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 )

10.73 -0.16 (-1.47%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.97 12.02 11.78 11.89 84,887 -0.01(-0.05%)
Sep 29, 2016 12.01 12.05 11.90 11.90 53,563 -0.03(-0.21%)
Sep 28, 2016 11.94 12.02 11.86 11.92 36,999 -0.14(-1.19%)
Sep 27, 2016 11.82 12.19 11.77 12.07 103,497 +0.29(+2.50%)
Sep 26, 2016 11.77 12.04 11.67 11.77 251,418 +0.04(+0.32%)
Sep 23, 2016 11.94 12.26 11.67 11.73 99,993 -0.17(-1.42%)
Sep 22, 2016 11.83 12.05 11.72 11.90 59,742 +0.21(+1.82%)
Sep 21, 2016 11.45 11.79 11.21 11.69 74,552 +0.26(+2.30%)
Sep 20, 2016 11.41 11.59 11.31 11.43 52,426 +0.03(+0.22%)
Sep 19, 2016 11.42 11.52 11.28 11.40 60,328 -0.03(-0.22%)
Sep 16, 2016 11.36 11.55 11.23 11.43 334,569 -0.02(-0.16%)
Sep 15, 2016 11.55 11.55 11.28 11.45 94,546 +0.02(+0.16%)
Sep 14, 2016 11.41 11.58 11.26 11.43 92,824 +0.00(+0.00%)
Sep 13, 2016 11.40 11.52 11.23 11.43 150,589 +0.00(+0.00%)
Sep 12, 2016 11.53 11.89 11.27 11.43 96,314 -0.09(-0.81%)
Sep 09, 2016 12.00 12.05 11.52 11.52 117,812 -0.68(-5.59%)
Sep 08, 2016 11.82 12.20 11.55 12.20 145,583 +0.31(+2.63%)
Sep 07, 2016 12.02 12.02 11.66 11.89 72,733 -0.16(-1.35%)
Sep 06, 2016 11.91 12.05 11.77 12.05 69,392 +0.22(+1.85%)
Sep 02, 2016 11.99 11.84 11.84 11.84 416,327 -0.13(-1.05%)
Sep 01, 2016 11.77 12.02 11.52 11.96 126,063 +0.07(+0.58%)
Aug 31, 2016 11.69 11.89 11.67 11.89 98,898 +0.09(+0.74%)
Aug 30, 2016 11.66 11.90 11.66 11.80 87,067 +0.14(+1.18%)
Aug 29, 2016 11.46 11.90 11.25 11.67 117,633 +0.21(+1.86%)
Aug 26, 2016 11.42 11.61 11.26 11.45 41,479 +0.04(+0.33%)
Aug 25, 2016 11.17 11.50 11.17 11.42 20,014 +0.09(+0.77%)
Aug 24, 2016 11.16 11.44 11.00 11.33 209,902 +0.21(+1.86%)
Aug 23, 2016 10.86 11.42 10.86 11.12 104,116 +0.05(+0.45%)
Aug 22, 2016 11.06 11.16 10.67 11.07 46,931 +0.00(+0.00%)
Aug 19, 2016 11.13 11.16 10.86 11.07 104,600 +0.00(+0.00%)
Aug 18, 2016 11.13 11.34 11.06 11.07 36,696 -0.01(-0.06%)
Aug 17, 2016 11.30 11.38 11.05 11.08 157,402 -0.20(-1.78%)
Aug 16, 2016 11.00 11.43 11.00 11.28 58,841 +0.18(+1.64%)
Aug 15, 2016 11.06 11.44 11.05 11.10 46,557 -0.09(-0.84%)
Aug 12, 2016 11.53 11.53 10.96 11.19 68,953 -0.12(-1.05%)
Aug 11, 2016 11.30 11.49 11.26 11.31 81,390 +0.03(+0.28%)
Aug 10, 2016 11.79 11.79 11.09 11.28 122,242 -0.42(-3.59%)
Aug 09, 2016 11.74 11.96 11.65 11.70 188,883 +0.05(+0.43%)
Aug 08, 2016 11.25 11.76 11.16 11.65 153,440 +0.50(+4.49%)
Aug 05, 2016 11.25 11.27 10.94 11.15 50,942 +0.04(+0.34%)
Aug 04, 2016 10.92 11.16 10.75 11.11 41,060 +0.23(+2.13%)
Aug 03, 2016 10.95 10.95 10.73 10.88 168,198 -0.08(-0.74%)
Aug 02, 2016 11.34 11.34 10.88 10.96 104,599 -0.30(-2.67%)
Aug 01, 2016 11.48 11.56 11.12 11.26 92,642 -0.31(-2.71%)
Jul 29, 2016 11.15 11.70 11.02 11.57 134,665 +0.45(+4.05%)
Jul 28, 2016 11.21 11.21 10.91 11.12 49,920 -0.09(-0.78%)
Jul 27, 2016 11.27 11.30 11.02 11.21 69,985 +0.06(+0.56%)
Jul 26, 2016 11.27 11.44 11.02 11.15 374,652 -0.06(-0.56%)
Jul 25, 2016 11.42 11.53 11.06 11.21 155,979 -0.30(-2.61%)
Jul 22, 2016 11.69 11.76 11.48 11.51 147,201 -0.27(-2.29%)
Jul 21, 2016 11.46 11.84 11.18 11.78 228,162 +0.13(+1.07%)
Jul 20, 2016 11.80 11.90 11.39 11.65 47,868 -0.18(-1.53%)
Jul 19, 2016 11.90 11.97 11.67 11.84 191,176 -0.01(-0.11%)
Jul 18, 2016 11.15 12.05 11.15 11.85 111,063 +0.57(+5.05%)
Jul 15, 2016 10.71 11.28 10.65 11.28 256,779 +0.66(+6.19%)
Jul 14, 2016 10.39 10.65 10.38 10.62 138,341 +0.20(+1.92%)
Jul 13, 2016 10.42 10.45 10.21 10.42 65,106 +0.03(+0.24%)
Jul 12, 2016 10.49 10.52 10.14 10.39 37,961 -0.03(-0.30%)
Jul 11, 2016 10.65 10.80 10.42 10.43 21,495 -0.02(-0.18%)
Jul 08, 2016 10.48 10.50 10.36 10.44 32,399 +0.06(+0.60%)
Jul 07, 2016 10.65 10.65 10.32 10.38 27,333 -0.31(-2.93%)
Jul 06, 2016 10.71 10.78 10.32 10.70 29,163 -0.04(-0.41%)
Jul 05, 2016 10.81 10.81 10.47 10.74 29,938 -0.09(-0.81%)
Jul 01, 2016 10.43 10.83 10.83 10.83 60,365 +0.30(+2.85%)
Jun 30, 2016 10.58 10.58 10.01 10.53 86,890 +0.01(+0.12%)
Jun 29, 2016 10.52 10.78 10.36 10.51 110,878 +0.08(+0.78%)
Jun 28, 2016 9.894 10.52 9.894 10.43 96,373 +0.63(+6.39%)
Jun 27, 2016 10.13 10.13 9.518 9.806 140,436 -0.40(-3.93%)
Jun 24, 2016 10.02 10.21 9.869 10.21 224,808 -0.08(-0.79%)
Jun 23, 2016 10.32 10.51 10.18 10.29 52,920 +0.13(+1.29%)
Jun 22, 2016 10.41 11.15 10.16 10.16 98,834 -0.16(-1.58%)
Jun 21, 2016 10.39 10.49 9.981 10.32 67,319 +0.04(+0.43%)
Jun 20, 2016 10.13 10.65 10.13 10.28 77,139 +0.14(+1.36%)
Jun 17, 2016 10.26 10.30 10.03 10.14 29,930 -0.11(-1.04%)
Jun 16, 2016 10.00 10.24 9.551 10.24 43,210 +0.24(+2.38%)
Jun 15, 2016 9.831 10.13 9.750 10.01 35,355 +0.22(+2.24%)
Jun 14, 2016 9.825 9.825 9.543 9.787 28,405 -0.02(-0.19%)
Jun 13, 2016 9.800 9.900 9.706 9.806 25,816 -0.14(-1.45%)
Jun 10, 2016 10.18 10.18 9.837 9.950 38,325 -0.33(-3.23%)
Jun 09, 2016 10.24 10.31 9.863 10.28 43,240 +0.01(+0.12%)
Jun 08, 2016 10.25 10.38 10.24 10.27 35,658 -0.01(-0.06%)
Jun 07, 2016 10.09 10.38 10.06 10.28 125,068 +0.21(+2.12%)
Jun 06, 2016 10.07 10.18 9.869 10.06 67,851 +0.11(+1.13%)
Jun 03, 2016 9.744 10.23 9.593 9.950 147,496 +0.24(+2.52%)
Jun 02, 2016 9.512 9.750 9.336 9.706 60,326 +0.22(+2.31%)
Jun 01, 2016 9.368 9.650 9.117 9.487 55,302 +0.09(+1.00%)
May 31, 2016 9.224 9.672 9.224 9.393 135,557 +0.06(+0.60%)
May 27, 2016 9.249 9.336 9.336 9.336 60,365 +0.12(+1.29%)
May 26, 2016 9.086 9.343 9.042 9.218 37,800 +0.04(+0.41%)
May 25, 2016 9.355 9.368 9.136 9.180 25,233 -0.09(-1.01%)
May 24, 2016 9.286 9.405 9.130 9.274 41,195 +0.14(+1.51%)
May 23, 2016 8.735 9.224 8.623 9.136 45,588 +0.23(+2.60%)
May 20, 2016 8.879 9.011 8.727 8.904 35,091 +0.12(+1.35%)
May 19, 2016 8.673 8.792 8.410 8.785 53,892 +0.00(+0.00%)
May 18, 2016 8.929 8.936 8.604 8.785 51,934 -0.14(-1.61%)
May 17, 2016 9.111 9.130 8.904 8.929 54,957 -0.18(-1.99%)
May 16, 2016 9.355 9.355 9.080 9.111 95,381 -0.11(-1.15%)
May 13, 2016 9.393 9.587 9.099 9.218 106,279 -0.37(-3.85%)
May 12, 2016 9.393 9.606 9.230 9.587 233,508 +0.18(+1.86%)
May 11, 2016 9.161 9.412 9.030 9.412 62,709 +0.16(+1.76%)
May 10, 2016 9.199 9.330 9.042 9.249 106,279 +0.20(+2.21%)
May 09, 2016 9.130 9.446 8.992 9.048 170,080 -0.12(-1.30%)
May 06, 2016 9.305 9.305 8.992 9.167 348,282 +0.03(+0.27%)
May 05, 2016 9.080 9.393 8.973 9.142 194,348 +0.07(+0.76%)
May 04, 2016 9.136 9.280 9.017 9.073 74,193 -0.10(-1.09%)
May 03, 2016 9.142 9.236 8.998 9.174 341,979 +0.00(+0.00%)
May 02, 2016 9.149 9.349 8.973 9.174 187,995 -0.11(-1.21%)
Apr 29, 2016 9.180 9.286 9.030 9.286 279,287 +0.11(+1.23%)
Apr 28, 2016 9.280 9.543 9.124 9.174 162,353 -0.12(-1.28%)
Apr 27, 2016 9.330 9.362 9.167 9.293 179,359 -0.03(-0.27%)
Apr 26, 2016 9.412 9.675 9.218 9.318 111,407 +0.01(+0.07%)
Apr 25, 2016 9.174 9.462 9.067 9.311 386,122 +0.06(+0.61%)
Apr 22, 2016 9.199 9.418 9.199 9.255 662,191 -0.11(-1.14%)
Apr 21, 2016 9.218 9.424 9.192 9.362 100,523 +0.16(+1.77%)
Apr 20, 2016 9.468 9.518 9.199 9.199 76,495 -0.30(-3.16%)
Apr 19, 2016 9.149 9.600 9.149 9.499 154,409 +0.20(+2.15%)
Apr 18, 2016 9.393 9.499 9.211 9.299 32,774 -0.19(-1.98%)
Apr 15, 2016 9.524 9.693 9.487 9.487 52,723 -0.03(-0.33%)
Apr 14, 2016 9.393 9.543 9.377 9.518 127,568 +0.16(+1.67%)
Apr 13, 2016 9.293 9.399 9.192 9.362 40,835 +0.08(+0.81%)
Apr 12, 2016 9.199 9.368 9.092 9.286 50,112 -0.08(-0.80%)
Apr 11, 2016 9.048 9.537 9.005 9.362 113,264 +0.21(+2.26%)
Apr 08, 2016 8.911 9.171 8.861 9.155 299,817 +0.23(+2.60%)
Apr 07, 2016 8.886 9.142 8.804 8.923 134,709 +0.09(+0.99%)
Apr 06, 2016 8.955 8.980 8.823 8.836 115,967 +0.03(+0.36%)
Apr 05, 2016 8.892 8.892 8.416 8.804 237,143 -0.18(-1.95%)
Apr 04, 2016 8.948 9.017 8.829 8.980 146,770 -0.06(-0.62%)
Apr 01, 2016 9.117 9.236 8.867 9.036 53,451 -0.33(-3.54%)
Mar 31, 2016 8.892 9.399 8.892 9.368 145,198 +0.42(+4.69%)
Mar 30, 2016 8.923 8.970 8.848 8.948 55,591 +0.01(+0.07%)
Mar 29, 2016 8.929 9.061 8.785 8.942 103,478 -0.02(-0.21%)
Mar 28, 2016 8.998 8.998 8.729 8.961 129,623 +0.04(+0.49%)
Mar 24, 2016 8.955 8.917 8.917 8.917 54,136 -0.11(-1.18%)
Mar 23, 2016 8.967 9.130 8.798 9.023 180,782 -0.05(-0.55%)
Mar 22, 2016 8.660 9.205 8.579 9.073 182,658 +0.43(+4.92%)
Mar 21, 2016 8.504 8.648 8.241 8.648 89,611 +0.19(+2.30%)
Mar 18, 2016 8.685 8.760 8.397 8.454 62,615 -0.15(-1.75%)
Mar 17, 2016 8.228 8.641 8.184 8.604 52,737 +0.41(+4.97%)
Mar 16, 2016 8.090 8.284 7.834 8.197 75,536 +0.09(+1.08%)
Mar 15, 2016 8.122 8.159 7.815 8.109 104,795 -0.01(-0.15%)
Mar 14, 2016 8.180 8.222 8.053 8.122 39,478 -0.08(-0.92%)
Mar 11, 2016 8.284 8.347 8.040 8.197 42,241 -0.03(-0.38%)
Mar 10, 2016 8.554 8.554 8.140 8.228 68,832 -0.27(-3.17%)
Mar 09, 2016 8.303 8.497 8.153 8.497 60,633 +0.18(+2.18%)
Mar 08, 2016 8.454 8.485 8.128 8.316 61,618 -0.16(-1.92%)
Mar 07, 2016 8.203 8.485 8.191 8.479 127,539 +0.27(+3.28%)
Mar 04, 2016 8.059 8.253 7.971 8.209 179,343 +0.16(+1.94%)
Mar 03, 2016 8.266 8.422 7.852 8.053 138,916 -0.24(-2.87%)
Mar 02, 2016 8.616 8.616 8.128 8.291 200,980 -0.44(-5.02%)
Mar 01, 2016 8.710 8.767 8.516 8.729 142,847 +0.01(+0.07%)
Feb 29, 2016 8.059 8.723 7.890 8.723 325,445 +0.63(+7.82%)
Feb 26, 2016 7.301 8.197 7.139 8.090 721,989 +0.64(+8.57%)
Feb 25, 2016 7.301 7.646 7.276 7.452 89,793 +0.03(+0.34%)
Feb 24, 2016 6.681 7.546 6.625 7.427 196,414 +0.70(+10.43%)
Feb 23, 2016 6.988 7.076 6.725 6.725 82,898 -0.26(-3.76%)
Feb 22, 2016 6.700 7.201 6.663 6.988 179,090 +0.41(+6.18%)
Feb 19, 2016 6.600 6.732 6.450 6.581 74,421 +0.01(+0.19%)
Feb 18, 2016 6.418 6.663 6.356 6.569 377,313 +0.18(+2.84%)
Feb 17, 2016 6.562 6.782 6.356 6.387 846,078 -0.23(-3.50%)
Feb 16, 2016 6.750 6.785 6.500 6.619 143,818 -0.01(-0.19%)
Feb 12, 2016 6.456 6.631 6.631 6.631 213,353 +0.29(+4.54%)
Feb 11, 2016 6.337 6.462 6.218 6.343 307,497 -0.09(-1.36%)
Feb 10, 2016 6.337 6.437 6.174 6.431 53,737 +0.08(+1.28%)
Feb 09, 2016 6.393 6.606 6.293 6.350 46,492 +0.03(+0.50%)
Feb 08, 2016 6.594 6.976 6.174 6.318 129,986 -0.42(-6.23%)
Feb 05, 2016 6.375 6.782 6.375 6.738 86,884 +0.28(+4.36%)
Feb 04, 2016 6.218 6.663 6.087 6.456 50,995 +0.26(+4.14%)
Feb 03, 2016 6.212 6.362 6.105 6.199 120,086 +0.03(+0.51%)
Feb 02, 2016 6.444 6.444 6.118 6.168 55,368 -0.29(-4.55%)
Feb 01, 2016 7.120 7.126 6.356 6.462 125,725 -0.54(-7.69%)
Jan 29, 2016 6.093 7.001 6.093 7.001 269,941 +0.93(+15.38%)
Jan 28, 2016 6.074 6.218 6.036 6.068 160,754 +0.09(+1.47%)
Jan 27, 2016 5.961 6.105 5.773 5.980 167,556 +0.00(+0.00%)
Jan 26, 2016 5.949 6.149 5.880 5.980 191,312 +0.04(+0.74%)
Jan 25, 2016 5.936 6.105 5.842 5.936 73,357 +0.00(+0.00%)
Jan 22, 2016 5.805 6.074 5.711 5.936 240,835 +0.23(+3.95%)
Jan 21, 2016 5.423 5.761 5.273 5.711 301,184 +0.29(+5.43%)
Jan 20, 2016 5.310 5.598 5.066 5.417 260,866 +0.03(+0.58%)
Jan 19, 2016 5.705 5.705 5.354 5.385 108,657 -0.24(-4.34%)
Jan 15, 2016 5.667 5.629 5.629 5.629 91,665 -0.22(-3.75%)
Jan 14, 2016 6.024 6.030 5.579 5.849 577,859 -0.19(-3.11%)
Jan 13, 2016 6.262 6.350 5.943 6.036 164,671 -0.12(-1.93%)
Jan 12, 2016 6.481 6.575 6.112 6.155 111,242 -0.20(-3.15%)
Jan 11, 2016 6.243 6.437 6.155 6.356 172,287 +0.11(+1.81%)
Jan 08, 2016 6.406 6.481 6.130 6.243 247,023 -0.11(-1.77%)
Jan 07, 2016 6.606 6.775 6.318 6.356 230,952 -0.41(-6.11%)
Jan 06, 2016 7.420 7.452 6.763 6.769 405,288 -0.75(-9.99%)
Jan 05, 2016 7.577 7.677 7.470 7.521 104,235 -0.03(-0.41%)
Jan 04, 2016 7.614 7.677 7.445 7.552 97,770 -0.15(-1.95%)
Dec 31, 2015 7.702 7.702 7.702 7.702 142,448 -0.05(-0.65%)
Dec 30, 2015 7.758 7.796 7.646 7.752 41,359 -0.04(-0.56%)
Dec 29, 2015 7.821 7.953 7.677 7.796 111,212 +0.01(+0.16%)
Dec 28, 2015 7.859 7.893 7.683 7.784 109,843 -0.13(-1.58%)
Dec 24, 2015 7.946 7.909 7.909 7.909 43,916 -0.01(-0.16%)
Dec 23, 2015 7.652 8.015 7.577 7.921 246,508 +0.27(+3.52%)
Dec 22, 2015 7.702 7.702 7.464 7.652 67,025 +0.09(+1.24%)
Dec 21, 2015 7.727 7.777 7.276 7.558 158,381 -0.04(-0.58%)
Dec 18, 2015 7.940 7.940 7.514 7.602 115,469 -0.31(-3.96%)
Dec 17, 2015 7.758 8.134 7.715 7.915 228,772 +0.15(+1.94%)
Dec 16, 2015 7.708 7.890 7.658 7.765 90,525 +0.04(+0.49%)
Dec 15, 2015 7.608 7.746 7.464 7.727 216,996 +0.21(+2.75%)
Dec 14, 2015 7.752 7.790 7.389 7.521 191,874 -0.30(-3.84%)
Dec 11, 2015 7.815 7.868 7.627 7.821 108,522 -0.06(-0.79%)
Dec 10, 2015 8.028 8.040 7.802 7.884 103,650 -0.10(-1.25%)
Dec 09, 2015 7.984 8.140 7.733 7.984 197,708 +0.04(+0.47%)
Dec 08, 2015 8.090 8.090 7.852 7.946 159,208 -0.18(-2.16%)
Dec 07, 2015 8.391 8.403 7.960 8.122 326,846 -0.23(-2.77%)
Dec 04, 2015 8.554 8.579 8.291 8.353 322,464 -0.23(-2.63%)
Dec 03, 2015 8.673 8.704 8.466 8.579 242,272 -0.08(-0.94%)
Dec 02, 2015 8.579 8.772 8.510 8.660 262,511 +0.10(+1.17%)
Dec 01, 2015 8.723 8.767 8.454 8.560 340,870 -0.05(-0.58%)
Nov 30, 2015 8.522 8.848 8.360 8.610 173,693 +0.10(+1.18%)
Nov 27, 2015 8.980 8.986 8.447 8.510 141,295 -0.43(-4.83%)
Nov 25, 2015 8.992 8.942 8.942 8.942 212,874 +0.00(+0.00%)
Nov 24, 2015 8.842 9.155 8.804 8.942 413,968 +0.01(+0.14%)
Nov 23, 2015 9.593 9.975 8.842 8.929 307,229 -0.50(-5.31%)
Nov 20, 2015 10.33 10.33 9.368 9.430 961,089 -0.78(-7.66%)
Nov 19, 2015 10.51 10.65 8.879 10.21 2,424,618 -0.23(-2.16%)
Nov 18, 2015 10.43 10.60 10.32 10.44 168,624 +0.04(+0.36%)
Nov 17, 2015 10.49 10.50 10.33 10.40 187,233 -0.03(-0.30%)
Nov 16, 2015 10.44 10.61 10.14 10.43 294,550 -0.10(-0.95%)
Nov 13, 2015 10.89 10.99 10.41 10.53 133,124 -0.38(-3.50%)
Nov 12, 2015 11.01 11.02 10.80 10.91 661,685 -0.11(-0.97%)
Nov 11, 2015 11.02 11.13 10.96 11.02 401,211 -0.08(-0.68%)
Nov 10, 2015 11.02 11.24 11.02 11.10 193,101 -0.02(-0.17%)
Nov 09, 2015 11.05 11.40 11.01 11.11 126,554 +0.03(+0.28%)
Nov 06, 2015 11.14 11.15 10.96 11.08 108,482 -0.09(-0.78%)
Nov 05, 2015 11.12 11.27 10.96 11.17 111,581 +0.04(+0.34%)
Nov 04, 2015 11.23 11.44 11.05 11.13 248,023 -0.08(-0.67%)
Nov 03, 2015 11.11 11.30 11.11 11.21 137,747 -0.03(-0.28%)
Nov 02, 2015 11.27 11.32 11.08 11.24 183,632 -0.03(-0.22%)
Oct 30, 2015 11.23 11.37 11.10 11.27 73,068 -0.10(-0.88%)
Oct 29, 2015 10.92 11.56 10.92 11.37 168,887 +0.11(+0.95%)
Oct 28, 2015 10.79 11.86 10.79 11.26 721,354 +0.48(+4.41%)
Oct 27, 2015 10.63 11.11 10.63 10.78 284,930 +0.06(+0.58%)
Oct 26, 2015 10.96 11.47 10.63 10.72 505,830 +0.62(+6.14%)
Oct 23, 2015 10.14 10.26 9.894 10.10 50,540 +0.09(+0.88%)
Oct 22, 2015 10.09 10.28 9.963 10.01 70,847 +0.01(+0.12%)
Oct 21, 2015 10.48 10.75 9.863 10.00 61,824 -0.37(-3.56%)
Oct 20, 2015 10.44 10.55 10.19 10.37 85,830 -0.14(-1.37%)
Oct 19, 2015 10.18 10.56 10.04 10.51 60,339 +0.21(+2.07%)
Oct 16, 2015 10.25 10.33 9.919 10.30 42,638 +0.12(+1.17%)
Oct 15, 2015 9.812 10.29 9.781 10.18 46,904 +0.30(+3.04%)
Oct 14, 2015 9.956 10.31 9.775 9.881 64,288 -0.01(-0.06%)
Oct 13, 2015 9.881 10.11 9.819 9.888 90,491 +0.01(+0.06%)
Oct 12, 2015 9.744 10.16 9.712 9.881 72,685 +0.23(+2.33%)
Oct 09, 2015 9.718 9.844 9.618 9.656 50,893 -0.01(-0.06%)
Oct 08, 2015 9.894 9.894 9.562 9.662 72,830 -0.05(-0.52%)
Oct 07, 2015 9.681 9.994 9.562 9.712 92,575 +0.04(+0.45%)
Oct 06, 2015 9.756 9.963 9.518 9.668 57,385 -0.09(-0.90%)
Oct 05, 2015 9.524 10.03 9.524 9.756 71,971 +0.22(+2.30%)
Oct 02, 2015 9.086 9.675 8.929 9.537 92,489 +0.30(+3.25%)
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.