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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 9.280 9.760 9.110 9.620 114,721 +0.50(+5.48%)
Jul 30, 2024 9.120 9.260 8.960 9.120 187,719 +0.04(+0.44%)
Jul 29, 2024 9.530 9.530 8.870 9.080 155,781 -0.38(-4.02%)
Jul 26, 2024 9.380 9.500 9.145 9.460 82,090 +0.18(+1.94%)
Jul 25, 2024 9.360 9.460 9.100 9.280 121,204 -0.08(-0.85%)
Jul 24, 2024 9.560 9.710 9.330 9.360 170,706 -0.32(-3.31%)
Jul 23, 2024 9.250 9.793 9.230 9.680 150,772 +0.30(+3.20%)
Jul 22, 2024 9.340 9.520 9.250 9.380 155,268 -0.01(-0.11%)
Jul 19, 2024 9.210 9.580 9.130 9.390 110,685 +0.21(+2.29%)
Jul 18, 2024 9.620 9.670 9.100 9.180 187,190 -0.38(-3.97%)
Jul 17, 2024 9.500 9.710 9.450 9.560 153,910 +0.04(+0.42%)
Jul 16, 2024 9.500 9.680 9.015 9.520 153,306 +0.11(+1.17%)
Jul 15, 2024 9.400 9.600 9.230 9.410 146,610 -0.02(-0.21%)
Jul 12, 2024 9.350 9.560 9.305 9.430 229,459 +0.13(+1.40%)
Jul 11, 2024 9.350 9.459 9.190 9.300 125,885 +0.11(+1.20%)
Jul 10, 2024 8.820 9.190 8.820 9.190 124,266 +0.50(+5.75%)
Jul 09, 2024 8.640 8.840 8.540 8.690 91,638 +0.10(+1.16%)
Jul 08, 2024 8.690 8.690 8.450 8.590 89,195 -0.01(-0.12%)
Jul 05, 2024 8.750 8.750 8.540 8.600 85,615 -0.04(-0.46%)
Jul 03, 2024 8.450 8.800 8.450 8.640 104,200 +0.19(+2.25%)
Jul 02, 2024 8.400 8.555 8.210 8.450 98,060 +0.02(+0.24%)
Jul 01, 2024 9.110 9.200 8.320 8.430 218,526 -0.53(-5.92%)
Jun 28, 2024 9.230 9.330 8.890 8.960 87,762 -0.27(-2.93%)
Jun 27, 2024 8.970 9.300 8.940 9.230 153,429 +0.32(+3.59%)
Jun 26, 2024 9.080 9.120 8.820 8.910 111,937 -0.26(-2.84%)
Jun 25, 2024 9.120 9.390 9.100 9.170 114,132 +0.12(+1.33%)
Jun 24, 2024 8.980 9.169 8.810 9.050 165,474 +0.13(+1.46%)
Jun 21, 2024 9.170 9.470 8.760 8.920 294,639 -0.32(-3.46%)
Jun 20, 2024 9.650 9.700 9.120 9.240 253,123 -0.51(-5.23%)
Jun 18, 2024 9.470 9.760 9.470 9.750 63,478 +0.25(+2.63%)
Jun 17, 2024 10.00 10.00 9.470 9.500 88,915 -0.39(-3.94%)
Jun 14, 2024 9.880 10.14 9.694 9.890 173,025 -0.13(-1.30%)
Jun 13, 2024 10.07 10.21 9.688 10.02 220,150 +0.50(+5.25%)
Jun 12, 2024 9.610 9.787 9.460 9.520 102,993 +0.13(+1.38%)
Jun 11, 2024 9.690 9.795 9.330 9.390 53,919 -0.28(-2.90%)
Jun 10, 2024 9.400 9.784 9.260 9.670 161,337 +0.23(+2.44%)
Jun 07, 2024 9.570 9.710 9.400 9.440 74,555 -0.21(-2.18%)
Jun 06, 2024 9.940 9.990 9.500 9.650 66,826 -0.20(-2.03%)
Jun 05, 2024 10.09 10.20 9.650 9.850 204,240 -0.14(-1.40%)
Jun 04, 2024 10.74 10.80 9.920 9.990 127,358 -0.72(-6.72%)
Jun 03, 2024 10.88 11.09 10.65 10.71 126,172 -0.18(-1.65%)
May 31, 2024 10.91 10.96 10.46 10.89 305,423 +0.05(+0.44%)
May 30, 2024 10.56 10.90 10.47 10.84 159,708 +0.42(+3.98%)
May 29, 2024 10.25 10.43 10.12 10.43 81,705 +0.16(+1.56%)
May 28, 2024 9.843 10.30 9.720 10.27 156,026 +0.56(+5.73%)
May 24, 2024 9.484 9.899 9.338 9.710 97,334 +0.22(+2.29%)
May 23, 2024 10.14 10.17 9.456 9.493 176,922 -0.55(-5.45%)
May 22, 2024 10.40 10.56 9.984 10.04 118,696 -0.42(-3.97%)
May 21, 2024 10.57 10.71 10.30 10.46 122,125 -0.09(-0.89%)
May 20, 2024 10.40 10.65 10.38 10.55 129,156 -0.01(-0.09%)
May 17, 2024 10.54 10.87 10.54 10.56 110,265 -0.05(-0.44%)
May 16, 2024 10.90 11.01 10.48 10.61 161,885 -0.18(-1.66%)
May 15, 2024 10.35 10.93 10.35 10.79 219,874 +0.47(+4.57%)
May 14, 2024 10.12 10.47 10.12 10.31 112,954 +0.24(+2.34%)
May 13, 2024 10.53 10.77 10.05 10.08 129,108 -0.41(-3.87%)
May 10, 2024 10.57 10.80 10.25 10.48 322,070 +0.01(+0.09%)
May 09, 2024 10.45 10.57 10.00 10.47 258,283 -0.07(-0.63%)
May 08, 2024 10.03 10.59 9.748 10.54 317,566 +0.45(+4.49%)
May 07, 2024 10.14 10.17 9.814 10.09 284,491 +0.10(+1.04%)
May 06, 2024 9.437 10.02 9.399 9.984 220,380 +0.70(+7.52%)
May 03, 2024 9.040 9.333 9.040 9.286 223,211 +0.33(+3.69%)
May 02, 2024 8.984 9.040 8.889 8.955 125,851 +0.03(+0.32%)
May 01, 2024 8.965 9.088 8.800 8.927 56,827 -0.04(-0.42%)
Apr 30, 2024 9.040 9.265 8.889 8.965 287,499 -0.03(-0.31%)
Apr 29, 2024 8.993 9.125 8.806 8.993 126,570 +0.08(+0.85%)
Apr 26, 2024 9.012 9.069 8.814 8.918 151,823 -0.02(-0.21%)
Apr 25, 2024 8.852 8.983 8.665 8.937 79,162 +0.04(+0.42%)
Apr 24, 2024 9.342 9.342 8.842 8.899 108,865 -0.43(-4.65%)
Apr 23, 2024 9.531 9.531 9.248 9.333 110,421 -0.20(-2.08%)
Apr 22, 2024 8.965 9.531 8.901 9.531 174,880 +0.50(+5.54%)
Apr 19, 2024 8.908 9.088 8.814 9.031 109,673 +0.24(+2.68%)
Apr 18, 2024 8.653 8.823 8.616 8.795 214,975 +0.07(+0.76%)
Apr 17, 2024 8.663 8.861 8.526 8.729 139,927 +0.08(+0.98%)
Apr 16, 2024 8.804 8.922 8.531 8.644 293,194 -0.25(-2.86%)
Apr 15, 2024 9.012 9.116 8.804 8.899 205,964 +0.02(+0.21%)
Apr 12, 2024 9.323 9.371 8.871 8.880 150,315 -0.42(-4.56%)
Apr 11, 2024 9.323 9.333 9.184 9.305 81,389 -0.05(-0.50%)
Apr 10, 2024 9.522 9.569 9.314 9.352 139,120 -0.31(-3.22%)
Apr 09, 2024 9.795 9.814 9.590 9.663 125,332 -0.01(-0.10%)
Apr 08, 2024 9.248 9.720 9.163 9.673 470,341 +0.52(+5.67%)
Apr 05, 2024 8.484 9.201 8.427 9.154 333,632 +0.53(+6.13%)
Apr 04, 2024 8.710 8.955 8.550 8.625 189,742 -0.08(-0.98%)
Apr 03, 2024 8.370 8.804 8.304 8.710 173,316 +0.29(+3.48%)
Apr 02, 2024 8.861 8.861 8.314 8.418 147,295 -0.24(-2.73%)
Apr 01, 2024 8.842 8.861 8.587 8.653 113,704 -0.18(-2.03%)
Mar 28, 2024 8.861 9.050 8.738 8.833 217,187 -0.03(-0.32%)
Mar 27, 2024 8.635 8.871 8.635 8.861 167,818 +0.23(+2.62%)
Mar 26, 2024 8.738 8.871 8.512 8.635 107,998 -0.10(-1.19%)
Mar 25, 2024 8.502 9.022 8.502 8.738 322,305 +0.24(+2.77%)
Mar 22, 2024 8.663 8.663 8.408 8.502 100,082 -0.16(-1.85%)
Mar 21, 2024 8.210 8.729 8.134 8.663 363,212 +0.42(+5.15%)
Mar 20, 2024 7.795 8.238 7.747 8.238 143,829 +0.38(+4.80%)
Mar 19, 2024 7.927 8.021 7.818 7.861 181,711 -0.07(-0.83%)
Mar 18, 2024 7.540 7.965 7.455 7.927 279,181 +0.45(+6.06%)
Mar 15, 2024 7.625 7.766 7.474 7.474 123,100 -0.22(-2.82%)
Mar 14, 2024 7.625 7.757 7.606 7.691 111,450 +0.01(+0.12%)
Mar 13, 2024 7.200 7.710 7.172 7.682 234,531 +0.51(+7.11%)
Mar 12, 2024 7.200 7.247 7.059 7.172 98,065 +0.02(+0.26%)
Mar 11, 2024 7.285 7.303 6.905 7.153 161,601 -0.15(-2.07%)
Mar 08, 2024 7.219 7.389 7.153 7.304 177,219 +0.05(+0.65%)
Mar 07, 2024 7.483 7.483 7.229 7.257 123,448 -0.13(-1.79%)
Mar 06, 2024 7.332 7.493 7.266 7.389 399,441 +0.11(+1.56%)
Mar 05, 2024 7.285 7.370 7.200 7.276 71,702 -0.08(-1.03%)
Mar 04, 2024 7.531 7.747 7.313 7.351 258,742 -0.01(-0.13%)
Mar 01, 2024 7.370 7.401 7.200 7.361 240,388 +0.05(+0.65%)
Feb 29, 2024 7.323 7.559 7.096 7.313 264,625 +0.01(+0.13%)
Feb 28, 2024 7.559 7.682 7.219 7.304 417,492 -0.27(-3.61%)
Feb 27, 2024 7.983 7.993 7.568 7.578 166,622 -0.42(-5.19%)
Feb 26, 2024 8.134 8.248 7.880 7.993 146,417 -0.04(-0.47%)
Feb 23, 2024 8.389 8.512 7.946 8.031 204,640 -0.23(-2.74%)
Feb 22, 2024 8.078 8.578 8.002 8.257 224,601 +0.20(+2.46%)
Feb 21, 2024 8.172 8.352 7.927 8.059 126,494 -0.08(-1.04%)
Feb 20, 2024 8.068 8.219 7.955 8.144 108,367 +0.02(+0.23%)
Feb 16, 2024 7.974 8.210 7.936 8.125 117,418 +0.13(+1.65%)
Feb 15, 2024 7.738 8.012 7.674 7.993 196,050 +0.26(+3.42%)
Feb 14, 2024 7.521 7.927 7.502 7.729 185,719 +0.25(+3.28%)
Feb 13, 2024 7.370 7.559 7.219 7.483 94,939 -0.05(-0.63%)
Feb 12, 2024 7.644 7.672 7.474 7.531 114,513 -0.06(-0.75%)
Feb 09, 2024 7.229 7.615 7.134 7.587 198,078 +0.47(+6.63%)
Feb 08, 2024 7.295 7.512 7.096 7.115 129,356 -0.28(-3.83%)
Feb 07, 2024 7.549 7.634 7.181 7.398 248,459 -0.28(-3.69%)
Feb 06, 2024 7.587 7.899 7.578 7.682 109,086 +0.08(+0.99%)
Feb 05, 2024 8.182 8.210 7.597 7.606 182,361 -0.59(-7.25%)
Feb 02, 2024 8.267 8.399 8.125 8.201 135,343 -0.14(-1.70%)
Feb 01, 2024 8.333 8.399 8.285 8.342 112,889 +0.08(+0.91%)
Jan 31, 2024 8.201 8.399 8.182 8.267 194,383 +0.11(+1.39%)
Jan 30, 2024 8.163 8.191 8.021 8.153 98,756 +0.04(+0.47%)
Jan 29, 2024 8.163 8.323 8.002 8.116 76,603 -0.17(-2.05%)
Jan 26, 2024 8.399 8.427 8.092 8.285 75,001 -0.04(-0.45%)
Jan 25, 2024 8.021 8.455 8.021 8.323 172,954 +0.25(+3.04%)
Jan 24, 2024 8.153 8.257 8.002 8.078 106,620 +0.04(+0.47%)
Jan 23, 2024 8.182 8.257 7.946 8.040 169,133 -0.16(-1.96%)
Jan 22, 2024 7.804 8.257 7.804 8.201 163,240 +0.32(+4.07%)
Jan 19, 2024 7.597 7.880 7.564 7.880 159,278 +0.25(+3.34%)
Jan 18, 2024 7.531 7.625 7.417 7.625 86,340 +0.08(+1.00%)
Jan 17, 2024 7.266 7.653 7.172 7.549 128,851 +0.14(+1.91%)
Jan 16, 2024 7.738 7.861 7.332 7.408 236,482 -0.34(-4.38%)
Jan 12, 2024 7.672 7.955 7.549 7.748 121,615 +0.20(+2.62%)
Jan 11, 2024 7.729 7.738 7.427 7.549 162,627 -0.08(-0.99%)
Jan 10, 2024 7.351 7.668 7.342 7.625 157,591 +0.30(+4.12%)
Jan 09, 2024 7.682 7.842 7.276 7.323 183,106 -0.42(-5.37%)
Jan 08, 2024 7.549 7.804 7.502 7.738 74,567 +0.15(+1.99%)
Jan 05, 2024 7.606 7.700 7.549 7.587 78,719 -0.23(-2.90%)
Jan 04, 2024 7.568 7.900 7.408 7.814 268,553 +0.15(+1.97%)
Jan 03, 2024 7.832 7.927 7.653 7.663 149,846 -0.14(-1.81%)
Jan 02, 2024 8.134 8.134 7.682 7.804 98,744 -0.31(-3.84%)
Dec 29, 2023 8.021 8.267 7.976 8.116 128,879 +0.03(+0.35%)
Dec 28, 2023 8.370 8.370 8.087 8.087 115,647 -0.25(-2.94%)
Dec 27, 2023 8.238 8.466 8.238 8.333 79,019 -0.03(-0.34%)
Dec 26, 2023 8.465 8.663 8.314 8.361 83,526 +0.02(+0.23%)
Dec 22, 2023 8.276 8.474 8.201 8.342 152,784 +0.12(+1.49%)
Dec 21, 2023 8.446 8.653 8.172 8.219 114,156 -0.08(-1.02%)
Dec 20, 2023 8.352 8.682 8.295 8.304 178,676 -0.11(-1.35%)
Dec 19, 2023 8.484 8.652 8.323 8.418 161,393 -0.03(-0.34%)
Dec 18, 2023 8.493 8.569 8.380 8.446 94,139 +0.08(+0.90%)
Dec 15, 2023 8.493 8.512 8.210 8.370 72,290 -0.12(-1.44%)
Dec 14, 2023 8.550 8.616 8.352 8.493 131,747 -0.06(-0.66%)
Dec 13, 2023 8.446 8.677 8.097 8.550 185,556 +0.23(+2.72%)
Dec 12, 2023 8.399 8.399 8.257 8.323 163,375 +0.07(+0.80%)
Dec 11, 2023 8.276 8.352 8.125 8.257 108,417 -0.06(-0.68%)
Dec 08, 2023 8.210 8.361 7.946 8.314 110,071 +0.11(+1.38%)
Dec 07, 2023 8.484 8.484 8.125 8.201 113,060 -0.18(-2.14%)
Dec 06, 2023 8.663 8.663 8.163 8.380 212,945 -0.59(-6.62%)
Dec 05, 2023 7.936 8.974 7.927 8.974 355,995 +0.86(+10.58%)
Dec 04, 2023 8.399 8.399 8.031 8.116 142,656 -0.31(-3.70%)
Dec 01, 2023 8.502 8.642 8.295 8.427 162,617 +0.05(+0.56%)
Nov 30, 2023 8.804 8.861 8.361 8.380 161,373 -0.30(-3.48%)
Nov 29, 2023 8.569 8.757 8.323 8.682 200,234 +0.14(+1.66%)
Nov 28, 2023 8.644 8.644 7.976 8.540 229,744 +0.04(+0.44%)
Nov 27, 2023 8.871 8.899 8.435 8.502 818,825 +0.84(+10.96%)
Nov 24, 2023 7.304 7.983 7.134 7.663 209,244 +0.48(+6.70%)
Nov 22, 2023 7.115 7.304 6.681 7.181 93,564 +0.21(+2.98%)
Nov 21, 2023 6.917 7.295 6.662 6.974 312,799 +0.06(+0.82%)
Nov 20, 2023 6.983 7.464 6.794 6.917 582,257 +0.81(+13.29%)
Nov 17, 2023 5.917 6.208 5.852 6.106 36,325 +0.25(+4.35%)
Nov 16, 2023 5.907 6.021 5.747 5.851 32,266 -0.05(-0.80%)
Nov 15, 2023 6.002 6.002 5.860 5.898 44,978 -0.08(-1.26%)
Nov 14, 2023 6.030 6.124 5.756 5.973 109,236 -0.01(-0.16%)
Nov 13, 2023 5.973 6.115 5.747 5.983 39,694 +0.08(+1.44%)
Nov 10, 2023 5.766 6.011 5.766 5.898 42,292 +0.06(+0.97%)
Nov 09, 2023 5.841 6.068 5.756 5.841 36,632 -0.06(-0.96%)
Nov 08, 2023 5.832 6.002 5.709 5.898 27,370 +0.01(+0.16%)
Nov 07, 2023 5.898 6.134 5.747 5.889 59,570 +0.11(+1.96%)
Nov 06, 2023 5.841 6.030 5.709 5.775 48,651 -0.07(-1.13%)
Nov 03, 2023 5.945 6.115 5.752 5.841 92,448 -0.08(-1.43%)
Nov 02, 2023 5.681 6.002 5.681 5.926 55,897 +0.21(+3.63%)
Nov 01, 2023 5.568 5.822 5.568 5.719 65,862 +0.11(+2.02%)
Oct 31, 2023 5.671 5.907 5.549 5.605 91,209 -0.17(-2.94%)
Oct 30, 2023 5.813 6.049 5.577 5.775 292,077 -0.16(-2.70%)
Oct 27, 2023 6.143 6.304 5.907 5.936 30,443 -0.28(-4.55%)
Oct 26, 2023 6.124 6.398 6.124 6.219 67,726 -0.02(-0.30%)
Oct 25, 2023 6.115 6.436 6.115 6.238 116,093 +0.12(+2.01%)
Oct 24, 2023 5.983 6.328 5.947 6.115 158,483 +0.08(+1.25%)
Oct 23, 2023 6.559 6.606 6.021 6.040 231,419 -0.71(-10.49%)
Oct 20, 2023 6.710 6.861 6.653 6.747 65,190 +0.06(+0.85%)
Oct 19, 2023 6.861 6.927 6.451 6.691 98,710 -0.14(-2.07%)
Oct 18, 2023 6.559 7.002 6.474 6.832 161,390 +0.17(+2.55%)
Oct 17, 2023 6.162 6.719 6.077 6.662 92,776 +0.50(+8.12%)
Oct 16, 2023 6.058 6.360 6.049 6.162 76,511 +0.10(+1.71%)
Oct 13, 2023 6.257 6.434 6.011 6.058 27,303 -0.17(-2.73%)
Oct 12, 2023 6.549 6.587 6.129 6.228 93,642 -0.24(-3.65%)
Oct 11, 2023 6.162 6.587 6.063 6.464 159,315 +0.33(+5.38%)
Oct 10, 2023 6.238 6.430 6.077 6.134 41,496 -0.19(-2.99%)
Oct 09, 2023 6.341 6.417 6.228 6.323 47,454 -0.08(-1.18%)
Oct 06, 2023 6.153 6.530 5.926 6.398 69,736 +0.21(+3.35%)
Oct 05, 2023 6.030 6.252 5.832 6.191 40,279 +0.25(+4.13%)
Oct 04, 2023 5.681 6.101 5.671 5.945 57,624 +0.26(+4.65%)
Oct 03, 2023 5.973 5.983 5.681 5.681 24,650 -0.31(-5.21%)
Oct 02, 2023 6.003 6.232 5.962 5.993 83,004 -0.10(-1.71%)
Sep 29, 2023 6.347 6.451 6.066 6.097 43,852 -0.28(-4.40%)
Sep 28, 2023 6.284 6.397 6.191 6.378 57,686 +0.20(+3.20%)
Sep 27, 2023 6.243 6.338 6.149 6.180 39,589 -0.06(-1.00%)
Sep 26, 2023 6.347 6.461 6.211 6.243 104,438 -0.11(-1.80%)
Sep 25, 2023 6.388 6.409 6.367 6.357 33,206 -0.02(-0.33%)
Sep 22, 2023 6.565 6.638 6.378 6.378 40,644 -0.09(-1.45%)
Sep 21, 2023 6.669 6.719 6.399 6.471 57,951 -0.22(-3.27%)
Sep 20, 2023 6.846 6.923 6.680 6.690 81,676 -0.16(-2.28%)
Sep 19, 2023 6.992 7.137 6.659 6.846 34,731 -0.09(-1.35%)
Sep 18, 2023 6.856 7.117 6.747 6.940 80,933 +0.00(+0.00%)
Sep 15, 2023 7.075 7.075 6.836 6.940 96,260 -0.15(-2.06%)
Sep 14, 2023 7.117 7.252 6.961 7.085 111,488 -0.03(-0.44%)
Sep 13, 2023 7.023 7.169 6.867 7.117 53,015 +0.07(+1.03%)
Sep 12, 2023 6.856 7.044 6.726 7.044 90,705 +0.27(+3.99%)
Sep 11, 2023 6.596 6.856 6.419 6.773 153,688 +0.20(+3.01%)
Sep 08, 2023 6.638 7.002 6.461 6.576 102,145 -0.07(-1.10%)
Sep 07, 2023 7.085 7.310 6.638 6.648 133,089 -0.34(-4.91%)
Sep 06, 2023 7.075 7.245 6.877 6.992 102,338 -0.12(-1.75%)
Sep 05, 2023 7.460 7.470 7.044 7.117 85,386 -0.38(-5.13%)
Sep 01, 2023 7.491 7.595 7.418 7.502 33,553 +0.01(+0.14%)
Aug 31, 2023 7.460 7.517 7.293 7.491 154,139 +0.00(+0.00%)
Aug 30, 2023 7.574 7.720 7.460 7.491 21,811 -0.10(-1.37%)
Aug 29, 2023 7.751 7.803 7.564 7.595 36,056 -0.10(-1.35%)
Aug 28, 2023 7.460 7.751 7.314 7.699 83,485 +0.27(+3.64%)
Aug 25, 2023 7.491 7.533 7.325 7.429 39,508 -0.01(-0.14%)
Aug 24, 2023 7.689 7.907 7.418 7.439 110,069 -0.26(-3.38%)
Aug 23, 2023 7.522 7.750 7.333 7.699 148,836 +0.16(+2.07%)
Aug 22, 2023 7.273 7.689 7.273 7.543 92,235 +0.22(+2.98%)
Aug 21, 2023 7.397 7.574 7.210 7.325 36,700 -0.10(-1.40%)
Aug 18, 2023 7.283 7.585 7.283 7.429 99,770 +0.08(+1.13%)
Aug 17, 2023 7.221 7.481 7.117 7.345 214,017 +0.11(+1.58%)
Aug 16, 2023 7.117 7.356 7.075 7.231 166,226 +0.12(+1.76%)
Aug 15, 2023 7.117 7.481 7.075 7.106 159,418 -0.14(-1.87%)
Aug 14, 2023 7.585 7.928 6.804 7.241 454,784 -0.45(-5.82%)
Aug 11, 2023 7.730 7.928 7.647 7.689 76,234 -0.06(-0.81%)
Aug 10, 2023 7.751 7.814 7.704 7.751 55,977 +0.01(+0.13%)
Aug 09, 2023 7.876 7.959 7.658 7.741 131,347 +0.00(+0.00%)
Aug 08, 2023 7.314 7.840 7.335 7.741 128,423 +0.20(+2.62%)
Aug 07, 2023 7.658 7.699 7.452 7.543 66,120 -0.05(-0.68%)
Aug 04, 2023 7.387 7.652 7.335 7.595 149,800 +0.20(+2.67%)
Aug 03, 2023 7.533 7.678 7.397 7.397 86,333 -0.22(-2.87%)
Aug 02, 2023 7.647 7.729 7.495 7.616 83,589 -0.14(-1.75%)
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.