2010 6.550 7.304 6.517 7.064 1,077,636 +0.31(+4.61%)
Oct 25, 2010 6.824 6.857 6.701 6.753 398,920 +0.02(+0.28%)
Oct 22, 2010 6.696 6.781 6.654 6.734 402,920 +0.00(+0.07%)
Oct 21, 2010 6.682 6.734 6.635 6.729 124,725 +0.02(+0.28%)
Oct 20, 2010 6.659 6.725 6.574 6.710 117,540 +0.09(+1.35%)
Oct 19, 2010 6.654 6.729 6.607 6.621 38,629 -0.12(-1.75%)
Oct 18, 2010 6.729 6.739 6.663 6.739 60,085 +0.00(+0.00%)
Oct 15, 2010 6.725 6.739 6.649 6.739 121,324 +0.07(+1.06%)
Oct 14, 2010 6.734 6.734 6.602 6.668 64,716 -0.05(-0.77%)
Oct 13, 2010 6.645 6.753 6.645 6.720 121,491 +0.12(+1.86%)
Oct 12, 2010 6.809 6.825 6.579 6.597 127,596 -0.22(-3.25%)
Oct 11, 2010 6.668 6.833 6.635 6.819 92,576 +0.12(+1.76%)
Oct 08, 2010 6.701 6.762 6.640 6.701 52,917 +0.04(+0.64%)
Oct 07, 2010 6.715 6.729 6.654 6.659 63,262 -0.05(-0.77%)
Oct 06, 2010 6.899 6.904 6.692 6.710 62,267 -0.22(-3.13%)
Oct 05, 2010 6.739 6.974 6.687 6.927 124,025 +0.20(+2.94%)
Oct 04, 2010 6.734 6.786 6.654 6.729 45,893 -0.05(-0.70%)
Oct 01, 2010 6.776 6.965 6.673 6.776 103,772 -0.19(-2.77%)
Sep 30, 2010 6.923 7.069 6.871 6.970 155,489 +0.09(+1.37%)
Sep 29, 2010 6.899 6.913 6.743 6.875 116,237 -0.08(-1.15%)
Sep 28, 2010 6.833 6.974 6.758 6.956 198,904 +0.14(+2.00%)
Sep 27, 2010 6.682 6.833 6.678 6.819 136,831 +0.14(+2.12%)
Sep 24, 2010 6.390 6.678 6.362 6.678 146,334 +0.28(+4.34%)
Sep 23, 2010 6.301 6.400 6.263 6.399 86,000 +0.02(+0.30%)
Sep 22, 2010 6.192 6.470 6.192 6.381 142,249 +0.15(+2.42%)
Sep 21, 2010 6.173 6.258 6.107 6.230 81,580 -0.02(-0.38%)
Sep 20, 2010 6.046 6.286 6.046 6.253 72,442 +0.17(+2.87%)
Sep 17, 2010 6.079 6.192 6.005 6.079 53,206 -0.02(-0.31%)
Sep 15, 2010 6.169 6.202 6.008 6.098 96,366 -0.12(-1.97%)
Sep 14, 2010 6.206 6.395 6.187 6.220 72,459 +0.01(+0.15%)
Sep 13, 2010 6.263 6.362 6.084 6.211 112,351 -0.05(-0.83%)
Sep 10, 2010 6.244 6.286 6.169 6.263 50,576 +0.02(+0.30%)
Sep 09, 2010 6.447 6.503 6.211 6.244 62,483 -0.07(-1.05%)
Sep 08, 2010 6.395 6.484 6.187 6.310 104,899 -0.05(-0.74%)
Sep 07, 2010 6.329 6.399 6.315 6.357 17,910 +0.01(+0.15%)
Sep 03, 2010 6.291 6.390 6.211 6.348 97,599 +0.11(+1.81%)
Sep 02, 2010 6.136 6.282 6.084 6.235 119,114 +0.09(+1.46%)
Sep 01, 2010 5.933 6.202 5.825 6.145 199,260 +0.24(+4.07%)
Aug 31, 2010 5.905 5.938 5.716 5.905 212 +0.06(+1.05%)
Aug 30, 2010 5.938 5.971 5.820 5.843 47,188 -0.07(-1.20%)
Aug 27, 2010 5.914 5.938 5.796 5.914 25,577 +0.11(+1.87%)
Aug 26, 2010 5.862 5.895 5.777 5.806 33,218 -0.05(-0.81%)
Aug 25, 2010 5.693 5.872 5.664 5.853 35,928 +0.07(+1.22%)
Aug 24, 2010 5.919 5.938 5.782 5.782 70,159 -0.22(-3.69%)
Aug 23, 2010 6.079 6.136 6.004 6.004 88,508 -0.04(-0.62%)
Aug 20, 2010 5.938 6.079 5.886 6.041 71,334 +0.10(+1.75%)
Aug 19, 2010 6.164 6.173 5.891 5.938 54,528 -0.21(-3.45%)
Aug 18, 2010 5.881 6.159 5.848 6.150 259,966 +0.31(+5.33%)
Aug 17, 2010 5.891 5.895 5.754 5.839 76,209 -0.03(-0.48%)
Aug 16, 2010 5.754 5.886 5.721 5.867 54,795 +0.07(+1.22%)
Aug 13, 2010 5.796 5.839 5.726 5.796 106,911 +0.03(+0.49%)
Aug 12, 2010 5.457 5.839 5.457 5.768 114,202 +0.20(+3.64%)
Aug 11, 2010 5.740 5.749 5.438 5.565 81,302 -0.22(-3.83%)
Aug 10, 2010 5.773 5.886 5.679 5.787 88,502 -0.00(-0.08%)
Aug 09, 2010 5.693 5.796 5.518 5.792 102,554 +0.11(+1.91%)
Aug 06, 2010 5.683 5.683 5.528 5.683 169,503 +0.04(+0.67%)
Aug 05, 2010 5.537 5.683 5.528 5.645 112,840 +0.10(+1.87%)
Aug 04, 2010 5.396 5.584 5.325 5.542 165,379 +0.15(+2.80%)
Aug 03, 2010 5.151 5.396 5.122 5.391 265,120 +0.21(+4.00%)
Aug 02, 2010 5.184 5.231 5.151 5.184 224,094 +0.02(+0.46%)
Jul 30, 2010 5.160 5.188 5.071 5.160 78,728 -0.01(-0.18%)
Jul 29, 2010 5.151 5.184 5.118 5.170 69,590 +0.08(+1.67%)
Jul 28, 2010 5.174 5.184 4.995 5.085 82,689 -0.10(-1.91%)
Jul 27, 2010 5.184 5.188 5.113 5.184 568,020 +0.00(+0.00%)
Jul 26, 2010 5.113 5.184 5.009 5.184 120,585 +0.03(+0.55%)
Jul 23, 2010 5.179 5.193 5.047 5.155 56,713 -0.01(-0.18%)
Jul 22, 2010 5.094 5.184 5.009 5.165 125,147 +0.12(+2.43%)
Jul 21, 2010 5.155 5.160 5.009 5.042 117,425 -0.12(-2.28%)
Jul 20, 2010 5.000 5.184 5.000 5.160 114,128 +0.19(+3.89%)
Jul 19, 2010 5.080 5.155 4.929 4.967 56,234 -0.11(-2.14%)
Jul 16, 2010 5.075 5.137 5.000 5.075 72,894 -0.04(-0.83%)
Jul 15, 2010 5.085 5.165 4.962 5.118 104,387 +0.00(+0.09%)
Jul 14, 2010 5.099 5.174 5.066 5.113 39,223 -0.03(-0.55%)
Jul 13, 2010 5.155 5.184 5.061 5.141 73,824 +0.03(+0.55%)
Jul 12, 2010 5.141 5.184 5.094 5.113 39,487 -0.07(-1.36%)
Jul 09, 2010 5.184 5.184 5.132 5.184 301,352 +0.03(+0.55%)
Jul 08, 2010 5.137 5.155 5.118 5.155 7,002 +0.08(+1.58%)
Jul 07, 2010 4.920 5.094 4.920 5.075 23,860 +0.15(+2.96%)
Jul 06, 2010 4.906 4.986 4.906 4.929 57,785 +0.02(+0.48%)
Jul 02, 2010 4.906 5.014 4.840 4.906 21,579 -0.01(-0.19%)
Jul 01, 2010 4.939 4.939 4.684 4.915 104,167 -0.00(-0.10%)
Jun 30, 2010 4.887 5.000 4.854 4.920 44,189 +0.05(+1.06%)
Jun 29, 2010 5.071 5.071 4.844 4.868 59,336 -0.17(-3.37%)
Jun 25, 2010 5.038 5.113 4.981 5.038 22,971 -0.03(-0.65%)
Jun 24, 2010 4.990 5.092 4.943 5.071 146,319 +0.02(+0.37%)
Jun 23, 2010 5.042 5.056 4.844 5.052 105,289 +0.05(+1.04%)
Jun 22, 2010 4.793 5.009 4.793 5.000 52,595 +0.18(+3.82%)
Jun 21, 2010 4.990 5.085 4.811 4.816 76,323 -0.15(-2.94%)
Jun 18, 2010 4.962 5.009 4.943 4.962 55,975 -0.04(-0.75%)
Jun 17, 2010 5.160 5.160 4.943 5.000 79,668 -0.17(-3.28%)
Jun 16, 2010 5.184 5.184 5.075 5.170 92,918 -0.01(-0.27%)
Jun 15, 2010 5.052 5.184 5.014 5.184 61,766 +0.09(+1.85%)
Jun 14, 2010 5.085 5.184 5.056 5.089 84,502 +0.00(+0.00%)
Jun 11, 2010 5.009 5.089 4.986 5.089 46,534 +0.00(+0.00%)
Jun 10, 2010 5.198 5.226 5.014 5.089 50,462 +0.04(+0.75%)
Jun 09, 2010 4.962 5.141 4.962 5.052 48,193 +0.06(+1.23%)
Jun 08, 2010 5.047 5.104 4.901 4.990 67,090 +0.00(+0.00%)
Jun 07, 2010 5.009 5.104 4.972 4.990 52,993 -0.07(-1.31%)
Jun 04, 2010 5.056 5.193 5.023 5.056 60,325 -0.14(-2.72%)
Jun 03, 2010 5.174 5.217 5.137 5.198 71,491 +0.00(+0.09%)
Jun 02, 2010 5.118 5.207 5.089 5.193 109,272 +0.07(+1.29%)
Jun 01, 2010 5.104 5.188 5.080 5.127 49,206 -0.06(-1.09%)
May 28, 2010 5.184 5.212 5.047 5.184 157,759 -0.01(-0.18%)
May 27, 2010 5.042 5.193 5.023 5.193 181,403 +0.16(+3.28%)
May 26, 2010 5.023 5.141 5.014 5.028 53,034 +0.00(+0.00%)
May 25, 2010 5.005 5.099 5.000 5.028 55,249 -0.13(-2.56%)
May 24, 2010 5.089 5.184 5.056 5.160 64,306 +0.00(+0.09%)
May 21, 2010 5.170 5.179 5.089 5.155 98,265 -0.07(-1.26%)
May 20, 2010 5.137 5.231 5.089 5.221 176,217 -0.31(-5.54%)
May 19, 2010 5.726 5.773 5.481 5.528 241,370 -0.20(-3.46%)
May 18, 2010 5.697 5.905 5.664 5.726 94,622 +0.02(+0.41%)
May 17, 2010 5.655 5.815 5.603 5.702 109,304 +0.09(+1.68%)
May 14, 2010 5.608 5.905 5.523 5.608 159,395 -0.27(-4.65%)
May 13, 2010 5.457 5.928 5.066 5.881 326,407 +0.01(+0.24%)
May 12, 2010 5.853 5.909 5.796 5.867 58,723 +0.05(+0.81%)
May 11, 2010 5.848 5.886 5.792 5.820 72,194 -0.10(-1.67%)
May 10, 2010 5.942 5.975 5.829 5.919 267,894 +0.56(+10.47%)
May 07, 2010 5.419 5.481 5.325 5.358 221,128 -0.14(-2.49%)
May 06, 2010 5.631 5.749 5.419 5.495 173,893 -0.22(-3.80%)
May 05, 2010 5.754 5.763 5.645 5.711 72,858 -0.12(-2.02%)
May 04, 2010 5.985 5.985 5.740 5.829 89,368 -0.16(-2.75%)
May 03, 2010 6.093 6.093 5.843 5.994 105,996 +0.00(+0.08%)
Apr 30, 2010 6.131 6.131 5.759 5.989 178,275 -0.13(-2.08%)
Apr 29, 2010 5.924 6.159 5.891 6.117 426,566 +0.18(+3.02%)
Apr 28, 2010 6.046 6.046 5.735 5.938 319,710 -0.02(-0.40%)
Apr 27, 2010 6.371 6.569 5.914 5.961 253,364 -0.27(-4.38%)
Apr 26, 2010 6.074 6.362 6.074 6.235 565,649 +0.12(+2.00%)
Apr 23, 2010 6.008 6.206 6.008 6.112 97,334 +0.12(+2.05%)
Apr 22, 2010 5.980 6.004 5.947 5.989 319,695 +0.01(+0.16%)
Apr 21, 2010 5.872 6.032 5.867 5.980 193,806 +0.08(+1.44%)
Apr 20, 2010 5.777 5.942 5.754 5.895 286,290 +0.27(+4.77%)
Apr 19, 2010 5.518 5.627 5.462 5.627 258,249 +0.18(+3.38%)
Apr 16, 2010 5.561 5.561 5.254 5.443 364,281 -0.11(-2.04%)
Apr 15, 2010 5.627 5.627 5.532 5.556 69,632 +0.03(+0.51%)
Apr 14, 2010 5.556 5.594 5.424 5.528 113,608 -0.12(-2.17%)
Apr 13, 2010 5.561 5.655 5.561 5.650 85,701 +0.07(+1.18%)
Apr 12, 2010 5.664 5.664 5.561 5.584 37,834 -0.03(-0.59%)
Apr 09, 2010 5.556 5.711 5.514 5.617 141,233 +0.07(+1.19%)
Apr 08, 2010 5.504 5.551 5.476 5.551 82,982 -0.00(-0.08%)
Apr 07, 2010 5.594 5.622 5.542 5.556 251,632 -0.02(-0.34%)
Apr 06, 2010 5.429 5.631 5.429 5.575 68,881 +0.12(+2.16%)
Apr 05, 2010 5.363 5.528 5.363 5.457 155,987 +0.05(+0.87%)
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.