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
)
12.03
+0.45 (+3.89%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2013
7.423
7.449
7.120
7.172
42,858
-0.05(-0.72%)
Feb 27, 2013
7.172
7.432
7.172
7.224
305,343
+0.09(+1.22%)
Feb 26, 2013
7.120
7.380
7.120
7.137
41,940
+0.03(+0.37%)
Feb 25, 2013
7.189
7.215
7.111
7.111
46,349
-0.10(-1.33%)
Feb 22, 2013
7.276
7.276
7.128
7.206
18,662
-0.02(-0.24%)
Feb 21, 2013
7.120
7.449
7.120
7.224
112,757
+0.07(+0.97%)
Feb 20, 2013
7.224
7.241
7.146
7.154
30,287
-0.09(-1.20%)
Feb 19, 2013
7.189
7.250
7.120
7.241
22,232
+0.09(+1.21%)
Feb 15, 2013
7.267
7.293
7.120
7.154
27,666
-0.10(-1.44%)
Feb 14, 2013
7.180
7.311
7.163
7.258
21,321
+0.07(+0.97%)
Feb 13, 2013
7.380
7.380
7.137
7.189
57,011
-0.21(-2.82%)
Feb 12, 2013
7.380
7.423
7.319
7.397
21,907
-0.02(-0.23%)
Feb 11, 2013
7.354
7.484
7.308
7.415
32,440
+0.09(+1.18%)
Feb 08, 2013
7.467
7.467
7.328
7.328
22,878
-0.11(-1.52%)
Feb 07, 2013
7.693
7.693
7.441
7.441
22,545
-0.24(-3.16%)
Feb 06, 2013
7.510
7.753
7.484
7.684
35,997
+0.22(+2.91%)
Feb 04, 2013
7.554
7.562
7.380
7.467
44,460
-0.10(-1.26%)
Feb 01, 2013
7.675
7.701
7.502
7.562
27,931
-0.12(-1.58%)
Jan 31, 2013
7.710
7.762
7.623
7.684
42,200
-0.13(-1.67%)
Jan 30, 2013
7.736
7.814
7.614
7.814
44,133
+0.08(+1.01%)
Jan 29, 2013
7.675
7.779
7.675
7.736
9,126
+0.07(+0.91%)
Jan 28, 2013
7.857
7.857
7.623
7.666
69,788
+0.03(+0.34%)
Jan 25, 2013
7.666
7.831
7.623
7.640
41,157
-0.05(-0.68%)
Jan 24, 2013
7.910
7.927
7.658
7.693
56,023
-0.23(-2.96%)
Jan 23, 2013
8.213
8.257
7.875
7.927
155,275
-0.30(-3.69%)
Jan 22, 2013
7.675
8.448
7.571
8.231
250,884
+0.56(+7.24%)
Jan 18, 2013
7.284
7.762
7.232
7.675
169,589
+0.44(+6.12%)
Jan 17, 2013
7.224
7.276
7.180
7.232
9,733
+0.05(+0.73%)
Jan 16, 2013
7.146
7.250
7.111
7.180
52,002
+0.06(+0.85%)
Jan 15, 2013
7.050
7.224
7.007
7.120
26,621
+0.02(+0.24%)
Jan 14, 2013
7.258
7.276
7.102
7.102
54,000
-0.09(-1.21%)
Jan 11, 2013
7.224
7.276
7.128
7.189
23,682
+0.01(+0.12%)
Jan 10, 2013
7.111
7.250
7.085
7.180
46,768
+0.11(+1.60%)
Jan 09, 2013
6.963
7.154
6.937
7.067
73,791
+0.08(+1.12%)
Jan 08, 2013
6.946
6.998
6.850
6.989
115,910
+0.05(+0.75%)
Jan 07, 2013
6.538
6.946
6.468
6.937
93,453
+0.45(+6.96%)
Jan 04, 2013
6.460
6.538
6.329
6.486
38,117
+0.02(+0.27%)
Jan 03, 2013
6.303
6.538
6.303
6.468
84,105
+0.16(+2.62%)
Jan 02, 2013
6.147
6.347
6.026
6.303
66,462
+0.28(+4.61%)
Dec 31, 2012
6.078
6.138
5.939
6.026
76,863
-0.05(-0.86%)
Dec 28, 2012
6.078
6.078
6.043
6.078
14,291
-0.05(-0.85%)
Dec 27, 2012
6.182
6.182
6.086
6.130
11,154
-0.03(-0.56%)
Dec 26, 2012
6.086
6.164
6.052
6.164
6,758
+0.10(+1.72%)
Dec 24, 2012
6.086
6.121
5.999
6.060
26,658
-0.02(-0.29%)
Dec 21, 2012
6.208
6.355
6.078
6.078
71,615
-0.22(-3.45%)
Dec 20, 2012
6.390
6.442
6.277
6.295
30,883
-0.10(-1.49%)
Dec 19, 2012
6.338
6.460
6.286
6.390
44,682
+0.00(+0.00%)
Dec 18, 2012
6.355
6.451
6.338
6.390
19,962
-0.01(-0.14%)
Dec 17, 2012
6.399
6.468
6.338
6.399
23,873
+0.00(+0.00%)
Dec 14, 2012
6.468
6.468
6.305
6.399
19,737
-0.05(-0.81%)
Dec 13, 2012
6.460
6.503
6.408
6.451
12,345
-0.04(-0.67%)
Dec 12, 2012
6.355
6.503
6.338
6.494
44,157
+0.14(+2.19%)
Dec 11, 2012
6.269
6.390
6.260
6.355
90,609
+0.05(+0.83%)
Dec 10, 2012
6.095
6.347
6.078
6.303
38,763
+0.24(+4.04%)
Dec 07, 2012
6.078
6.078
5.991
6.059
33,489
+0.02(+0.41%)
Dec 06, 2012
6.060
6.121
6.034
6.034
25,692
-0.02(-0.29%)
Dec 05, 2012
5.999
6.164
5.999
6.052
39,342
+0.08(+1.31%)
Dec 04, 2012
6.069
6.078
5.973
5.973
38,748
-0.19(-3.10%)
Nov 30, 2012
6.269
6.269
6.164
6.164
36,449
-0.06(-0.98%)
Nov 29, 2012
6.243
6.248
6.182
6.225
24,044
+0.07(+1.13%)
Nov 28, 2012
6.138
6.198
6.112
6.156
40,524
+0.04(+0.71%)
Nov 27, 2012
6.130
6.286
5.852
6.112
75,818
+0.06(+0.92%)
Nov 26, 2012
6.064
6.064
5.946
6.056
108,564
+0.04(+0.65%)
Nov 23, 2012
5.891
6.033
5.875
6.017
37,294
+0.09(+1.46%)
Nov 21, 2012
6.056
6.064
5.867
5.930
155,872
-0.13(-2.08%)
Nov 20, 2012
6.049
6.096
6.049
6.056
16,649
+0.00(+0.00%)
Nov 19, 2012
6.222
6.222
6.049
6.056
35,400
-0.02(-0.39%)
Nov 16, 2012
6.025
6.096
6.025
6.080
29,357
+0.00(+0.00%)
Nov 15, 2012
6.143
6.163
5.986
6.080
54,324
-0.07(-1.15%)
Nov 14, 2012
6.458
6.458
6.104
6.151
36,245
-0.23(-3.58%)
Nov 13, 2012
6.198
6.458
6.143
6.379
95,172
+0.17(+2.79%)
Nov 12, 2012
6.001
6.206
5.986
6.206
19,433
+0.20(+3.41%)
Nov 09, 2012
5.907
6.025
5.749
6.001
89,185
+0.13(+2.14%)
Nov 08, 2012
5.726
5.899
5.718
5.875
94,744
+0.16(+2.75%)
Nov 07, 2012
5.828
5.915
5.670
5.718
85,069
-0.13(-2.29%)
Nov 06, 2012
5.860
5.867
5.828
5.852
25,482
-0.03(-0.54%)
Nov 05, 2012
5.804
5.930
5.726
5.883
78,667
+0.11(+1.91%)
Nov 02, 2012
5.765
5.773
5.647
5.773
10,980
+0.04(+0.69%)
Nov 01, 2012
5.670
5.734
5.648
5.734
36,448
+0.05(+0.83%)
Oct 31, 2012
5.678
5.757
5.615
5.686
33,465
+0.01(+0.14%)
Oct 26, 2012
5.670
5.678
5.678
5.678
14,982
-0.06(-0.96%)
Oct 25, 2012
5.757
5.765
5.694
5.734
12,136
-0.03(-0.55%)
Oct 24, 2012
5.796
5.796
5.726
5.765
17,620
-0.01(-0.14%)
Oct 23, 2012
5.781
5.828
5.726
5.773
14,466
+0.00(+0.00%)
Oct 19, 2012
5.867
5.867
5.694
5.773
19,750
-0.10(-1.74%)
Oct 18, 2012
5.867
5.891
5.867
5.875
21,786
+0.01(+0.13%)
Oct 17, 2012
5.852
5.867
5.832
5.867
51,788
+0.02(+0.27%)
Oct 16, 2012
5.867
5.883
5.836
5.852
152,991
+0.01(+0.13%)
Oct 15, 2012
5.930
5.946
5.836
5.844
21,012
-0.02(-0.40%)
Oct 12, 2012
5.930
6.025
5.828
5.867
264,203
-0.11(-1.84%)
Oct 11, 2012
6.096
6.112
5.930
5.978
75,076
-0.04(-0.65%)
Oct 10, 2012
6.049
6.112
6.009
6.017
86,368
-0.05(-0.78%)
Oct 09, 2012
6.072
6.143
5.970
6.064
78,667
-0.05(-0.77%)
Oct 08, 2012
6.112
6.135
6.088
6.112
11,381
+0.04(+0.65%)
Oct 05, 2012
6.127
6.135
6.016
6.072
60,647
+0.02(+0.26%)
Oct 04, 2012
5.891
6.072
5.883
6.056
20,913
+0.20(+3.50%)
Oct 03, 2012
5.749
5.883
5.735
5.852
129,619
+0.12(+2.06%)
Oct 02, 2012
5.631
5.875
5.631
5.734
120,159
+0.15(+2.68%)
Oct 01, 2012
5.568
5.600
5.450
5.584
75,292
+0.08(+1.43%)
Sep 28, 2012
5.481
5.568
5.348
5.505
38,899
+0.05(+0.87%)
Sep 27, 2012
5.198
5.497
5.198
5.458
73,153
+0.30(+5.80%)
Sep 26, 2012
5.198
5.198
5.127
5.159
10,790
-0.01(-0.15%)
Sep 25, 2012
5.166
5.198
5.127
5.166
57,192
-0.01(-0.15%)
Sep 24, 2012
5.324
5.363
5.159
5.174
116,171
-0.09(-1.65%)
Sep 21, 2012
5.324
5.371
5.159
5.261
171,136
-0.06(-1.18%)
Sep 20, 2012
5.348
5.371
5.300
5.324
176,305
-0.08(-1.46%)
Sep 19, 2012
5.371
5.481
5.332
5.403
61,331
+0.00(+0.00%)
Sep 18, 2012
5.418
5.474
5.316
5.403
94,626
-0.03(-0.58%)
Sep 17, 2012
5.466
5.466
5.418
5.434
17,889
-0.02(-0.43%)
Sep 14, 2012
5.450
5.466
5.379
5.458
26,125
+0.06(+1.18%)
Sep 13, 2012
5.316
5.418
5.316
5.394
22,871
+0.05(+0.87%)
Sep 12, 2012
5.340
5.395
5.269
5.348
34,366
+0.06(+1.04%)
Sep 11, 2012
5.300
5.466
5.292
5.292
45,773
-0.04(-0.74%)
Sep 10, 2012
5.285
5.348
5.285
5.332
31,157
+0.08(+1.50%)
Sep 07, 2012
5.324
5.371
5.253
5.253
105,385
-0.10(-1.91%)
Sep 06, 2012
5.466
5.466
5.340
5.355
128,790
-0.10(-1.88%)
Sep 05, 2012
5.418
5.458
5.340
5.458
44,731
+0.09(+1.76%)
Sep 04, 2012
5.355
5.411
5.316
5.363
33,816
+0.02(+0.44%)
Aug 31, 2012
5.292
5.340
5.198
5.340
92,541
+0.08(+1.50%)
Aug 30, 2012
5.269
5.316
5.211
5.261
16,597
+0.02(+0.45%)
Aug 29, 2012
5.324
5.340
5.229
5.237
99,089
-0.11(-2.06%)
Aug 27, 2012
5.466
5.466
5.292
5.348
42,087
-0.10(-1.88%)
Aug 24, 2012
5.411
5.466
5.411
5.450
25,750
-0.02(-0.29%)
Aug 23, 2012
5.418
5.474
5.371
5.466
46,759
+0.10(+1.91%)
Aug 22, 2012
5.584
5.584
5.277
5.363
120,639
-0.18(-3.27%)
Aug 21, 2012
5.568
5.592
5.505
5.544
71,220
+0.02(+0.43%)
Aug 20, 2012
5.607
5.607
5.497
5.521
25,538
-0.03(-0.57%)
Aug 17, 2012
5.584
5.615
5.513
5.552
25,818
+0.02(+0.28%)
Aug 16, 2012
5.505
5.592
5.474
5.537
55,035
-0.02(-0.42%)
Aug 15, 2012
5.521
5.560
5.513
5.560
13,975
+0.04(+0.71%)
Aug 14, 2012
5.607
5.607
5.513
5.521
21,995
+0.01(+0.14%)
Aug 13, 2012
5.513
5.567
5.489
5.513
12,177
+0.02(+0.43%)
Aug 10, 2012
5.686
5.686
5.466
5.489
134,037
-0.17(-2.92%)
Aug 09, 2012
5.789
5.836
5.639
5.655
50,789
-0.13(-2.31%)
Aug 08, 2012
5.789
5.804
5.693
5.789
46,980
+0.00(+0.00%)
Aug 07, 2012
5.781
5.789
5.694
5.789
92,587
+0.07(+1.24%)
Aug 06, 2012
5.634
5.718
5.600
5.718
60,948
+0.07(+1.26%)
Aug 03, 2012
5.521
5.734
5.497
5.647
94,358
+0.13(+2.43%)
Aug 02, 2012
5.500
5.513
5.474
5.513
24,254
+0.02(+0.29%)
Aug 01, 2012
5.481
5.513
5.470
5.497
18,953
-0.02(-0.29%)
Jul 31, 2012
5.474
5.513
5.474
5.513
17,136
+0.03(+0.57%)
Jul 30, 2012
5.521
5.537
5.450
5.481
178,473
-0.01(-0.14%)
Jul 27, 2012
5.474
5.513
5.442
5.489
37,973
-0.01(-0.14%)
Jul 26, 2012
5.607
5.607
5.371
5.497
45,227
+0.02(+0.29%)
Jul 25, 2012
5.418
5.513
5.355
5.481
17,753
+0.03(+0.58%)
Jul 24, 2012
5.474
5.497
5.316
5.450
26,656
+0.05(+0.87%)
Jul 23, 2012
5.600
5.726
5.222
5.403
305,465
-0.16(-2.83%)
Jul 20, 2012
5.576
5.670
5.474
5.560
63,090
-0.06(-0.98%)
Jul 19, 2012
5.615
5.631
5.348
5.615
32,558
-0.04(-0.70%)
Jul 18, 2012
5.474
5.663
5.474
5.655
20,926
+0.20(+3.76%)
Jul 17, 2012
5.607
5.670
5.340
5.450
82,952
-0.15(-2.67%)
Jul 16, 2012
5.710
5.710
5.513
5.600
7,490
-0.07(-1.25%)
Jul 13, 2012
5.600
5.670
5.600
5.670
9,444
+0.04(+0.70%)
Jul 12, 2012
5.607
5.678
5.552
5.631
30,450
-0.04(-0.69%)
Jul 11, 2012
5.647
5.710
5.592
5.670
11,026
+0.01(+0.14%)
Jul 10, 2012
5.537
5.686
5.537
5.663
35,232
+0.21(+3.90%)
Jul 09, 2012
5.537
5.537
5.411
5.450
16,095
-0.03(-0.57%)
Jul 06, 2012
5.615
5.615
5.418
5.481
28,509
-0.12(-2.11%)
Jul 05, 2012
5.670
5.670
5.552
5.600
19,640
-0.07(-1.25%)
Jul 03, 2012
5.670
5.670
5.576
5.670
8,241
+0.03(+0.56%)
Jul 02, 2012
5.277
5.639
5.214
5.639
19,980
+0.38(+7.31%)
Jun 29, 2012
5.262
5.410
5.218
5.255
62,222
+0.01(+0.28%)
Jun 28, 2012
5.418
5.418
5.199
5.240
43,238
-0.14(-2.62%)
Jun 27, 2012
5.314
5.439
5.299
5.381
72,854
+0.07(+1.26%)
Jun 26, 2012
5.403
5.462
5.225
5.314
62,694
-0.04(-0.69%)
Jun 25, 2012
5.670
5.677
5.277
5.351
96,300
-0.36(-6.23%)
Jun 22, 2012
5.433
5.751
5.425
5.707
170,842
+0.29(+5.34%)
Jun 21, 2012
5.433
5.573
5.388
5.418
35,872
-0.02(-0.41%)
Jun 20, 2012
5.433
5.507
5.321
5.440
86,173
-0.01(-0.14%)
Jun 19, 2012
5.410
5.485
5.359
5.447
76,120
+0.06(+1.10%)
Jun 18, 2012
5.485
5.499
5.158
5.388
390,855
-0.24(-4.34%)
Jun 15, 2012
5.032
5.633
4.803
5.633
1,008,399
+0.56(+11.11%)
Jun 14, 2012
5.173
5.255
4.936
5.069
137,469
-0.04(-0.87%)
Jun 13, 2012
5.181
5.218
5.074
5.114
43,839
-0.11(-2.13%)
Jun 12, 2012
5.581
5.581
5.128
5.225
243,677
-0.41(-7.24%)
Jun 11, 2012
5.255
5.648
5.136
5.633
263,248
+0.37(+7.04%)
Jun 08, 2012
4.869
5.277
4.862
5.262
145,016
+0.39(+8.07%)
Jun 07, 2012
4.899
5.006
4.780
4.869
95,138
+0.07(+1.39%)
Jun 06, 2012
4.943
4.995
4.709
4.803
66,039
-0.19(-3.86%)
Jun 05, 2012
4.921
5.047
4.921
4.995
14,616
+0.13(+2.59%)
Jun 04, 2012
4.951
5.047
4.714
4.869
71,275
-0.15(-2.95%)
Jun 01, 2012
5.136
5.136
4.958
5.018
72,352
-0.07(-1.31%)
May 31, 2012
5.233
5.233
5.025
5.084
43,412
-0.09(-1.72%)
May 30, 2012
5.233
5.359
5.077
5.173
37,838
-0.16(-3.06%)
May 29, 2012
5.373
5.410
5.188
5.336
59,739
-0.04(-0.69%)
May 25, 2012
5.188
5.507
5.188
5.373
26,487
+0.19(+3.72%)
May 24, 2012
5.195
5.203
5.069
5.181
52,603
+0.01(+0.14%)
May 23, 2012
5.455
5.485
5.144
5.173
47,110
-0.32(-5.80%)
May 22, 2012
5.677
5.744
5.418
5.492
51,769
-0.25(-4.39%)
May 21, 2012
5.766
5.833
5.573
5.744
40,594
-0.07(-1.15%)
May 18, 2012
5.951
5.951
5.662
5.811
73,198
-0.10(-1.75%)
May 17, 2012
5.744
5.959
5.677
5.914
147,896
+0.12(+2.05%)
May 16, 2012
5.811
5.855
5.692
5.796
47,952
-0.03(-0.51%)
May 15, 2012
5.974
5.974
5.781
5.825
104,097
-0.10(-1.75%)
May 14, 2012
5.781
5.944
5.759
5.929
47,940
+0.00(+0.00%)
May 11, 2012
5.929
5.944
5.863
5.929
73,461
+0.00(+0.00%)
May 10, 2012
6.011
6.011
5.877
5.929
26,068
-0.05(-0.87%)
May 09, 2012
5.625
6.011
5.455
5.981
199,639
+0.38(+6.75%)
May 08, 2012
5.188
5.648
5.151
5.603
144,948
+0.42(+8.00%)
May 07, 2012
5.270
5.284
5.099
5.188
56,949
-0.04(-0.71%)
May 04, 2012
5.655
5.692
5.188
5.225
209,514
-0.43(-7.60%)
May 03, 2012
5.781
5.840
5.633
5.655
61,681
-0.10(-1.80%)
May 02, 2012
5.840
5.892
5.759
5.759
27,942
-0.18(-3.00%)
May 01, 2012
5.840
5.951
5.840
5.937
19,475
+0.10(+1.65%)
Apr 30, 2012
6.011
6.011
5.818
5.840
37,246
-0.13(-2.23%)
Apr 27, 2012
5.796
5.974
5.796
5.974
28,251
+0.19(+3.33%)
Apr 26, 2012
6.033
6.070
5.778
5.781
64,094
-0.29(-4.76%)
Apr 25, 2012
6.211
6.315
5.944
6.070
77,250
-0.04(-0.61%)
Apr 24, 2012
6.315
6.566
6.048
6.107
90,066
-0.23(-3.63%)
Apr 23, 2012
6.329
6.418
6.073
6.337
825,543
-0.14(-2.17%)
Apr 20, 2012
6.352
6.497
6.307
6.478
63,880
+0.15(+2.34%)
Apr 19, 2012
6.315
6.426
6.300
6.329
74,774
-0.01(-0.12%)
Apr 18, 2012
6.300
6.441
6.300
6.337
48,312
-0.04(-0.58%)
Apr 17, 2012
6.589
6.589
6.307
6.374
100,419
-0.32(-4.76%)
Apr 16, 2012
6.782
6.826
6.596
6.693
36,916
-0.06(-0.88%)
Apr 13, 2012
6.833
6.833
6.544
6.752
69,172
-0.04(-0.55%)
Apr 12, 2012
6.604
6.789
6.604
6.789
64,382
+0.27(+4.09%)
Apr 11, 2012
6.315
6.626
6.306
6.522
53,468
+0.30(+4.89%)
Apr 10, 2012
6.596
6.715
6.218
6.218
75,969
-0.39(-5.84%)
Apr 09, 2012
6.678
6.826
6.596
6.604
32,492
-0.19(-2.84%)
Apr 05, 2012
6.730
6.899
6.719
6.796
27,570
+0.04(+0.55%)
Apr 04, 2012
6.804
6.863
6.685
6.759
26,643
-0.01(-0.11%)
Apr 03, 2012
7.160
7.160
6.678
6.767
194,091
-0.40(-5.58%)
Apr 02, 2012
7.434
7.515
7.048
7.167
126,047
-0.33(-4.35%)
Mar 30, 2012
7.560
7.619
7.486
7.493
20,195
+0.01(+0.10%)
Mar 29, 2012
7.486
7.560
7.412
7.486
63,370
-0.04(-0.57%)
Mar 28, 2012
7.486
7.562
7.486
7.529
13,407
+0.04(+0.57%)
Mar 27, 2012
7.552
7.589
7.486
7.486
40,434
-0.06(-0.79%)
Mar 26, 2012
7.686
7.686
7.449
7.545
38,301
-0.15(-1.93%)
Mar 23, 2012
7.671
7.715
7.538
7.693
27,975
-0.03(-0.34%)
Mar 22, 2012
7.693
7.827
7.604
7.719
16,857
-0.01(-0.14%)
Mar 21, 2012
7.871
7.945
7.715
7.730
43,794
-0.13(-1.60%)
Mar 20, 2012
7.923
7.930
7.730
7.856
48,192
-0.11(-1.40%)
Mar 19, 2012
8.004
8.115
7.893
7.967
54,617
-0.04(-0.46%)
Mar 16, 2012
8.086
8.153
7.819
8.004
42,985
-0.10(-1.19%)
Mar 15, 2012
8.012
8.123
7.990
8.101
22,250
+0.02(+0.28%)
Mar 14, 2012
8.130
8.286
8.079
8.079
49,827
-0.07(-0.82%)
Mar 13, 2012
8.138
8.188
8.108
8.145
22,663
+0.07(+0.82%)
Mar 12, 2012
8.160
8.167
8.079
8.079
7,457
-0.09(-1.08%)
Mar 09, 2012
8.390
8.508
8.123
8.167
32,326
-0.16(-1.96%)
Mar 08, 2012
8.160
8.397
8.079
8.331
80,814
+0.14(+1.72%)
Mar 07, 2012
8.167
8.190
8.079
8.190
33,798
+0.04(+0.55%)
Mar 06, 2012
8.153
8.175
7.995
8.145
120,130
-0.10(-1.17%)
Mar 05, 2012
8.323
8.360
8.242
8.242
48,649
-0.09(-1.07%)
Mar 02, 2012
8.249
8.367
8.212
8.331
288,416
+0.09(+1.08%)
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.