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
)
9.430
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2021
2.946
2.981
2.932
2.932
12,188
+0.02(+0.71%)
Dec 30, 2021
2.815
2.995
2.815
2.912
97,235
+0.13(+4.70%)
Dec 29, 2021
2.747
2.843
2.705
2.781
30,526
-0.01(-0.25%)
Dec 28, 2021
2.960
2.970
2.788
2.788
61,399
-0.14(-4.71%)
Dec 27, 2021
3.008
3.070
2.919
2.926
72,418
-0.04(-1.39%)
Dec 23, 2021
2.850
3.022
2.850
2.967
71,817
+0.09(+3.11%)
Dec 22, 2021
2.864
2.926
2.802
2.877
121,150
-0.01(-0.48%)
Dec 21, 2021
2.788
2.926
2.788
2.891
40,194
+0.14(+5.00%)
Dec 20, 2021
2.857
2.912
2.753
2.753
174,778
-0.13(-4.53%)
Dec 17, 2021
2.873
2.919
2.846
2.884
9,705
+0.04(+1.45%)
Dec 16, 2021
2.898
2.967
2.822
2.843
99,776
-0.06(-1.90%)
Dec 15, 2021
2.926
3.029
2.891
2.898
51,172
-0.04(-1.41%)
Dec 14, 2021
3.098
3.098
2.932
2.939
39,911
-0.14(-4.69%)
Dec 13, 2021
3.242
3.242
3.033
3.084
19,256
-0.07(-2.18%)
Dec 10, 2021
3.056
3.208
3.022
3.153
97,692
+0.11(+3.62%)
Dec 09, 2021
3.077
3.166
3.043
3.043
56,172
-0.08(-2.43%)
Dec 08, 2021
3.201
3.215
3.084
3.118
41,394
-0.10(-3.21%)
Dec 07, 2021
3.215
3.222
3.097
3.222
58,723
+0.09(+2.86%)
Dec 06, 2021
3.194
3.194
3.070
3.132
67,313
-0.03(-1.09%)
Dec 03, 2021
3.146
3.332
3.118
3.166
197,746
-0.04(-1.29%)
Dec 02, 2021
3.352
3.428
3.111
3.208
119,865
-0.11(-3.32%)
Dec 01, 2021
2.974
3.442
2.974
3.318
321,154
+0.39(+13.41%)
Nov 30, 2021
2.788
2.959
2.788
2.926
68,014
+0.10(+3.66%)
Nov 29, 2021
2.753
2.857
2.574
2.822
188,971
+0.03(+1.23%)
Nov 26, 2021
2.781
2.817
2.650
2.788
36,819
-0.05(-1.70%)
Nov 24, 2021
2.822
2.843
2.781
2.836
22,356
+0.01(+0.49%)
Nov 23, 2021
2.919
2.925
2.813
2.822
62,547
-0.08(-2.84%)
Nov 22, 2021
2.898
2.937
2.891
2.905
26,519
+0.00(+0.00%)
Nov 19, 2021
3.022
3.022
2.898
2.905
22,418
-0.10(-3.30%)
Nov 18, 2021
3.118
3.043
3.004
3.004
11,258
-0.14(-4.30%)
Nov 17, 2021
3.157
3.160
3.103
3.139
13,738
-0.01(-0.44%)
Nov 16, 2021
3.201
3.201
3.111
3.153
27,511
-0.10(-3.17%)
Nov 15, 2021
3.235
3.328
3.201
3.256
29,576
+0.02(+0.64%)
Nov 12, 2021
3.201
3.270
3.036
3.235
46,741
-0.01(-0.21%)
Nov 11, 2021
3.201
3.302
3.201
3.242
11,247
+0.01(+0.21%)
Nov 10, 2021
3.235
3.235
141,356
-0.04(-1.26%)
Nov 09, 2021
3.373
3.373
3.277
3.277
27,735
-0.03(-1.04%)
Nov 08, 2021
3.311
3.332
3.270
3.311
18,356
+0.01(+0.42%)
Nov 05, 2021
3.318
3.387
3.277
3.297
74,539
-0.02(-0.62%)
Nov 04, 2021
3.428
3.442
3.276
3.318
28,841
-0.07(-2.03%)
Nov 03, 2021
3.366
3.435
3.352
3.387
25,234
+0.03(+0.82%)
Nov 02, 2021
3.435
3.435
3.320
3.359
12,521
-0.03(-1.01%)
Nov 01, 2021
3.277
3.400
3.228
3.394
60,016
+0.17(+5.12%)
Oct 29, 2021
3.373
3.373
3.201
3.228
24,305
-0.14(-4.29%)
Oct 28, 2021
3.387
3.504
3.311
3.373
91,475
-0.03(-1.01%)
Oct 27, 2021
3.442
3.462
3.349
3.407
38,068
-0.06(-1.79%)
Oct 26, 2021
3.421
3.490
3.469
68,297
+0.05(+1.41%)
Oct 25, 2021
3.318
3.421
3.256
3.421
47,354
+0.08(+2.26%)
Oct 22, 2021
3.228
3.366
3.166
3.345
43,340
+0.10(+2.97%)
Oct 21, 2021
3.380
3.394
3.235
3.249
52,978
-0.11(-3.28%)
Oct 20, 2021
3.366
3.387
3.304
3.359
24,275
+0.02(+0.62%)
Oct 19, 2021
3.222
3.373
3.222
3.339
51,034
+0.12(+3.85%)
Oct 18, 2021
3.139
3.235
3.125
3.215
38,169
+0.05(+1.52%)
Oct 15, 2021
3.084
3.201
3.084
3.166
40,112
+0.08(+2.68%)
Oct 14, 2021
3.098
3.160
3.049
3.084
79,243
+0.00(+0.00%)
Oct 13, 2021
3.084
3.180
3.029
3.084
32,494
+0.03(+0.82%)
Oct 12, 2021
3.043
3.118
3.001
3.059
49,243
+0.00(+0.08%)
Oct 11, 2021
2.960
3.146
2.946
3.056
80,265
+0.01(+0.23%)
Oct 08, 2021
3.022
3.111
3.022
3.049
8,728
+0.01(+0.23%)
Oct 07, 2021
3.008
3.153
3.011
3.043
39,467
-0.02(-0.67%)
Oct 06, 2021
3.249
3.249
3.008
3.063
110,486
-0.16(-4.91%)
Oct 05, 2021
3.235
3.256
3.166
3.222
19,132
+0.03(+0.86%)
Oct 04, 2021
3.215
3.215
3.079
3.194
70,724
+0.01(+0.43%)
Oct 01, 2021
2.829
3.215
2.829
3.180
132,845
+0.36(+12.96%)
Sep 30, 2021
2.774
2.842
2.771
2.815
38,215
+0.06(+2.25%)
Sep 29, 2021
2.747
2.842
2.747
2.753
51,492
+0.02(+0.76%)
Sep 28, 2021
2.843
2.843
2.712
2.733
58,379
-0.10(-3.64%)
Sep 27, 2021
2.740
2.836
2.729
2.836
33,354
+0.10(+3.78%)
Sep 24, 2021
2.795
2.829
2.733
2.733
41,933
-0.10(-3.64%)
Sep 23, 2021
2.864
2.919
2.836
2.836
46,119
-0.03(-0.96%)
Sep 22, 2021
2.822
2.941
2.822
2.864
162,399
+0.01(+0.48%)
Sep 21, 2021
2.815
2.879
2.788
2.850
47,757
+0.02(+0.73%)
Sep 20, 2021
2.946
2.946
2.822
2.829
66,275
-0.22(-7.22%)
Sep 17, 2021
3.153
3.153
3.008
3.049
66,390
-0.07(-2.21%)
Sep 16, 2021
3.139
3.194
3.022
3.118
55,418
+0.01(+0.44%)
Sep 15, 2021
3.111
3.242
3.104
3.104
86,015
-0.05(-1.53%)
Sep 14, 2021
3.222
3.242
3.118
3.153
85,181
-0.11(-3.38%)
Sep 13, 2021
3.304
3.495
3.215
3.263
473,728
+0.16(+5.10%)
Sep 10, 2021
3.153
3.194
3.049
3.104
65,816
-0.12(-3.63%)
Sep 09, 2021
3.256
3.270
3.160
3.222
29,259
+0.00(+0.00%)
Sep 08, 2021
3.277
3.304
3.187
3.222
61,084
-0.09(-2.70%)
Sep 07, 2021
3.173
3.366
3.139
3.311
153,015
+0.10(+3.22%)
Sep 03, 2021
3.235
3.297
3.131
3.208
37,073
-0.11(-3.32%)
Sep 02, 2021
3.201
3.339
3.173
3.318
83,233
+0.14(+4.33%)
Sep 01, 2021
3.153
3.228
3.118
3.180
22,481
+0.01(+0.22%)
Aug 31, 2021
3.201
3.215
3.132
3.173
59,893
+0.01(+0.22%)
Aug 30, 2021
3.077
3.194
3.043
3.166
99,014
+0.12(+4.07%)
Aug 27, 2021
2.939
3.062
2.932
3.043
122,422
+0.12(+4.00%)
Aug 26, 2021
2.960
2.994
2.905
2.926
46,945
-0.09(-2.97%)
Aug 25, 2021
2.960
3.114
2.960
3.015
153,908
-0.05(-1.57%)
Aug 24, 2021
2.967
3.155
2.946
3.063
96,021
+0.08(+2.53%)
Aug 23, 2021
2.981
3.001
2.946
2.987
35,997
+0.06(+2.12%)
Aug 20, 2021
2.932
2.999
2.850
2.926
45,066
+0.01(+0.47%)
Aug 19, 2021
2.698
2.912
2.657
2.912
95,247
+0.19(+6.82%)
Aug 18, 2021
2.760
2.788
2.719
2.726
52,991
-0.06(-2.22%)
Aug 17, 2021
2.808
2.815
2.767
2.788
64,300
-0.03(-1.22%)
Aug 16, 2021
2.843
2.850
2.802
2.822
35,336
-0.03(-0.97%)
Aug 13, 2021
2.926
2.938
2.857
2.850
45,594
-0.11(-3.72%)
Aug 12, 2021
3.036
3.036
2.946
2.960
193,514
-0.03(-1.15%)
Aug 11, 2021
2.808
3.173
2.788
2.994
172,319
+0.10(+3.33%)
Aug 10, 2021
2.905
2.987
2.836
2.898
204,472
-0.04(-1.41%)
Aug 09, 2021
3.022
3.022
2.912
2.939
122,709
+0.00(+0.00%)
Aug 06, 2021
2.994
2.994
2.891
2.939
39,839
-0.02(-0.70%)
Aug 05, 2021
3.001
3.104
2.898
2.960
40,447
-0.03(-1.15%)
Aug 04, 2021
3.029
3.029
2.960
2.994
22,972
+0.01(+0.23%)
Aug 03, 2021
3.022
3.062
2.926
2.987
118,206
-0.08(-2.47%)
Aug 02, 2021
3.098
3.119
3.043
3.063
26,159
-0.03(-1.11%)
Jul 30, 2021
3.180
3.187
3.098
3.098
327,628
-0.03(-1.10%)
Jul 29, 2021
3.222
3.256
3.125
3.132
85,795
-0.03(-0.87%)
Jul 28, 2021
3.227
3.290
3.160
3.160
34,700
-0.11(-3.37%)
Jul 27, 2021
3.132
3.283
2.981
3.270
85,329
+0.15(+4.86%)
Jul 26, 2021
3.077
3.146
3.056
3.118
31,313
+0.06(+2.03%)
Jul 23, 2021
3.118
3.194
3.056
3.056
69,558
-0.08(-2.42%)
Jul 22, 2021
3.135
3.160
3.056
3.132
19,851
+0.01(+0.44%)
Jul 21, 2021
3.022
3.160
3.021
3.118
76,303
+0.12(+3.90%)
Jul 20, 2021
2.932
3.056
2.884
3.001
178,372
-0.01(-0.46%)
Jul 19, 2021
3.063
3.091
2.926
3.015
94,485
-0.14(-4.58%)
Jul 16, 2021
3.332
3.332
3.104
3.160
58,829
-0.10(-3.16%)
Jul 15, 2021
3.256
3.352
3.256
3.263
1,249,625
-0.03(-1.04%)
Jul 14, 2021
3.263
3.380
3.251
3.297
258,499
-0.01(-0.21%)
Jul 13, 2021
3.160
3.325
3.160
3.304
128,078
+0.13(+4.12%)
Jul 12, 2021
3.304
3.359
3.147
3.173
197,564
-0.06(-1.71%)
Jul 09, 2021
2.967
3.242
2.898
3.228
1,005,355
+0.28(+9.32%)
Jul 08, 2021
2.650
2.960
2.631
2.953
899,174
+0.29(+10.85%)
Jul 07, 2021
2.691
2.691
2.588
2.664
43,454
-0.01(-0.26%)
Jul 06, 2021
2.623
2.671
2.623
2.671
46,579
+0.04(+1.57%)
Jul 02, 2021
2.602
2.650
2.602
2.630
20,020
+0.01(+0.26%)
Jul 01, 2021
2.581
2.664
2.581
2.623
42,380
+0.07(+2.70%)
Jun 30, 2021
2.602
2.630
2.513
2.554
76,063
-0.06(-2.11%)
Jun 29, 2021
2.602
2.636
2.581
2.609
22,001
+0.00(+0.00%)
Jun 28, 2021
2.588
2.633
2.584
2.609
54,149
-0.03(-1.04%)
Jun 25, 2021
2.747
2.747
2.630
2.636
140,761
-0.12(-4.25%)
Jun 24, 2021
2.747
2.774
2.733
2.753
40,587
+0.01(+0.25%)
Jun 23, 2021
2.753
2.815
2.719
2.747
95,726
-0.03(-1.24%)
Jun 22, 2021
2.877
2.912
2.767
2.781
133,825
-0.12(-4.04%)
Jun 21, 2021
2.898
2.932
2.843
2.898
123,691
+0.08(+2.68%)
Jun 18, 2021
2.829
2.905
2.767
2.822
168,915
+0.07(+2.50%)
Jun 17, 2021
2.795
2.849
2.743
2.753
76,357
-0.08(-2.68%)
Jun 16, 2021
2.870
2.870
2.798
2.829
60,770
+0.01(+0.24%)
Jun 15, 2021
2.822
2.870
2.767
2.822
71,895
-0.03(-1.20%)
Jun 14, 2021
2.781
2.864
2.719
2.857
197,226
+0.14(+5.33%)
Jun 11, 2021
2.795
2.795
2.664
2.712
123,030
-0.05(-1.75%)
Jun 10, 2021
2.877
2.877
2.726
2.760
330,561
-0.08(-2.91%)
Jun 09, 2021
2.795
2.857
2.747
2.843
464,025
+0.09(+3.25%)
Jun 08, 2021
2.843
2.877
2.726
2.753
193,350
-0.06(-1.96%)
Jun 07, 2021
2.781
2.856
2.733
2.808
760,149
+0.09(+3.29%)
Jun 04, 2021
2.864
2.974
2.719
2.719
502,071
-0.16(-5.50%)
Jun 03, 2021
2.753
2.877
2.698
2.877
88,316
+0.12(+4.50%)
Jun 02, 2021
2.685
2.753
2.685
2.753
121,419
+0.12(+4.71%)
Jun 01, 2021
2.574
2.685
2.554
2.630
125,262
+0.09(+3.52%)
May 28, 2021
2.499
2.574
2.499
2.540
59,875
+0.04(+1.65%)
May 27, 2021
2.485
2.549
2.468
2.499
99,057
+0.01(+0.55%)
May 26, 2021
2.547
2.587
2.451
2.485
187,376
-0.07(-2.70%)
May 25, 2021
2.664
2.664
2.547
2.554
44,292
-0.10(-3.89%)
May 24, 2021
2.623
2.657
2.602
2.657
6,304
+0.06(+2.12%)
May 21, 2021
2.685
2.685
2.602
2.602
25,223
-0.01(-0.53%)
May 20, 2021
2.657
2.712
2.616
2.616
98,719
-0.06(-2.31%)
May 19, 2021
2.671
2.719
2.630
2.678
41,485
-0.03(-1.02%)
May 18, 2021
2.753
2.753
2.691
2.705
60,333
-0.03(-1.01%)
May 17, 2021
2.774
2.857
2.732
2.733
125,517
+0.00(+0.00%)
May 14, 2021
2.678
2.753
2.605
2.733
125,368
+0.16(+6.15%)
May 13, 2021
2.602
2.623
2.560
2.574
20,511
-0.04(-1.58%)
May 12, 2021
2.697
2.719
2.588
2.616
25,694
-0.06(-2.06%)
May 11, 2021
2.747
2.753
2.647
2.671
57,208
-0.07(-2.51%)
May 10, 2021
2.740
2.833
2.726
2.740
109,174
+0.02(+0.76%)
May 07, 2021
2.691
2.781
2.691
2.719
52,330
+0.03(+1.28%)
May 06, 2021
2.753
2.753
2.664
2.685
93,065
-0.05(-1.76%)
May 05, 2021
2.691
2.788
2.685
2.733
201,866
+0.06(+2.06%)
May 04, 2021
2.753
2.884
2.650
2.678
93,493
-0.03(-1.02%)
May 03, 2021
2.636
2.720
2.636
2.705
121,415
+0.08(+2.88%)
Apr 30, 2021
2.554
2.650
2.554
2.630
49,828
+0.05(+1.87%)
Apr 29, 2021
2.533
2.616
2.533
2.581
84,123
+0.03(+1.35%)
Apr 28, 2021
2.533
2.650
2.533
2.547
193,231
-0.02(-0.80%)
Apr 27, 2021
2.554
2.595
2.519
2.568
82,115
+0.06(+2.47%)
Apr 26, 2021
2.540
2.602
2.444
2.506
40,576
-0.05(-1.89%)
Apr 23, 2021
2.451
2.567
2.430
2.554
96,461
+0.10(+3.92%)
Apr 22, 2021
2.499
2.513
2.395
2.457
104,676
+0.01(+0.28%)
Apr 21, 2021
2.554
2.554
2.395
2.451
182,607
-0.12(-4.56%)
Apr 20, 2021
2.616
2.616
2.451
2.568
117,655
-0.03(-1.32%)
Apr 19, 2021
2.609
2.643
2.492
2.602
221,584
-0.01(-0.53%)
Apr 16, 2021
2.685
2.685
2.609
2.616
39,804
-0.07(-2.56%)
Apr 15, 2021
2.753
2.753
2.623
2.685
73,350
-0.12(-4.41%)
Apr 14, 2021
2.829
2.994
2.712
2.808
806,673
+0.00(+0.00%)
Apr 13, 2021
2.767
2.981
2.691
2.808
284,771
+0.04(+1.49%)
Apr 12, 2021
2.753
2.774
2.719
2.767
33,755
+0.04(+1.52%)
Apr 09, 2021
2.733
2.822
2.721
2.726
16,125
-0.03(-1.25%)
Apr 08, 2021
2.705
2.774
2.705
2.760
21,788
+0.05(+1.78%)
Apr 07, 2021
2.788
2.822
2.691
2.712
62,576
-0.10(-3.67%)
Apr 06, 2021
2.836
2.877
2.744
2.815
114,286
+0.08(+3.02%)
Apr 05, 2021
2.740
2.740
2.698
2.733
25,216
+0.03(+1.28%)
Apr 01, 2021
2.671
2.719
2.671
2.698
32,831
+0.02(+0.77%)
Mar 31, 2021
2.753
2.753
2.616
2.678
73,443
-0.08(-2.75%)
Mar 30, 2021
2.719
2.822
2.705
2.753
86,077
+0.05(+1.78%)
Mar 29, 2021
2.712
2.733
2.650
2.705
29,378
+0.05(+1.81%)
Mar 26, 2021
2.678
2.719
2.609
2.657
37,335
+0.03(+1.05%)
Mar 25, 2021
2.609
2.654
2.609
2.630
38,991
-0.03(-1.29%)
Mar 24, 2021
2.623
2.671
2.595
2.664
36,330
+0.04(+1.57%)
Mar 23, 2021
2.712
2.781
2.588
2.623
91,727
-0.10(-3.79%)
Mar 22, 2021
2.767
2.795
2.698
2.726
16,404
+0.01(+0.25%)
Mar 19, 2021
2.822
2.822
2.691
2.719
17,723
+0.00(+0.00%)
Mar 18, 2021
2.836
2.939
2.691
2.719
24,015
-0.18(-6.18%)
Mar 17, 2021
2.788
2.898
2.733
2.898
28,098
+0.10(+3.69%)
Mar 16, 2021
3.001
3.001
2.726
2.795
40,624
-0.19(-6.45%)
Mar 15, 2021
2.822
3.036
2.822
2.987
258,674
+0.19(+6.90%)
Mar 12, 2021
2.795
2.857
2.753
2.795
41,693
+0.00(+0.00%)
Mar 11, 2021
2.850
2.863
2.764
2.795
42,977
+0.01(+0.25%)
Mar 10, 2021
2.774
2.850
2.705
2.788
22,723
+0.08(+2.79%)
Mar 09, 2021
2.691
2.719
2.623
2.712
98,018
+0.08(+2.87%)
Mar 08, 2021
2.664
2.735
2.616
2.636
33,545
-0.07(-2.54%)
Mar 05, 2021
2.781
2.857
2.650
2.705
235,052
-0.07(-2.48%)
Mar 04, 2021
2.788
2.857
2.747
2.774
43,537
-0.04(-1.59%)
Mar 03, 2021
2.753
2.836
2.753
2.819
20,530
+0.02(+0.86%)
Mar 02, 2021
2.795
2.815
2.781
2.795
26,120
-0.02(-0.73%)
Mar 01, 2021
2.884
2.905
2.774
2.815
23,451
-0.04(-1.45%)
Feb 26, 2021
2.788
2.857
2.664
2.857
56,366
+0.03(+1.22%)
Feb 25, 2021
2.884
2.919
2.788
2.822
68,205
-0.10(-3.53%)
Feb 24, 2021
2.946
2.946
2.843
2.926
40,727
+0.00(+0.00%)
Feb 23, 2021
2.961
2.961
2.884
2.926
13,800
-0.01(-0.23%)
Feb 22, 2021
2.994
2.994
2.891
2.932
42,775
-0.01(-0.47%)
Feb 19, 2021
2.974
2.981
2.898
2.946
16,851
+0.06(+1.90%)
Feb 18, 2021
3.060
3.060
2.857
2.891
62,381
-0.21(-6.67%)
Feb 17, 2021
2.994
3.098
2.994
3.098
94,584
+0.11(+3.69%)
Feb 16, 2021
3.029
3.110
2.981
2.987
161,927
-0.06(-1.81%)
Feb 12, 2021
3.029
3.063
2.979
3.043
29,635
+0.04(+1.38%)
Feb 11, 2021
3.077
3.077
2.946
3.001
29,914
-0.05(-1.58%)
Feb 10, 2021
3.063
3.098
2.960
3.049
50,850
-0.01(-0.45%)
Feb 09, 2021
2.884
3.091
2.884
3.063
68,712
+0.14(+4.71%)
Feb 08, 2021
2.919
3.018
2.905
2.926
67,544
+0.02(+0.71%)
Feb 05, 2021
2.926
2.994
2.829
2.905
147,597
+0.05(+1.69%)
Feb 04, 2021
2.981
3.084
2.857
2.857
38,609
-0.13(-4.38%)
Feb 03, 2021
3.100
3.197
2.968
2.987
47,848
-0.01(-0.23%)
Feb 02, 2021
3.022
3.136
2.926
2.994
43,846
+0.05(+1.64%)
Feb 01, 2021
2.905
2.991
2.891
2.946
47,473
+0.06(+2.15%)
Jan 29, 2021
2.967
3.064
2.857
2.884
42,274
-0.02(-0.71%)
Jan 28, 2021
2.986
3.042
2.884
2.905
26,085
+0.00(+0.00%)
Jan 27, 2021
3.029
3.077
2.788
2.905
138,765
-0.15(-4.96%)
Jan 26, 2021
3.160
3.187
3.056
3.056
136,791
-0.10(-3.06%)
Jan 25, 2021
3.166
3.194
3.049
3.153
50,877
+0.00(+0.00%)
Jan 22, 2021
3.194
3.339
3.139
3.153
40,386
-0.12(-3.78%)
Jan 21, 2021
3.366
3.442
3.201
3.277
48,563
-0.13(-3.84%)
Jan 20, 2021
3.476
3.561
3.319
3.407
70,170
-0.02(-0.60%)
Jan 19, 2021
3.132
3.545
3.098
3.428
252,290
+0.36(+11.91%)
Jan 15, 2021
3.345
3.355
3.063
3.063
212,389
-0.27(-7.96%)
Jan 14, 2021
3.235
3.407
3.160
3.328
26,685
+0.09(+2.73%)
Jan 13, 2021
3.290
3.339
3.214
3.240
17,440
-0.05(-1.48%)
Jan 12, 2021
3.043
3.314
2.970
3.288
88,608
+0.29(+9.82%)
Jan 11, 2021
3.008
3.123
2.981
2.994
78,803
-0.06(-1.81%)
Jan 08, 2021
3.118
3.166
3.029
3.049
24,696
-0.06(-1.99%)
Jan 07, 2021
3.118
3.235
3.043
3.111
94,682
+0.09(+2.96%)
Jan 06, 2021
3.063
3.139
3.008
3.022
43,056
-0.07(-2.23%)
Jan 05, 2021
3.036
3.091
2.967
3.091
34,912
+0.10(+3.22%)
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.