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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 10.16 10.43 10.04 10.33 82,696 +0.16(+1.62%)
May 29, 2014 9.634 10.33 9.634 10.16 294,345 +0.53(+5.48%)
May 28, 2014 9.608 9.726 9.430 9.634 75,915 +0.07(+0.69%)
May 27, 2014 9.575 9.700 9.568 9.568 46,794 -0.05(-0.48%)
May 23, 2014 9.575 9.614 9.614 9.614 91,533 -0.03(-0.34%)
May 22, 2014 9.561 9.660 9.502 9.647 49,687 +0.15(+1.53%)
May 21, 2014 9.532 9.568 9.449 9.502 18,837 +0.00(+0.00%)
May 20, 2014 9.581 9.654 9.456 9.502 21,202 -0.20(-2.04%)
May 19, 2014 9.595 9.700 9.535 9.700 88,799 +0.11(+1.17%)
May 16, 2014 9.581 9.680 9.238 9.588 80,472 +0.05(+0.48%)
May 15, 2014 9.575 9.674 9.284 9.542 191,906 -0.09(-0.96%)
May 14, 2014 9.713 9.812 9.528 9.634 240,518 -0.05(-0.54%)
May 13, 2014 9.548 9.713 9.548 9.687 129,395 +0.09(+0.96%)
May 12, 2014 9.568 9.667 9.436 9.594 112,912 +0.00(+0.00%)
May 09, 2014 9.502 9.674 9.462 9.594 138,371 +0.05(+0.48%)
May 08, 2014 9.693 9.693 9.311 9.548 94,081 -0.16(-1.63%)
May 07, 2014 9.905 9.905 9.575 9.707 231,392 -0.17(-1.74%)
May 06, 2014 9.482 9.898 9.482 9.878 189,460 +0.33(+3.46%)
May 05, 2014 9.304 9.575 9.185 9.548 143,387 +0.27(+2.92%)
May 02, 2014 8.862 9.548 8.862 9.278 351,846 +0.42(+4.69%)
May 01, 2014 8.776 8.948 8.770 8.862 124,318 +0.09(+1.05%)
Apr 30, 2014 8.664 8.882 8.031 8.770 61,989 -0.07(-0.75%)
Apr 29, 2014 8.954 9.067 8.700 8.836 72,872 -0.01(-0.07%)
Apr 28, 2014 8.578 8.862 8.578 8.842 82,895 +0.22(+2.52%)
Apr 25, 2014 8.664 8.849 8.440 8.624 46,539 -0.11(-1.28%)
Apr 24, 2014 8.473 8.961 8.473 8.737 125,229 +0.17(+2.00%)
Apr 23, 2014 8.427 8.704 8.394 8.565 59,404 +0.15(+1.80%)
Apr 22, 2014 8.387 8.446 8.255 8.413 18,346 +0.06(+0.71%)
Apr 21, 2014 8.354 8.370 8.123 8.354 17,508 +0.02(+0.24%)
Apr 17, 2014 8.189 8.334 8.334 8.334 11,214 +0.09(+1.04%)
Apr 16, 2014 8.235 8.367 8.083 8.248 17,473 +0.01(+0.16%)
Apr 15, 2014 8.182 8.387 8.058 8.235 40,482 +0.03(+0.40%)
Apr 14, 2014 8.275 8.275 8.011 8.202 49,306 -0.07(-0.88%)
Apr 11, 2014 8.314 8.367 8.189 8.275 6,295 -0.08(-0.95%)
Apr 10, 2014 8.420 8.486 8.116 8.354 51,996 -0.07(-0.86%)
Apr 09, 2014 8.519 8.552 7.984 8.427 123,846 -0.15(-1.69%)
Apr 08, 2014 7.879 8.644 7.800 8.572 63,762 +0.61(+7.62%)
Apr 07, 2014 7.384 8.090 7.384 7.965 75,915 +0.55(+7.48%)
Apr 04, 2014 7.358 7.575 7.305 7.410 18,467 +0.09(+1.17%)
Apr 03, 2014 7.259 7.358 7.232 7.325 9,004 -0.01(-0.18%)
Apr 02, 2014 7.133 7.358 7.028 7.338 21,911 +0.27(+3.83%)
Apr 01, 2014 7.094 7.251 7.021 7.067 12,046 +0.09(+1.23%)
Mar 31, 2014 7.193 7.252 6.981 6.981 88,613 -0.21(-2.94%)
Mar 28, 2014 7.186 7.212 7.173 7.193 14,354 +0.01(+0.18%)
Mar 27, 2014 7.259 7.259 7.179 7.179 19,666 -0.11(-1.54%)
Mar 26, 2014 7.146 7.325 7.146 7.292 20,022 +0.12(+1.66%)
Mar 25, 2014 6.975 7.186 6.975 7.173 10,182 +0.19(+2.74%)
Mar 24, 2014 6.935 7.047 6.929 6.981 10,676 +0.04(+0.57%)
Mar 21, 2014 7.199 7.259 6.909 6.942 44,786 -0.28(-3.93%)
Mar 20, 2014 7.193 7.325 7.179 7.226 24,127 +0.00(+0.00%)
Mar 19, 2014 7.193 7.272 7.193 7.226 35,041 -0.01(-0.09%)
Mar 18, 2014 7.259 7.292 7.206 7.232 30,897 -0.03(-0.36%)
Mar 17, 2014 7.272 7.292 7.245 7.259 11,766 -0.02(-0.27%)
Mar 14, 2014 7.252 7.292 7.237 7.278 30,725 -0.01(-0.18%)
Mar 13, 2014 7.325 7.325 7.232 7.292 16,466 -0.03(-0.45%)
Mar 12, 2014 7.265 7.325 7.160 7.325 25,794 +0.07(+0.91%)
Mar 11, 2014 7.265 7.325 7.259 7.259 44,960 -0.03(-0.36%)
Mar 10, 2014 7.232 7.318 7.232 7.285 25,062 +0.02(+0.23%)
Mar 07, 2014 7.358 7.358 7.259 7.268 8,844 -0.03(-0.41%)
Mar 06, 2014 7.364 7.364 7.265 7.298 6,228 -0.01(-0.18%)
Mar 05, 2014 7.292 7.318 7.239 7.311 5,961 +0.02(+0.27%)
Mar 04, 2014 7.259 7.292 7.153 7.292 46,823 +0.20(+2.79%)
Mar 03, 2014 7.298 7.325 6.948 7.094 58,273 -0.25(-3.41%)
Feb 28, 2014 7.127 7.437 7.120 7.344 52,495 +0.22(+3.15%)
Feb 27, 2014 7.008 7.127 7.008 7.120 23,021 +0.06(+0.84%)
Feb 26, 2014 7.021 7.067 6.983 7.061 16,801 +0.02(+0.28%)
Feb 25, 2014 7.028 7.074 7.021 7.041 13,275 +0.05(+0.66%)
Feb 24, 2014 7.028 7.028 6.995 6.995 11,587 +0.01(+0.19%)
Feb 21, 2014 7.100 7.127 6.968 6.981 18,015 -0.10(-1.40%)
Feb 20, 2014 7.120 7.199 7.061 7.080 27,205 +0.01(+0.19%)
Feb 19, 2014 6.968 7.153 6.968 7.067 139,817 +0.13(+1.90%)
Feb 18, 2014 6.896 7.034 6.856 6.935 20,032 +0.03(+0.48%)
Feb 14, 2014 6.612 6.902 6.902 6.902 27,278 +0.32(+4.91%)
Feb 13, 2014 6.684 6.744 6.579 6.579 10,305 -0.09(-1.38%)
Feb 12, 2014 6.757 6.790 6.536 6.671 13,622 -0.01(-0.20%)
Feb 11, 2014 6.599 6.843 6.599 6.684 134,772 +0.06(+0.90%)
Feb 10, 2014 6.585 6.665 6.566 6.625 11,328 +0.03(+0.40%)
Feb 07, 2014 6.546 6.625 6.513 6.599 7,871 +0.09(+1.32%)
Feb 06, 2014 6.506 6.632 6.335 6.513 57,688 +0.07(+1.02%)
Feb 05, 2014 6.275 6.513 6.229 6.447 40,856 +0.18(+2.84%)
Feb 04, 2014 6.223 6.361 6.137 6.269 77,900 +0.06(+0.96%)
Feb 03, 2014 6.421 6.473 5.998 6.209 69,683 -0.21(-3.29%)
Jan 31, 2014 6.480 6.506 6.421 6.421 9,547 -0.08(-1.22%)
Jan 30, 2014 6.539 6.645 6.440 6.500 19,881 -0.02(-0.30%)
Jan 29, 2014 6.513 6.645 6.506 6.519 19,938 -0.08(-1.20%)
Jan 28, 2014 6.460 6.658 6.295 6.599 53,888 +0.15(+2.25%)
Jan 27, 2014 6.665 6.665 6.183 6.454 86,728 -0.21(-3.17%)
Jan 24, 2014 6.988 7.001 6.599 6.665 81,431 -0.33(-4.72%)
Jan 23, 2014 7.146 7.206 6.929 6.995 32,315 -0.16(-2.21%)
Jan 22, 2014 7.034 7.259 7.034 7.153 32,329 +0.12(+1.69%)
Jan 21, 2014 7.041 7.272 7.034 7.034 27,907 -0.01(-0.09%)
Jan 17, 2014 7.173 7.041 7.041 7.041 40,614 -0.18(-2.56%)
Jan 16, 2014 7.265 7.331 7.159 7.226 16,288 -0.01(-0.18%)
Jan 15, 2014 7.232 7.259 7.140 7.239 19,159 +0.06(+0.83%)
Jan 14, 2014 7.232 7.258 7.160 7.179 16,426 +0.03(+0.37%)
Jan 13, 2014 7.173 7.344 7.140 7.153 44,981 -0.03(-0.37%)
Jan 10, 2014 7.344 7.476 7.120 7.179 64,910 -0.24(-3.29%)
Jan 09, 2014 7.549 7.753 7.344 7.423 87,114 -0.08(-1.06%)
Jan 08, 2014 7.457 7.612 7.457 7.503 20,338 +0.01(+0.18%)
Jan 07, 2014 7.681 7.687 7.344 7.489 63,093 -0.07(-0.87%)
Jan 06, 2014 7.932 7.965 7.463 7.555 68,397 -0.40(-5.06%)
Jan 03, 2014 7.998 7.998 7.925 7.958 25,259 +0.01(+0.08%)
Jan 02, 2014 8.004 8.037 7.918 7.951 42,899 -0.04(-0.50%)
Dec 31, 2013 8.031 7.991 7.991 7.991 23,792 +0.03(+0.41%)
Dec 30, 2013 7.925 8.077 7.925 7.958 16,759 -0.03(-0.41%)
Dec 27, 2013 8.077 8.083 7.938 7.991 34,428 -0.03(-0.33%)
Dec 26, 2013 7.984 8.083 7.899 8.017 28,864 +0.03(+0.41%)
Dec 24, 2013 8.050 8.083 7.905 7.984 19,984 -0.08(-0.98%)
Dec 23, 2013 7.747 8.083 7.720 8.064 68,650 +0.27(+3.47%)
Dec 20, 2013 8.024 8.077 7.793 7.793 75,812 -0.19(-2.40%)
Dec 19, 2013 7.978 8.074 7.866 7.984 43,198 -0.01(-0.08%)
Dec 18, 2013 7.965 8.057 7.747 7.991 53,454 +0.08(+1.00%)
Dec 17, 2013 7.991 8.116 7.608 7.912 74,798 -0.11(-1.40%)
Dec 16, 2013 7.866 8.136 7.793 8.024 60,234 +0.20(+2.62%)
Dec 13, 2013 7.978 8.031 7.747 7.819 30,794 -0.13(-1.58%)
Dec 12, 2013 7.918 7.984 7.866 7.945 55,977 +0.03(+0.33%)
Dec 11, 2013 7.945 8.017 7.918 7.918 33,521 +0.00(+0.00%)
Dec 10, 2013 7.879 7.984 7.780 7.918 63,085 -0.04(-0.50%)
Dec 09, 2013 8.017 8.017 7.912 7.958 68,186 -0.03(-0.41%)
Dec 06, 2013 7.951 8.031 7.872 7.991 59,499 +0.10(+1.25%)
Dec 05, 2013 7.951 8.097 7.872 7.892 49,979 -0.09(-1.08%)
Dec 04, 2013 7.984 8.113 7.833 7.978 69,013 -0.03(-0.33%)
Dec 03, 2013 7.852 8.031 7.852 8.004 69,107 +0.13(+1.68%)
Dec 02, 2013 8.017 8.017 7.641 7.872 137,321 -0.16(-1.97%)
Nov 29, 2013 8.024 8.318 7.885 8.031 99,238 +0.12(+1.50%)
Nov 27, 2013 7.338 7.912 7.338 7.912 201,678 +0.41(+5.45%)
Nov 26, 2013 7.542 7.668 7.483 7.503 542,230 -0.11(-1.47%)
Nov 25, 2013 7.443 7.707 7.384 7.615 93,537 +0.09(+1.23%)
Nov 22, 2013 7.555 7.866 7.397 7.522 134,939 -0.15(-1.89%)
Nov 21, 2013 7.423 7.727 7.391 7.668 95,193 +0.20(+2.74%)
Nov 20, 2013 7.476 7.747 7.331 7.463 147,072 -0.01(-0.18%)
Nov 19, 2013 7.806 7.833 7.410 7.476 72,267 -0.26(-3.33%)
Nov 18, 2013 7.753 7.885 7.582 7.734 124,397 +0.15(+1.93%)
Nov 15, 2013 7.537 7.600 7.518 7.587 167,642 +0.09(+1.18%)
Nov 14, 2013 7.429 7.606 7.429 7.499 167,135 +0.03(+0.42%)
Nov 13, 2013 7.524 7.530 7.383 7.467 104,345 -0.02(-0.25%)
Nov 12, 2013 7.499 7.606 7.347 7.486 75,543 +0.04(+0.51%)
Nov 11, 2013 7.480 7.651 7.379 7.448 54,011 +0.05(+0.68%)
Nov 08, 2013 7.436 7.443 7.271 7.398 20,615 -0.01(-0.09%)
Nov 07, 2013 7.436 7.436 7.296 7.404 39,779 -0.02(-0.26%)
Nov 06, 2013 7.530 7.530 7.277 7.423 41,140 -0.08(-1.01%)
Nov 05, 2013 7.505 7.575 7.423 7.499 34,462 +0.01(+0.17%)
Nov 04, 2013 7.303 7.524 7.151 7.486 28,755 +0.27(+3.77%)
Nov 01, 2013 7.265 7.404 7.189 7.214 34,007 -0.03(-0.44%)
Oct 31, 2013 7.347 7.442 7.024 7.246 83,710 -0.04(-0.61%)
Oct 30, 2013 7.410 7.480 7.151 7.290 120,443 -0.13(-1.79%)
Oct 29, 2013 7.600 7.625 7.372 7.423 88,528 -0.16(-2.09%)
Oct 28, 2013 7.644 7.701 7.467 7.581 90,606 -0.12(-1.56%)
Oct 25, 2013 7.714 7.980 7.284 7.701 148,303 +0.03(+0.41%)
Oct 24, 2013 7.638 7.771 7.600 7.670 65,368 +0.09(+1.17%)
Oct 23, 2013 7.689 8.201 7.499 7.581 185,254 -0.11(-1.40%)
Oct 22, 2013 7.246 7.733 7.246 7.689 161,397 +0.16(+2.10%)
Oct 21, 2013 7.277 7.600 7.233 7.530 222,592 +0.19(+2.59%)
Oct 18, 2013 7.277 7.619 7.220 7.341 172,124 +0.01(+0.17%)
Oct 17, 2013 6.866 7.436 6.860 7.328 202,405 +0.47(+6.83%)
Oct 16, 2013 6.866 6.866 6.689 6.860 97,387 +0.01(+0.18%)
Oct 15, 2013 6.872 6.898 6.640 6.847 79,673 +0.00(+0.00%)
Oct 14, 2013 6.594 6.961 6.550 6.847 132,297 +0.20(+3.05%)
Oct 11, 2013 6.290 6.670 6.290 6.645 134,226 +0.32(+5.00%)
Oct 10, 2013 6.214 6.588 6.157 6.328 126,026 +0.19(+3.09%)
Oct 09, 2013 5.961 6.322 5.961 6.138 108,522 +0.18(+2.97%)
Oct 08, 2013 5.923 5.961 5.760 5.961 109,908 +0.05(+0.86%)
Oct 07, 2013 5.866 5.929 5.841 5.910 46,968 +0.07(+1.19%)
Oct 04, 2013 5.778 5.885 5.746 5.841 35,633 +0.11(+1.88%)
Oct 03, 2013 5.746 5.746 5.638 5.733 14,492 +0.00(+0.00%)
Oct 02, 2013 5.828 5.828 5.727 5.733 25,114 -0.09(-1.52%)
Oct 01, 2013 5.651 5.854 5.615 5.822 59,210 +0.18(+3.14%)
Sep 30, 2013 5.524 5.664 5.524 5.645 58,681 +0.06(+1.13%)
Sep 27, 2013 5.524 5.626 5.505 5.581 36,096 +0.06(+1.15%)
Sep 26, 2013 5.543 5.543 5.499 5.518 26,796 -0.01(-0.23%)
Sep 25, 2013 5.423 5.543 5.423 5.531 97,387 +0.16(+2.94%)
Sep 24, 2013 5.467 5.467 5.227 5.373 48,490 -0.08(-1.39%)
Sep 23, 2013 5.284 5.467 5.265 5.449 41,197 +0.18(+3.49%)
Sep 20, 2013 5.512 5.512 5.265 5.265 40,721 -0.27(-4.81%)
Sep 19, 2013 5.550 5.553 5.423 5.531 50,553 +0.05(+0.92%)
Sep 18, 2013 5.417 5.569 5.359 5.480 63,181 +0.12(+2.24%)
Sep 17, 2013 5.411 5.423 5.322 5.360 21,848 -0.03(-0.47%)
Sep 16, 2013 5.252 5.411 5.151 5.385 110,876 +0.23(+4.55%)
Sep 13, 2013 5.164 5.183 5.076 5.151 66,457 +0.02(+0.37%)
Sep 12, 2013 5.227 5.252 5.113 5.132 54,972 -0.05(-0.98%)
Sep 11, 2013 5.094 5.246 5.043 5.183 62,608 +0.11(+2.25%)
Sep 10, 2013 4.841 5.069 4.797 5.069 122,678 +0.31(+6.52%)
Sep 09, 2013 4.816 4.879 4.733 4.759 207,700 -0.04(-0.79%)
Sep 06, 2013 4.714 4.873 4.714 4.797 276,812 +0.16(+3.41%)
Sep 05, 2013 5.252 5.252 4.638 4.638 636,863 -0.60(-11.47%)
Sep 04, 2013 5.370 5.370 5.189 5.240 92,180 -0.11(-2.01%)
Sep 03, 2013 5.423 5.423 5.271 5.347 376,442 +0.02(+0.36%)
Aug 30, 2013 5.335 5.335 5.289 5.328 23,356 -0.06(-1.06%)
Aug 29, 2013 5.398 5.429 5.379 5.385 14,577 -0.03(-0.58%)
Aug 28, 2013 5.322 5.417 5.322 5.417 30,753 +0.09(+1.78%)
Aug 27, 2013 5.328 5.347 5.265 5.322 30,513 -0.08(-1.52%)
Aug 26, 2013 5.392 5.411 5.221 5.404 75,920 -0.03(-0.47%)
Aug 23, 2013 5.461 5.461 5.347 5.430 14,271 -0.05(-0.92%)
Aug 22, 2013 5.379 5.537 5.328 5.480 49,348 +0.10(+1.88%)
Aug 21, 2013 5.373 5.423 5.309 5.379 31,707 +0.01(+0.12%)
Aug 20, 2013 5.430 5.467 5.347 5.373 23,571 -0.10(-1.85%)
Aug 19, 2013 5.316 5.474 5.278 5.474 511,173 +0.18(+3.47%)
Aug 16, 2013 5.537 5.537 5.246 5.290 54,223 -0.22(-3.91%)
Aug 15, 2013 5.423 5.512 5.265 5.505 50,433 +0.06(+1.16%)
Aug 14, 2013 5.347 5.518 5.303 5.442 63,097 +0.08(+1.53%)
Aug 13, 2013 5.246 5.413 5.246 5.360 63,131 +0.12(+2.29%)
Aug 12, 2013 5.151 5.297 5.151 5.240 18,697 +0.06(+1.10%)
Aug 09, 2013 5.056 5.183 5.031 5.183 13,781 +0.13(+2.50%)
Aug 08, 2013 5.012 5.107 4.999 5.056 25,377 +0.09(+1.78%)
Aug 07, 2013 5.018 5.088 4.892 4.968 68,028 -0.06(-1.26%)
Aug 06, 2013 4.993 5.104 4.993 5.031 35,930 +0.05(+1.02%)
Aug 05, 2013 4.968 5.094 4.917 4.980 24,293 -0.09(-1.75%)
Aug 02, 2013 4.993 5.069 4.904 5.069 33,306 +0.08(+1.65%)
Aug 01, 2013 4.930 4.999 4.930 4.987 13,367 +0.06(+1.29%)
Jul 31, 2013 4.936 4.959 4.879 4.923 30,490 +0.03(+0.52%)
Jul 30, 2013 4.923 4.980 4.898 4.898 24,402 -0.02(-0.39%)
Jul 29, 2013 4.911 5.006 4.911 4.917 54,400 -0.06(-1.14%)
Jul 26, 2013 4.980 5.069 4.974 4.974 13,751 +0.01(+0.13%)
Jul 25, 2013 5.037 5.069 4.961 4.968 69,624 -0.09(-1.87%)
Jul 24, 2013 5.043 5.107 5.025 5.062 18,449 +0.01(+0.25%)
Jul 23, 2013 5.062 5.094 5.025 5.050 39,571 -0.01(-0.25%)
Jul 22, 2013 4.955 5.088 4.892 5.062 53,673 +0.14(+2.83%)
Jul 19, 2013 4.936 4.936 4.854 4.923 46,146 +0.03(+0.65%)
Jul 18, 2013 4.752 4.892 4.752 4.892 63,472 +0.11(+2.38%)
Jul 17, 2013 4.759 4.828 4.740 4.778 40,468 +0.03(+0.53%)
Jul 16, 2013 4.683 4.797 4.683 4.752 50,316 -0.01(-0.13%)
Jul 15, 2013 4.771 4.816 4.730 4.759 27,758 -0.01(-0.27%)
Jul 12, 2013 4.778 4.816 4.765 4.771 17,201 +0.01(+0.13%)
Jul 11, 2013 4.721 4.771 4.645 4.765 60,114 +0.10(+2.17%)
Jul 10, 2013 4.613 4.664 4.556 4.664 41,906 +0.06(+1.24%)
Jul 09, 2013 4.506 4.651 4.607 4.607 69,505 +0.00(+0.00%)
Jul 08, 2013 4.683 4.683 4.455 4.607 90,583 -0.04(-0.95%)
Jul 05, 2013 4.670 4.670 4.588 4.651 55,100 -0.03(-0.68%)
Jul 03, 2013 4.645 4.708 4.556 4.683 27,899 +0.03(+0.54%)
Jul 02, 2013 4.740 4.765 4.626 4.657 43,226 -0.09(-1.87%)
Jul 01, 2013 4.759 4.768 4.740 4.746 41,506 +0.04(+0.94%)
Jun 28, 2013 4.708 4.740 4.676 4.702 73,004 -0.01(-0.13%)
Jun 27, 2013 4.689 4.765 4.670 4.708 108,506 +0.10(+2.20%)
Jun 26, 2013 4.683 4.683 4.544 4.607 84,652 -0.08(-1.75%)
Jun 25, 2013 4.468 4.727 4.461 4.689 77,219 +0.26(+5.86%)
Jun 24, 2013 4.556 4.588 4.347 4.430 242,736 -0.21(-4.50%)
Jun 21, 2013 4.965 5.154 4.506 4.638 2,479,657 +0.18(+3.97%)
Jun 20, 2013 4.563 4.563 4.430 4.461 401,561 -0.13(-2.76%)
Jun 19, 2013 4.999 4.999 4.588 4.588 426,898 -0.18(-3.72%)
Jun 18, 2013 4.797 4.911 4.670 4.765 360,088 -0.06(-1.31%)
Jun 17, 2013 4.797 4.879 4.790 4.828 281,267 +0.03(+0.53%)
Jun 14, 2013 5.227 5.246 4.746 4.803 408,593 -0.40(-7.66%)
Jun 13, 2013 5.398 5.398 5.069 5.202 230,335 -0.21(-3.86%)
Jun 12, 2013 5.575 5.600 5.314 5.411 252,364 -0.15(-2.73%)
Jun 11, 2013 5.619 5.746 5.505 5.562 100,638 -0.15(-2.55%)
Jun 10, 2013 5.638 5.708 5.632 5.708 47,516 +0.05(+0.89%)
Jun 07, 2013 5.752 5.752 5.537 5.657 58,899 -0.10(-1.76%)
Jun 06, 2013 5.721 5.759 5.676 5.759 46,396 +0.03(+0.44%)
Jun 05, 2013 5.670 5.759 5.588 5.733 78,645 -0.03(-0.44%)
Jun 04, 2013 5.910 5.917 5.727 5.759 24,914 -0.15(-2.57%)
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.