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
)
9.840
+0.350 (+3.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2011
6.828
6.938
6.828
6.919
50,221
+0.12(+1.70%)
Jun 29, 2011
6.828
7.034
6.793
6.803
53,815
+0.02(+0.30%)
Jun 28, 2011
6.858
6.858
6.738
6.783
78,537
-0.03(-0.37%)
Jun 27, 2011
6.894
6.894
6.793
6.808
25,949
-0.06(-0.84%)
Jun 24, 2011
6.697
6.888
6.667
6.866
78,408
+0.19(+2.90%)
Jun 23, 2011
6.511
6.738
6.467
6.672
103,175
+0.13(+2.01%)
Jun 22, 2011
6.562
6.562
6.511
6.541
21,711
-0.03(-0.47%)
Jun 21, 2011
6.587
6.753
6.552
6.572
31,238
+0.05(+0.77%)
Jun 20, 2011
6.451
6.652
6.451
6.521
43,465
+0.06(+0.86%)
Jun 17, 2011
6.516
6.562
6.461
6.466
159,649
-0.01(-0.16%)
Jun 16, 2011
6.532
6.562
6.466
6.476
53,369
-0.07(-1.08%)
Jun 15, 2011
6.542
6.587
6.436
6.547
59,423
-0.09(-1.36%)
Jun 14, 2011
6.637
6.652
6.627
6.637
23,827
+0.02(+0.30%)
Jun 13, 2011
6.562
6.642
6.547
6.617
50,692
+0.06(+0.84%)
Jun 10, 2011
6.511
6.607
6.441
6.562
71,237
+0.04(+0.62%)
Jun 09, 2011
6.537
6.627
6.496
6.521
28,774
-0.02(-0.31%)
Jun 08, 2011
6.501
6.657
6.436
6.542
140,896
+0.31(+4.94%)
Jun 07, 2011
6.253
6.277
6.224
6.234
17,240
+0.00(+0.08%)
Jun 06, 2011
6.243
6.258
6.224
6.229
35,029
-0.01(-0.16%)
Jun 03, 2011
6.239
6.277
6.229
6.239
26,580
-0.20(-3.17%)
May 24, 2011
6.234
6.457
6.224
6.443
90,878
+0.18(+2.95%)
May 23, 2011
6.297
6.312
6.224
6.258
50,379
-0.06(-1.00%)
May 20, 2011
6.399
6.399
6.258
6.321
23,520
-0.10(-1.59%)
May 19, 2011
6.457
6.457
6.370
6.423
30,825
-0.01(-0.15%)
May 18, 2011
6.287
6.453
6.287
6.433
79,502
+0.13(+2.00%)
May 17, 2011
6.258
6.316
6.253
6.307
19,999
+0.03(+0.46%)
May 16, 2011
6.229
6.321
6.214
6.277
180,114
+0.04(+0.62%)
May 13, 2011
6.321
6.321
6.214
6.239
36,415
-0.08(-1.31%)
May 12, 2011
6.350
6.364
6.253
6.321
127,975
-0.01(-0.23%)
May 11, 2011
6.380
6.428
6.224
6.336
104,439
-0.07(-1.06%)
May 10, 2011
6.268
6.428
6.248
6.404
117,219
+0.16(+2.57%)
May 09, 2011
6.258
6.263
6.224
6.243
16,049
-0.02(-0.39%)
May 06, 2011
6.321
6.321
6.263
6.268
16,676
-0.02(-0.31%)
May 05, 2011
6.336
6.355
6.253
6.287
150,924
-0.11(-1.67%)
May 04, 2011
6.453
6.550
6.326
6.394
82,206
-0.07(-1.05%)
May 03, 2011
6.253
6.749
6.234
6.462
218,383
+0.20(+3.18%)
May 02, 2011
6.263
6.273
6.248
6.263
634,306
+0.11(+1.74%)
Apr 29, 2011
6.078
6.161
6.078
6.156
158,403
+0.08(+1.28%)
Apr 28, 2011
6.044
6.098
6.000
6.078
103,619
+0.02(+0.32%)
Apr 27, 2011
6.025
6.122
6.025
6.059
111,084
+0.00(+0.00%)
Apr 26, 2011
6.107
6.141
6.059
6.059
135,481
-0.05(-0.80%)
Apr 25, 2011
6.122
6.136
6.088
6.107
84,170
-0.07(-1.18%)
Apr 21, 2011
6.219
6.224
6.132
6.180
87,267
-0.04(-0.63%)
Apr 20, 2011
6.263
6.283
6.190
6.219
149,276
+0.01(+0.24%)
Apr 19, 2011
6.132
6.224
6.132
6.205
58,385
-0.00(-0.08%)
Apr 18, 2011
6.248
6.279
6.200
6.209
341,591
-0.19(-3.04%)
Apr 15, 2011
6.462
6.491
6.389
6.404
213,276
-0.06(-0.90%)
Apr 14, 2011
6.521
6.569
6.370
6.462
729,337
-0.07(-1.01%)
Apr 13, 2011
6.657
6.662
6.496
6.528
39,545
-0.13(-2.01%)
Apr 12, 2011
6.589
6.662
6.443
6.662
79,397
+0.01(+0.15%)
Apr 11, 2011
6.657
6.686
6.613
6.652
127,360
-0.02(-0.36%)
Apr 08, 2011
6.705
6.720
6.671
6.676
85,170
-0.02(-0.36%)
Apr 07, 2011
6.691
6.749
6.686
6.701
37,231
+0.00(+0.07%)
Apr 06, 2011
6.701
6.730
6.686
6.696
64,051
+0.00(+0.00%)
Apr 05, 2011
6.710
6.730
6.686
6.696
84,256
+0.00(+0.00%)
Apr 04, 2011
6.671
6.735
6.671
6.696
64,991
+0.01(+0.15%)
Apr 01, 2011
6.808
6.837
6.584
6.686
194,981
-0.05(-0.79%)
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%)
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.