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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2006
5.456
5.544
5.358
5.405
137,247
-0.00(-0.09%)
Jul 28, 2006
5.097
5.502
5.097
5.409
239,540
+0.30(+5.84%)
Jul 27, 2006
5.111
5.139
5.059
5.111
1,256,032
+0.05(+0.92%)
Jul 26, 2006
5.092
5.092
4.952
5.064
206,086
+0.00(+0.09%)
Jul 25, 2006
5.050
5.115
5.017
5.059
164,911
+0.01(+0.18%)
Jul 24, 2006
4.990
5.073
4.990
5.050
349,338
+0.04(+0.74%)
Jul 21, 2006
5.045
5.097
4.976
5.013
111,513
-0.05(-0.92%)
Jul 20, 2006
5.143
5.143
5.036
5.059
98,861
-0.04(-0.73%)
Jul 19, 2006
4.952
5.209
4.952
5.097
308,807
+0.14(+2.92%)
Jul 18, 2006
4.948
5.036
4.910
4.952
257,339
+0.01(+0.19%)
Jul 17, 2006
4.938
4.943
4.854
4.943
91,784
+0.00(+0.00%)
Jul 14, 2006
4.994
4.994
4.887
4.943
244,687
-0.07(-1.30%)
Jul 13, 2006
5.115
5.115
5.003
5.008
105,294
-0.08(-1.56%)
Jul 12, 2006
5.139
5.153
5.064
5.087
324,891
-0.06(-1.18%)
Jul 11, 2006
5.181
5.199
5.083
5.148
554,995
-0.08(-1.52%)
Jul 10, 2006
5.139
5.249
5.139
5.227
91,998
+0.07(+1.26%)
Jul 07, 2006
5.199
5.218
5.139
5.162
206,944
-0.01(-0.27%)
Jul 06, 2006
5.111
5.241
5.111
5.176
170,916
+0.04(+0.73%)
Jul 05, 2006
5.339
5.363
5.106
5.139
189,144
-0.15(-2.91%)
Jul 03, 2006
5.237
5.293
5.223
5.293
141,965
+0.06(+1.07%)
Jun 30, 2006
5.223
5.279
5.199
5.237
248,547
+0.07(+1.35%)
Jun 29, 2006
5.120
5.199
5.097
5.167
907,122
+0.08(+1.56%)
Jun 28, 2006
5.167
5.167
5.059
5.087
32,596
-0.03(-0.64%)
Jun 27, 2006
5.120
5.171
5.106
5.120
582,445
+0.01(+0.27%)
Jun 26, 2006
5.050
5.148
5.050
5.106
312,453
-0.02(-0.36%)
Jun 23, 2006
5.073
5.199
5.073
5.125
56,185
+0.04(+0.83%)
Jun 22, 2006
5.069
5.106
4.990
5.083
283,288
+0.07(+1.49%)
Jun 21, 2006
5.045
5.167
5.008
5.008
422,251
-0.04(-0.83%)
Jun 20, 2006
5.083
5.148
5.031
5.050
171,345
+0.03(+0.65%)
Jun 19, 2006
5.246
5.255
4.976
5.017
334,327
-0.25(-4.78%)
Jun 16, 2006
5.349
5.377
5.251
5.269
624,048
-0.09(-1.74%)
Jun 15, 2006
5.307
5.405
5.269
5.363
678,304
+0.07(+1.41%)
Jun 14, 2006
5.171
5.409
5.171
5.288
244,472
+0.08(+1.52%)
Jun 13, 2006
5.115
5.335
5.027
5.209
515,322
+0.05(+0.90%)
Jun 12, 2006
5.353
5.411
5.134
5.162
147,755
-0.25(-4.57%)
Jun 09, 2006
5.526
5.535
5.353
5.409
264,416
-0.07(-1.28%)
Jun 08, 2006
5.568
5.568
5.433
5.479
441,980
-0.09(-1.67%)
Jun 07, 2006
5.479
5.726
5.465
5.572
439,193
+0.04(+0.76%)
Jun 06, 2006
5.526
5.577
5.479
5.530
99,719
-0.04(-0.75%)
Jun 05, 2006
5.502
5.684
5.502
5.572
336,686
+0.04(+0.67%)
Jun 02, 2006
5.614
5.666
5.493
5.535
439,621
-0.08(-1.41%)
Jun 01, 2006
5.498
5.642
5.433
5.614
298,085
+0.12(+2.12%)
May 31, 2006
5.568
5.605
5.400
5.498
289,292
-0.07(-1.26%)
May 30, 2006
5.633
5.829
5.493
5.568
387,081
-0.02(-0.33%)
May 26, 2006
5.526
5.656
5.507
5.586
106,795
+0.11(+1.96%)
May 25, 2006
5.433
5.512
5.377
5.479
348,266
+0.09(+1.73%)
May 24, 2006
5.526
5.638
5.363
5.386
255,624
-0.10(-1.88%)
May 23, 2006
5.451
5.614
5.433
5.489
696,532
-0.02(-0.33%)
May 22, 2006
5.689
5.689
5.293
5.507
538,912
-0.16(-2.88%)
May 19, 2006
5.782
5.782
5.628
5.670
277,712
-0.06(-0.98%)
May 18, 2006
5.796
5.899
5.661
5.726
408,526
-0.19(-3.15%)
May 17, 2006
6.057
6.057
5.875
5.913
302,374
-0.13(-2.08%)
May 16, 2006
5.922
6.057
5.922
6.039
324,248
+0.07(+1.17%)
May 15, 2006
6.295
6.295
5.829
5.969
1,088,975
-0.33(-5.26%)
May 12, 2006
6.510
6.510
6.216
6.300
461,066
-0.21(-3.22%)
May 11, 2006
6.514
6.715
6.365
6.510
1,084,901
+0.07(+1.16%)
May 10, 2006
6.179
6.496
6.155
6.435
950,655
+0.27(+4.39%)
May 09, 2006
6.179
6.249
6.151
6.165
309,450
+0.01(+0.23%)
May 08, 2006
6.225
6.281
6.057
6.151
376,144
-0.10(-1.64%)
May 05, 2006
6.277
6.300
6.249
6.253
81,276
-0.03(-0.52%)
May 04, 2006
6.300
6.356
6.216
6.286
197,293
-0.03(-0.52%)
May 03, 2006
6.360
6.412
6.258
6.319
522,185
-0.05(-0.73%)
May 02, 2006
6.412
6.440
6.267
6.365
271,278
-0.05(-0.73%)
May 01, 2006
6.253
6.468
6.230
6.412
490,017
+0.21(+3.31%)
Apr 28, 2006
6.202
6.295
6.183
6.207
283,288
-0.03(-0.52%)
Apr 27, 2006
6.225
6.528
6.225
6.239
779,095
+0.01(+0.22%)
Apr 26, 2006
5.875
6.235
5.806
6.225
2,100,320
+0.41(+6.97%)
Apr 25, 2006
5.689
5.871
5.670
5.820
1,325,513
+0.11(+1.88%)
Apr 24, 2006
5.666
5.712
5.642
5.712
544,059
+0.05(+0.82%)
Apr 21, 2006
5.642
5.703
5.596
5.666
1,090,476
+0.07(+1.17%)
Apr 20, 2006
5.624
5.675
5.591
5.600
802,899
-0.02(-0.41%)
Apr 19, 2006
5.638
5.661
5.577
5.624
418,391
+0.03(+0.58%)
Apr 18, 2006
5.549
5.661
5.470
5.591
289,936
+0.20(+3.72%)
Apr 17, 2006
5.330
5.447
5.330
5.391
230,747
+0.06(+1.14%)
Apr 13, 2006
5.363
5.433
5.316
5.330
152,473
-0.03(-0.61%)
Apr 12, 2006
5.502
5.526
5.363
5.363
121,593
-0.14(-2.54%)
Apr 11, 2006
5.596
5.642
5.363
5.502
319,101
-0.09(-1.58%)
Apr 10, 2006
5.642
5.642
5.484
5.591
825,631
-0.07(-1.15%)
Apr 07, 2006
5.708
5.722
5.642
5.656
191,718
-0.05(-0.90%)
Apr 06, 2006
5.717
5.806
5.642
5.708
362,420
-0.05(-0.81%)
Apr 05, 2006
5.666
5.801
5.666
5.754
365,207
+0.16(+2.92%)
Apr 04, 2006
5.572
5.642
5.507
5.591
197,508
+0.05(+0.93%)
Apr 03, 2006
5.502
5.586
5.460
5.540
407,240
+0.01(+0.25%)
Mar 31, 2006
5.554
5.572
5.526
5.526
136,604
-0.02(-0.42%)
Mar 30, 2006
5.526
5.554
5.479
5.549
377,431
+0.05(+0.85%)
Mar 29, 2006
5.367
5.572
5.367
5.502
99,719
+0.14(+2.52%)
Mar 28, 2006
5.502
5.526
5.288
5.367
237,395
-0.11(-2.04%)
Mar 27, 2006
5.502
5.516
5.465
5.479
116,231
-0.02(-0.42%)
Mar 24, 2006
5.502
5.502
5.479
5.502
88,782
+0.00(+0.00%)
Mar 23, 2006
5.488
5.516
5.479
5.502
209,946
+0.00(+0.08%)
Mar 22, 2006
5.526
5.526
5.456
5.498
159,336
+0.02(+0.34%)
Mar 21, 2006
5.586
5.596
5.474
5.479
193,219
-0.10(-1.84%)
Mar 20, 2006
5.549
5.586
5.516
5.582
155,261
+0.08(+1.44%)
Mar 17, 2006
5.488
5.554
5.474
5.502
99,933
+0.00(+0.08%)
Mar 16, 2006
5.512
5.549
5.456
5.498
49,966
+0.01(+0.26%)
Mar 15, 2006
5.433
5.521
5.428
5.484
228,174
+0.08(+1.55%)
Mar 14, 2006
5.456
5.498
5.339
5.400
481,225
-0.10(-1.86%)
Mar 13, 2006
5.377
5.540
5.377
5.502
104,437
+0.08(+1.46%)
Mar 10, 2006
5.502
5.502
5.372
5.423
145,825
-0.07(-1.36%)
Mar 09, 2006
5.619
5.619
5.470
5.498
165,769
-0.09(-1.59%)
Mar 08, 2006
5.507
5.619
5.507
5.586
393,944
+0.04(+0.67%)
Mar 07, 2006
5.689
5.731
5.526
5.549
1,404,216
-0.19(-3.25%)
Mar 06, 2006
5.801
5.806
5.698
5.736
162,981
-0.07(-1.13%)
Mar 03, 2006
5.922
5.922
5.736
5.801
299,800
-0.08(-1.43%)
Mar 02, 2006
5.903
6.015
5.875
5.885
100,576
-0.04(-0.71%)
Mar 01, 2006
5.959
6.039
5.834
5.927
254,337
-0.03(-0.47%)
Feb 28, 2006
6.099
6.057
5.955
5.955
142,394
-0.14(-2.37%)
Feb 27, 2006
6.141
6.151
5.969
6.099
129,742
-0.09(-1.43%)
Feb 24, 2006
6.225
6.253
6.132
6.188
215,521
-0.04(-0.60%)
Feb 23, 2006
6.211
6.412
6.202
6.225
1,417,941
+0.06(+0.98%)
Feb 22, 2006
5.969
6.193
5.922
6.165
485,514
+0.23(+3.85%)
Feb 21, 2006
5.829
5.945
5.806
5.936
433,831
+0.28(+5.03%)
Feb 17, 2006
5.661
5.689
5.642
5.652
329,823
+0.00(+0.00%)
Feb 16, 2006
5.642
5.670
5.624
5.652
412,815
+0.05(+0.83%)
Feb 15, 2006
5.409
5.642
5.381
5.605
621,046
+0.31(+5.90%)
Feb 14, 2006
5.176
5.316
5.176
5.293
1,602,582
+0.12(+2.34%)
Feb 13, 2006
5.171
5.204
5.153
5.171
210,804
+0.01(+0.18%)
Feb 10, 2006
5.167
5.176
5.083
5.162
231,176
-0.03(-0.54%)
Feb 09, 2006
5.213
5.246
5.176
5.190
423,967
-0.00(-0.09%)
Feb 08, 2006
5.213
5.227
5.129
5.195
1,176,042
-0.02(-0.36%)
Feb 07, 2006
5.199
5.237
5.176
5.213
163,839
+0.03(+0.63%)
Feb 06, 2006
5.153
5.237
5.153
5.181
754,863
+0.07(+1.28%)
Feb 03, 2006
5.036
5.115
5.017
5.115
117,947
+0.08(+1.57%)
Feb 02, 2006
5.013
5.101
4.957
5.036
2,721,367
-0.00(-0.09%)
Feb 01, 2006
5.143
5.148
5.013
5.041
432,330
-0.09(-1.73%)
Jan 31, 2006
5.157
5.260
5.087
5.129
338,401
-0.01(-0.27%)
Jan 30, 2006
5.199
5.269
5.143
5.143
262,057
-0.08(-1.52%)
Jan 27, 2006
5.213
5.330
5.106
5.223
565,075
+0.01(+0.18%)
Jan 26, 2006
5.199
5.269
5.181
5.213
249,833
-0.03(-0.62%)
Jan 25, 2006
5.134
5.269
5.134
5.246
252,407
+0.12(+2.27%)
Jan 24, 2006
5.106
5.162
5.101
5.129
361,991
+0.03(+0.55%)
Jan 23, 2006
5.129
5.139
5.083
5.101
569,792
-0.05(-0.91%)
Jan 20, 2006
5.199
5.199
5.129
5.148
427,398
-0.03(-0.54%)
Jan 19, 2006
5.223
5.269
5.153
5.176
291,651
-0.04(-0.80%)
Jan 18, 2006
5.246
5.269
5.209
5.218
229,675
-0.04(-0.71%)
Jan 17, 2006
5.293
5.316
5.241
5.255
103,150
-0.08(-1.57%)
Jan 13, 2006
5.409
5.409
5.321
5.339
134,888
-0.07(-1.29%)
Jan 12, 2006
5.395
5.433
5.367
5.409
257,768
+0.00(+0.00%)
Jan 11, 2006
5.479
5.502
5.386
5.409
1,195,557
-0.04(-0.69%)
Jan 10, 2006
5.488
5.502
5.391
5.447
342,690
-0.03(-0.60%)
Jan 09, 2006
5.549
5.596
5.456
5.479
90,712
-0.11(-1.92%)
Jan 06, 2006
5.572
5.605
5.470
5.586
213,163
+0.01(+0.25%)
Jan 05, 2006
5.596
5.600
5.535
5.572
121,807
-0.02(-0.42%)
Jan 04, 2006
5.572
5.596
5.544
5.596
83,206
+0.04(+0.67%)
Jan 03, 2006
5.433
5.572
5.428
5.558
67,766
-0.07(-1.32%)
Dec 30, 2005
5.493
5.633
5.381
5.633
72,269
+0.13(+2.29%)
Dec 29, 2005
5.498
5.544
5.442
5.507
54,470
+0.00(+0.00%)
Dec 28, 2005
5.521
5.521
5.456
5.507
62,833
-0.01(-0.25%)
Dec 27, 2005
5.572
5.586
5.321
5.521
220,025
-0.05(-0.92%)
Dec 23, 2005
5.596
5.614
5.526
5.572
32,167
-0.02(-0.33%)
Dec 22, 2005
5.600
5.642
5.591
5.591
64,120
-0.00(-0.08%)
Dec 21, 2005
5.591
5.614
5.526
5.596
271,707
+0.00(+0.08%)
Dec 20, 2005
5.745
5.745
5.572
5.591
47,607
-0.17(-2.92%)
Dec 19, 2005
5.806
5.806
5.740
5.759
31,309
-0.05(-0.80%)
Dec 16, 2005
5.810
5.834
5.768
5.806
457,206
+0.01(+0.16%)
Dec 15, 2005
5.759
5.824
5.736
5.796
311,595
+0.00(+0.08%)
Dec 14, 2005
5.689
5.806
5.689
5.792
762,368
+0.07(+1.31%)
Dec 13, 2005
5.754
5.759
5.708
5.717
61,975
-0.03(-0.57%)
Dec 12, 2005
5.782
5.787
5.689
5.750
308,593
-0.09(-1.60%)
Dec 09, 2005
5.838
5.852
5.829
5.843
28,950
+0.01(+0.24%)
Dec 08, 2005
5.810
5.852
5.754
5.829
184,855
+0.03(+0.48%)
Dec 07, 2005
5.703
5.806
5.703
5.801
258,197
+0.11(+1.97%)
Dec 06, 2005
5.759
5.787
5.689
5.689
136,390
-0.05(-0.81%)
Dec 05, 2005
5.829
5.829
5.689
5.736
86,208
-0.07(-1.20%)
Dec 02, 2005
5.801
5.834
5.773
5.806
314,383
+0.00(+0.08%)
Dec 01, 2005
5.829
5.848
5.703
5.801
510,819
-0.07(-1.11%)
Nov 30, 2005
5.647
5.927
5.642
5.866
446,484
+0.20(+3.54%)
Nov 29, 2005
5.465
5.698
5.465
5.666
117,304
+0.20(+3.67%)
Nov 28, 2005
5.596
5.633
5.363
5.465
139,177
-0.15(-2.66%)
Nov 25, 2005
5.633
5.666
5.600
5.614
15,869
-0.03(-0.50%)
Nov 23, 2005
5.596
5.642
5.591
5.642
136,390
+0.03(+0.50%)
Nov 22, 2005
5.605
5.684
5.554
5.614
20,801
+0.01(+0.17%)
Nov 21, 2005
5.624
5.675
5.535
5.605
63,906
-0.01(-0.25%)
Nov 18, 2005
5.656
5.680
5.502
5.619
140,893
-0.02(-0.33%)
Nov 17, 2005
5.642
5.703
5.488
5.638
138,320
-0.05(-0.90%)
Nov 16, 2005
5.642
5.689
5.614
5.689
112,371
+0.05(+0.91%)
Nov 15, 2005
5.708
5.675
5.549
5.638
80,418
-0.04(-0.66%)
Nov 14, 2005
5.619
5.684
5.596
5.675
23,803
+0.03(+0.58%)
Nov 11, 2005
5.619
5.642
5.600
5.642
26,162
+0.00(+0.00%)
Nov 10, 2005
5.624
5.642
5.596
5.642
64,334
+0.02(+0.42%)
Nov 09, 2005
5.642
5.642
5.596
5.619
42,246
-0.02(-0.41%)
Nov 08, 2005
5.666
5.666
5.614
5.642
132,101
-0.03(-0.58%)
Nov 07, 2005
5.638
5.708
5.596
5.675
109,369
+0.06(+1.00%)
Nov 04, 2005
5.666
5.666
5.572
5.619
108,511
-0.04(-0.74%)
Nov 03, 2005
5.656
5.689
5.596
5.661
169,844
+0.04(+0.75%)
Nov 02, 2005
5.558
5.652
5.414
5.619
124,380
+0.05(+0.92%)
Nov 01, 2005
5.363
5.572
5.358
5.568
218,738
+0.17(+3.20%)
Oct 31, 2005
5.307
5.456
5.307
5.395
183,140
+0.09(+1.76%)
Oct 28, 2005
5.227
5.325
5.148
5.302
49,966
+0.10(+1.97%)
Oct 27, 2005
5.218
5.302
5.153
5.199
54,684
-0.01(-0.27%)
Oct 26, 2005
5.269
5.363
5.199
5.213
103,579
-0.09(-1.67%)
Oct 25, 2005
5.358
5.381
5.283
5.302
204,156
-0.08(-1.47%)
Oct 24, 2005
5.433
5.521
5.140
5.381
68,195
-0.02(-0.35%)
Oct 21, 2005
5.274
5.423
5.241
5.400
26,806
+0.08(+1.49%)
Oct 20, 2005
5.405
5.502
5.293
5.321
43,104
-0.13(-2.40%)
Oct 19, 2005
5.307
5.456
5.223
5.451
45,034
+0.11(+2.10%)
Oct 18, 2005
5.311
5.535
5.223
5.339
101,005
+0.02(+0.35%)
Oct 17, 2005
5.386
5.474
5.321
5.321
78,703
-0.11(-2.06%)
Oct 14, 2005
5.269
5.474
5.246
5.433
107,224
+0.12(+2.19%)
Oct 13, 2005
5.596
5.600
5.293
5.316
792,177
-0.31(-5.55%)
Oct 12, 2005
5.624
5.703
5.619
5.628
95,430
+0.01(+0.17%)
Oct 11, 2005
5.628
5.689
5.605
5.619
212,519
-0.01(-0.17%)
Oct 10, 2005
5.479
5.680
5.456
5.628
255,624
+0.15(+2.81%)
Oct 07, 2005
5.451
5.502
5.433
5.474
389,869
+0.07(+1.29%)
Oct 06, 2005
5.708
5.731
5.405
5.405
301,301
-0.30(-5.31%)
Oct 05, 2005
5.717
5.736
5.605
5.708
254,551
-0.01(-0.16%)
Oct 04, 2005
5.759
5.782
5.708
5.717
139,606
-0.01(-0.16%)
Oct 03, 2005
5.666
5.726
5.605
5.726
42,889
+0.11(+1.91%)
Sep 30, 2005
5.544
5.642
5.544
5.619
29,594
+0.03(+0.50%)
Sep 29, 2005
5.628
5.628
5.502
5.591
140,250
-0.04(-0.66%)
Sep 28, 2005
5.568
5.712
5.568
5.628
202,226
+0.07(+1.17%)
Sep 27, 2005
5.605
5.642
5.563
5.563
100,148
-0.04(-0.75%)
Sep 26, 2005
5.722
5.754
5.596
5.605
165,126
-0.08(-1.48%)
Sep 23, 2005
5.689
5.750
5.642
5.689
122,879
+0.03(+0.58%)
Sep 22, 2005
5.684
5.759
5.656
5.656
292,723
-0.02(-0.41%)
Sep 21, 2005
5.829
5.852
5.666
5.680
424,181
-0.06(-1.06%)
Sep 20, 2005
5.806
5.829
5.736
5.740
47,607
-0.07(-1.12%)
Sep 19, 2005
5.875
5.945
5.666
5.806
305,590
-0.03(-0.56%)
Sep 16, 2005
5.740
5.922
5.736
5.838
465,355
+0.12(+2.04%)
Sep 15, 2005
5.689
5.740
5.600
5.722
154,832
+0.08(+1.40%)
Sep 14, 2005
5.614
5.642
5.572
5.642
128,455
+0.07(+1.26%)
Sep 13, 2005
5.628
5.689
5.526
5.572
218,738
-0.08(-1.48%)
Sep 12, 2005
5.642
5.736
5.596
5.656
365,851
+0.03(+0.58%)
Sep 09, 2005
5.652
5.712
5.596
5.624
701,250
-0.01(-0.25%)
Sep 08, 2005
5.689
5.689
5.591
5.638
71,626
-0.05(-0.90%)
Sep 07, 2005
5.619
5.689
5.512
5.689
839,999
+0.03(+0.49%)
Sep 06, 2005
5.666
5.675
5.619
5.661
15,654
+0.04(+0.75%)
Sep 02, 2005
5.642
5.647
5.591
5.619
58,759
-0.02(-0.41%)
Sep 01, 2005
5.661
5.712
5.642
5.642
94,143
-0.02(-0.41%)
Aug 31, 2005
5.652
5.666
5.596
5.666
126,739
+0.02(+0.33%)
Aug 30, 2005
5.848
5.848
5.591
5.647
110,012
-0.18(-3.12%)
Aug 29, 2005
5.642
5.829
5.596
5.829
65,836
+0.19(+3.31%)
Aug 26, 2005
5.689
5.698
5.605
5.642
36,885
-0.04(-0.66%)
Aug 25, 2005
5.582
5.684
5.549
5.680
164,697
+0.13(+2.35%)
Aug 24, 2005
5.619
5.619
5.502
5.549
91,998
-0.07(-1.24%)
Aug 23, 2005
5.540
5.638
5.512
5.619
47,822
+0.08(+1.43%)
Aug 22, 2005
5.642
5.731
5.512
5.540
280,071
-0.14(-2.38%)
Aug 19, 2005
5.722
5.745
5.596
5.675
36,456
-0.06(-0.98%)
Aug 18, 2005
5.736
5.759
5.661
5.731
165,340
+0.00(+0.00%)
Aug 17, 2005
5.708
5.782
5.708
5.731
72,698
+0.02(+0.41%)
Aug 16, 2005
5.717
5.820
5.708
5.708
156,119
-0.00(-0.08%)
Aug 15, 2005
5.610
5.792
5.610
5.712
178,207
+0.10(+1.83%)
Aug 12, 2005
5.544
5.638
5.456
5.610
56,829
+0.09(+1.60%)
Aug 11, 2005
5.516
5.638
5.516
5.521
161,266
+0.01(+0.17%)
Aug 10, 2005
5.460
5.577
5.456
5.512
55,542
+0.00(+0.08%)
Aug 09, 2005
5.433
5.572
5.405
5.507
41,174
+0.09(+1.72%)
Aug 08, 2005
5.619
5.689
5.199
5.414
165,984
-0.25(-4.44%)
Aug 05, 2005
5.502
5.680
5.502
5.666
39,673
-0.01(-0.25%)
Aug 04, 2005
5.764
5.806
5.549
5.680
54,684
-0.11(-1.85%)
Aug 03, 2005
5.782
6.029
5.782
5.787
285,861
-0.04(-0.72%)
Aug 02, 2005
5.736
5.917
5.736
5.829
99,504
+0.14(+2.46%)
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.