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 26, 2021
3.999
4.097
3.821
4.097
39,297
+0.05(+1.22%)
Feb 25, 2021
4.137
4.186
3.999
4.048
47,552
-0.15(-3.53%)
Feb 24, 2021
4.226
4.226
4.078
4.196
28,394
+0.00(+0.00%)
Feb 23, 2021
4.247
4.247
4.137
4.196
9,621
-0.01(-0.23%)
Feb 22, 2021
4.295
4.295
4.147
4.206
29,822
-0.02(-0.47%)
Feb 19, 2021
4.265
4.275
4.157
4.226
11,748
+0.08(+1.90%)
Feb 18, 2021
4.389
4.389
4.097
4.147
43,491
-0.30(-6.67%)
Feb 17, 2021
4.295
4.443
4.295
4.443
65,942
+0.16(+3.69%)
Feb 16, 2021
4.344
4.461
4.275
4.285
112,893
-0.08(-1.81%)
Feb 12, 2021
4.344
4.394
4.273
4.364
20,661
+0.06(+1.38%)
Feb 11, 2021
4.413
4.413
4.226
4.305
20,856
-0.07(-1.58%)
Feb 10, 2021
4.394
4.443
4.246
4.374
35,451
-0.02(-0.45%)
Feb 09, 2021
4.137
4.433
4.137
4.394
47,905
+0.20(+4.71%)
Feb 08, 2021
4.186
4.329
4.167
4.196
47,091
+0.03(+0.71%)
Feb 05, 2021
4.196
4.295
4.058
4.167
102,902
+0.07(+1.69%)
Feb 04, 2021
4.275
4.423
4.097
4.097
26,917
-0.19(-4.38%)
Feb 03, 2021
4.447
4.586
4.257
4.285
33,359
-0.01(-0.23%)
Feb 02, 2021
4.334
4.499
4.197
4.295
30,569
+0.07(+1.64%)
Feb 01, 2021
4.167
4.291
4.147
4.226
33,098
+0.09(+2.15%)
Jan 29, 2021
4.255
4.395
4.097
4.137
29,473
-0.03(-0.71%)
Jan 28, 2021
4.283
4.363
4.137
4.167
18,186
+0.00(+0.00%)
Jan 27, 2021
4.344
4.413
3.999
4.167
96,744
-0.22(-4.95%)
Jan 26, 2021
4.532
4.571
4.384
4.384
95,368
-0.14(-3.06%)
Jan 25, 2021
4.542
4.581
4.374
4.522
35,471
+0.00(+0.00%)
Jan 22, 2021
4.581
4.789
4.502
4.522
28,156
-0.18(-3.78%)
Jan 21, 2021
4.828
4.937
4.591
4.700
33,857
-0.19(-3.84%)
Jan 20, 2021
4.986
5.108
4.761
4.887
48,921
-0.03(-0.60%)
Jan 19, 2021
4.492
5.085
4.443
4.917
175,893
+0.52(+11.91%)
Jan 15, 2021
4.798
4.812
4.394
4.394
148,074
-0.38(-7.96%)
Jan 14, 2021
4.640
4.887
4.532
4.774
18,604
+0.13(+2.73%)
Jan 13, 2021
4.719
4.789
4.610
4.647
12,158
-0.07(-1.48%)
Jan 12, 2021
4.364
4.754
4.260
4.717
61,776
+0.42(+9.82%)
Jan 11, 2021
4.315
4.480
4.275
4.295
54,940
-0.08(-1.81%)
Jan 08, 2021
4.473
4.542
4.344
4.374
17,218
-0.09(-1.99%)
Jan 07, 2021
4.473
4.640
4.364
4.463
66,010
+0.13(+2.96%)
Jan 06, 2021
4.394
4.502
4.315
4.334
30,018
-0.10(-2.23%)
Jan 05, 2021
4.354
4.433
4.256
4.433
24,340
+0.14(+3.22%)
Jan 04, 2021
4.453
4.488
4.265
4.295
33,582
-0.16(-3.55%)
Dec 31, 2020
4.453
4.453
4.453
35,530
+0.01(+0.33%)
Dec 30, 2020
4.325
4.552
4.305
4.438
35,530
+0.15(+3.57%)
Dec 29, 2020
4.354
4.434
4.147
4.285
96,950
-0.11(-2.47%)
Dec 28, 2020
4.492
4.502
4.305
4.394
93,095
-0.08(-1.77%)
Dec 24, 2020
4.561
4.571
4.448
4.473
17,521
-0.14(-3.00%)
Dec 23, 2020
4.492
4.611
4.364
4.611
9,875
+0.14(+3.09%)
Dec 22, 2020
4.621
4.621
4.432
4.473
27,160
-0.09(-1.95%)
Dec 21, 2020
4.591
4.700
4.512
4.561
38,687
-0.02(-0.43%)
Dec 18, 2020
4.650
4.739
4.561
4.581
44,766
-0.03(-0.64%)
Dec 17, 2020
4.601
4.640
4.502
4.611
8,513
+0.03(+0.65%)
Dec 16, 2020
4.522
4.739
4.413
4.581
114,552
+0.06(+1.31%)
Dec 15, 2020
4.443
4.522
4.334
4.522
93,506
+0.20(+4.70%)
Dec 14, 2020
4.858
5.026
4.295
4.319
304,842
-0.61(-12.34%)
Dec 11, 2020
4.907
5.026
4.838
4.927
43,652
-0.10(-1.96%)
Dec 10, 2020
4.887
5.055
4.769
5.026
55,271
+0.22(+4.52%)
Dec 09, 2020
4.848
5.026
4.700
4.808
97,208
+0.03(+0.62%)
Dec 08, 2020
4.650
4.858
4.650
4.779
26,366
+0.18(+3.86%)
Dec 07, 2020
4.552
4.670
4.396
4.601
20,444
+0.01(+0.22%)
Dec 04, 2020
4.779
4.785
4.492
4.591
31,397
-0.18(-3.73%)
Dec 03, 2020
4.542
4.897
4.542
4.769
61,598
+0.23(+5.00%)
Dec 02, 2020
4.285
4.591
4.285
4.542
21,966
+0.25(+5.75%)
Dec 01, 2020
4.354
4.374
4.246
4.295
163,677
-0.01(-0.23%)
Nov 30, 2020
4.236
4.394
4.107
4.305
478,744
+0.03(+0.69%)
Nov 27, 2020
4.453
4.640
4.246
4.275
72,619
-0.18(-3.99%)
Nov 25, 2020
4.453
4.540
4.364
4.453
69,581
-0.12(-2.59%)
Nov 24, 2020
4.443
4.617
4.334
4.571
82,507
+0.15(+3.35%)
Nov 23, 2020
4.591
4.680
4.325
4.423
91,040
-0.17(-3.66%)
Nov 20, 2020
4.789
4.858
4.542
4.591
83,051
-0.18(-3.73%)
Nov 19, 2020
4.789
4.868
4.655
4.769
87,864
-0.21(-4.17%)
Nov 18, 2020
4.443
5.223
4.423
4.976
267,657
+0.59(+13.51%)
Nov 17, 2020
4.295
4.443
4.221
4.384
96,008
+0.07(+1.60%)
Nov 16, 2020
4.176
4.344
4.102
4.315
49,689
+0.21(+5.05%)
Nov 13, 2020
4.068
4.196
3.979
4.107
47,197
-0.03(-0.72%)
Nov 12, 2020
4.147
4.167
3.880
4.137
75,619
-0.01(-0.24%)
Nov 11, 2020
4.216
4.216
4.068
4.147
60,442
-0.12(-2.78%)
Nov 10, 2020
4.443
4.443
4.117
4.265
148,468
-0.16(-3.57%)
Nov 09, 2020
4.018
4.492
3.870
4.423
178,040
+0.56(+14.58%)
Nov 06, 2020
3.752
3.910
3.693
3.860
39,095
+0.09(+2.36%)
Nov 05, 2020
3.722
3.781
3.663
3.772
92,480
+0.09(+2.41%)
Nov 04, 2020
3.653
3.801
3.624
3.683
11,312
-0.07(-1.84%)
Nov 03, 2020
4.206
4.344
3.752
3.752
144,257
-0.42(-10.17%)
Nov 02, 2020
3.633
4.394
3.594
4.176
171,235
+0.55(+15.26%)
Oct 30, 2020
3.278
3.702
3.130
3.624
131,667
+0.23(+6.69%)
Oct 29, 2020
3.021
3.436
3.002
3.396
90,442
+0.38(+12.42%)
Oct 28, 2020
2.913
3.061
2.913
3.021
42,036
+0.04(+1.32%)
Oct 27, 2020
3.021
3.061
2.952
2.982
26,608
-0.05(-1.63%)
Oct 26, 2020
3.090
3.110
3.021
3.031
19,084
-0.03(-0.97%)
Oct 23, 2020
2.952
3.117
2.944
3.061
21,471
+0.19(+6.53%)
Oct 22, 2020
3.189
3.194
2.873
2.873
79,552
-0.24(-7.62%)
Oct 21, 2020
3.327
3.344
3.031
3.110
20,262
-0.26(-7.62%)
Oct 20, 2020
3.357
3.426
3.258
3.367
93,148
+0.03(+0.89%)
Oct 19, 2020
3.130
3.338
3.095
3.337
116,029
+0.25(+7.99%)
Oct 16, 2020
3.061
3.100
2.982
3.090
68,061
+0.01(+0.32%)
Oct 15, 2020
3.031
3.120
3.021
3.080
81,237
+0.03(+0.97%)
Oct 14, 2020
3.002
3.051
2.932
3.051
176,159
+0.05(+1.64%)
Oct 13, 2020
2.932
3.066
2.932
3.002
14,405
+0.03(+1.00%)
Oct 12, 2020
3.071
3.071
2.873
2.972
21,746
-0.11(-3.53%)
Oct 09, 2020
3.051
3.080
2.972
3.080
42,842
+0.08(+2.63%)
Oct 08, 2020
3.002
3.051
2.962
3.002
6,804
-0.01(-0.33%)
Oct 07, 2020
2.962
3.041
2.903
3.011
18,094
+0.10(+3.39%)
Oct 06, 2020
2.923
3.011
2.913
2.913
18,382
-0.02(-0.67%)
Oct 05, 2020
2.942
2.962
2.903
2.932
22,218
+0.07(+2.41%)
Oct 02, 2020
2.853
2.923
2.804
2.863
39,702
-0.09(-3.01%)
Oct 01, 2020
2.765
2.952
2.765
2.952
42,996
+0.17(+6.03%)
Sep 30, 2020
2.794
2.883
2.765
2.784
25,268
+0.01(+0.36%)
Sep 29, 2020
2.932
2.932
2.715
2.774
52,049
-0.05(-1.75%)
Sep 28, 2020
3.071
3.071
2.794
2.824
450,462
-0.17(-5.61%)
Sep 25, 2020
2.804
3.100
2.764
2.992
80,316
+0.08(+2.71%)
Sep 24, 2020
2.537
2.913
2.537
2.913
176,724
+0.32(+12.17%)
Sep 23, 2020
2.774
2.844
2.597
2.597
55,069
-0.17(-6.07%)
Sep 22, 2020
2.863
2.864
2.735
2.765
59,979
-0.07(-2.44%)
Sep 21, 2020
2.923
2.982
2.824
2.834
121,973
-0.04(-1.37%)
Sep 18, 2020
2.962
2.962
2.873
2.873
78,899
-0.06(-2.02%)
Sep 17, 2020
2.942
2.992
2.923
2.932
56,139
-0.03(-1.00%)
Sep 16, 2020
2.913
3.011
2.913
2.962
68,225
-0.04(-1.32%)
Sep 15, 2020
3.002
3.061
3.002
3.002
16,268
-0.01(-0.33%)
Sep 14, 2020
3.011
3.110
3.011
3.011
28,435
-0.01(-0.33%)
Sep 11, 2020
3.130
3.189
2.972
3.021
61,782
-0.09(-2.86%)
Sep 10, 2020
3.150
3.229
3.090
3.110
38,128
-0.04(-1.25%)
Sep 09, 2020
3.309
3.309
3.150
3.150
14,148
-0.11(-3.33%)
Sep 08, 2020
3.317
3.413
3.209
3.258
28,472
-0.06(-1.79%)
Sep 04, 2020
3.278
3.406
3.229
3.317
68,973
+0.01(+0.30%)
Sep 03, 2020
3.377
3.396
3.278
3.308
36,450
-0.15(-4.29%)
Sep 02, 2020
3.456
3.466
3.317
3.456
43,101
-0.01(-0.29%)
Sep 01, 2020
3.357
3.466
3.308
3.466
66,905
+0.19(+5.72%)
Aug 31, 2020
3.594
3.614
3.238
3.278
83,933
-0.31(-8.54%)
Aug 28, 2020
3.387
3.693
3.387
3.584
47,906
+0.16(+4.61%)
Aug 27, 2020
3.535
3.564
3.426
3.426
33,672
-0.07(-1.98%)
Aug 26, 2020
3.594
3.781
3.495
3.495
139,053
-0.14(-3.80%)
Aug 25, 2020
3.535
3.969
3.298
3.633
327,807
+0.10(+2.79%)
Aug 24, 2020
3.396
3.535
3.209
3.535
67,790
+0.15(+4.37%)
Aug 21, 2020
3.456
3.515
3.387
3.387
37,271
-0.07(-2.00%)
Aug 20, 2020
3.387
3.475
3.367
3.456
14,326
+0.01(+0.29%)
Aug 19, 2020
3.396
3.535
3.396
3.446
19,216
-0.01(-0.29%)
Aug 18, 2020
3.525
3.554
3.406
3.456
34,338
-0.12(-3.31%)
Aug 17, 2020
3.436
3.594
3.377
3.574
100,910
+0.13(+3.72%)
Aug 14, 2020
3.367
3.545
3.367
3.446
58,338
+0.03(+0.87%)
Aug 13, 2020
3.475
3.653
3.416
3.416
61,354
-0.11(-3.08%)
Aug 12, 2020
3.485
3.574
3.387
3.525
59,653
+0.03(+0.85%)
Aug 11, 2020
3.594
3.693
3.485
3.495
40,481
-0.06(-1.67%)
Aug 10, 2020
3.485
3.653
3.436
3.554
57,325
+0.00(+0.00%)
Aug 07, 2020
3.821
3.821
3.495
3.554
71,100
-0.13(-3.49%)
Aug 06, 2020
3.653
3.722
3.614
3.683
52,070
+0.06(+1.63%)
Aug 05, 2020
3.781
3.851
3.604
3.624
259,534
-0.03(-0.81%)
Aug 04, 2020
4.305
4.443
3.653
3.653
566,584
-0.36(-8.87%)
Aug 03, 2020
3.604
4.058
3.525
4.009
1,067,321
+0.26(+6.84%)
Jul 31, 2020
3.821
3.900
3.698
3.752
55,401
+0.05(+1.33%)
Jul 30, 2020
3.900
3.910
3.663
3.703
110,734
-0.30(-7.41%)
Jul 29, 2020
4.147
4.157
3.949
3.999
48,050
-0.10(-2.41%)
Jul 28, 2020
4.107
4.186
4.097
4.097
45,120
-0.04(-0.95%)
Jul 27, 2020
4.107
4.285
4.088
4.137
147,587
+0.07(+1.70%)
Jul 24, 2020
3.890
4.097
3.880
4.068
27,953
+0.13(+3.26%)
Jul 23, 2020
4.078
4.246
3.875
3.939
128,408
-0.14(-3.39%)
Jul 22, 2020
3.860
4.196
3.781
4.078
134,908
+0.17(+4.29%)
Jul 21, 2020
3.870
4.073
3.841
3.910
445,168
+0.11(+2.86%)
Jul 20, 2020
3.801
3.920
3.703
3.801
125,103
+0.02(+0.65%)
Jul 17, 2020
3.752
3.900
3.722
3.777
128,324
+0.06(+1.73%)
Jul 16, 2020
3.693
3.791
3.633
3.712
28,961
-0.05(-1.31%)
Jul 15, 2020
3.712
3.851
3.673
3.762
36,652
+0.07(+1.87%)
Jul 14, 2020
3.841
3.851
3.594
3.693
65,422
-0.16(-4.10%)
Jul 13, 2020
3.515
4.028
3.515
3.851
463,412
+0.30(+8.33%)
Jul 10, 2020
3.436
3.663
3.327
3.554
59,452
+0.20(+5.88%)
Jul 09, 2020
3.505
3.545
3.308
3.357
40,587
-0.18(-5.03%)
Jul 08, 2020
3.446
3.554
3.446
3.535
26,558
-0.06(-1.65%)
Jul 07, 2020
3.722
3.722
3.258
3.594
179,139
-0.14(-3.70%)
Jul 06, 2020
3.051
3.969
3.051
3.732
458,632
+0.76(+25.58%)
Jul 02, 2020
3.051
3.110
2.972
2.972
12,457
-0.02(-0.66%)
Jul 01, 2020
2.962
3.100
2.962
2.992
49,021
+0.00(+0.00%)
Jun 30, 2020
3.048
3.126
2.942
2.992
79,516
-0.05(-1.62%)
Jun 29, 2020
3.120
3.150
3.021
3.041
77,801
-0.06(-1.91%)
Jun 26, 2020
3.090
3.209
3.080
3.100
56,009
-0.22(-6.55%)
Jun 25, 2020
3.061
3.416
2.972
3.317
349,030
+0.26(+8.39%)
Jun 24, 2020
3.120
3.204
3.061
3.061
22,467
-0.03(-0.96%)
Jun 23, 2020
3.100
3.229
3.090
3.090
104,073
+0.02(+0.64%)
Jun 22, 2020
3.199
3.199
2.962
3.071
53,852
-0.10(-3.12%)
Jun 19, 2020
3.100
3.224
3.041
3.169
99,459
+0.07(+2.23%)
Jun 18, 2020
3.150
3.446
3.071
3.100
50,194
-0.16(-4.85%)
Jun 17, 2020
3.209
3.308
3.159
3.258
63,934
+0.05(+1.54%)
Jun 16, 2020
3.406
3.554
3.120
3.209
280,999
-0.12(-3.56%)
Jun 15, 2020
3.248
3.357
3.101
3.327
79,057
-0.13(-3.71%)
Jun 12, 2020
3.643
3.811
3.456
3.456
63,504
-0.04(-1.13%)
Jun 11, 2020
3.653
3.703
3.495
3.495
69,537
-0.27(-7.09%)
Jun 10, 2020
3.949
3.949
3.693
3.762
157,318
-0.20(-4.99%)
Jun 09, 2020
3.949
4.048
3.584
3.959
229,440
+0.03(+0.86%)
Jun 08, 2020
3.574
3.949
3.574
3.926
473,139
+0.39(+11.06%)
Jun 05, 2020
3.446
3.821
3.446
3.535
213,807
+0.04(+1.13%)
Jun 04, 2020
3.475
3.707
3.475
3.495
55,830
-0.06(-1.67%)
Jun 03, 2020
3.633
3.790
3.545
3.554
110,177
-0.08(-2.17%)
Jun 02, 2020
3.574
3.752
3.545
3.633
82,904
+0.05(+1.38%)
Jun 01, 2020
3.209
3.604
3.199
3.584
162,431
+0.46(+14.87%)
May 29, 2020
3.436
3.436
3.110
3.120
68,770
-0.25(-7.33%)
May 28, 2020
3.604
3.633
3.288
3.367
55,452
-0.22(-6.06%)
May 27, 2020
3.535
3.722
3.523
3.584
48,065
+0.03(+0.83%)
May 26, 2020
3.554
3.714
3.554
3.554
40,351
-0.05(-1.37%)
May 22, 2020
3.495
3.732
3.396
3.604
60,566
+0.16(+4.58%)
May 21, 2020
3.752
3.856
3.436
3.446
84,207
-0.29(-7.67%)
May 20, 2020
3.841
3.969
3.653
3.732
122,089
+0.09(+2.44%)
May 19, 2020
3.396
3.781
3.396
3.643
68,289
+0.18(+5.14%)
May 18, 2020
3.436
3.633
3.357
3.465
115,133
+0.23(+7.00%)
May 15, 2020
3.140
3.258
3.080
3.238
36,664
+0.07(+2.18%)
May 14, 2020
3.258
3.367
2.992
3.169
67,844
-0.09(-2.73%)
May 13, 2020
3.436
3.500
3.258
3.258
46,514
-0.21(-5.98%)
May 12, 2020
3.614
3.752
3.456
3.466
90,858
-0.01(-0.28%)
May 11, 2020
2.972
3.554
2.942
3.475
155,891
+0.40(+13.18%)
May 08, 2020
2.962
3.130
2.893
3.071
98,345
+0.15(+5.07%)
May 07, 2020
3.080
3.110
2.814
2.923
46,430
-0.01(-0.34%)
May 06, 2020
2.992
3.071
2.834
2.932
13,842
+0.06(+2.06%)
May 05, 2020
3.021
3.238
2.844
2.873
24,808
-0.09(-3.00%)
May 04, 2020
2.844
2.992
2.834
2.962
28,895
+0.08(+2.74%)
May 01, 2020
3.011
3.081
2.765
2.883
35,550
-0.37(-11.25%)
Apr 30, 2020
3.159
3.248
3.051
3.248
9,453
+0.06(+1.86%)
Apr 29, 2020
3.124
3.327
3.068
3.189
24,134
+0.21(+6.95%)
Apr 28, 2020
2.962
3.011
2.834
2.982
136,076
+0.15(+5.23%)
Apr 27, 2020
2.893
2.982
2.834
2.834
17,111
+0.02(+0.70%)
Apr 24, 2020
2.883
2.883
2.774
2.814
8,912
-0.06(-2.06%)
Apr 23, 2020
2.972
2.992
2.824
2.873
16,802
+0.00(+0.00%)
Apr 22, 2020
3.140
3.140
2.873
2.873
77,994
-0.10(-3.32%)
Apr 21, 2020
3.169
3.169
2.972
2.972
11,208
-0.18(-5.56%)
Apr 20, 2020
3.150
3.347
3.076
3.147
34,309
-0.00(-0.08%)
Apr 17, 2020
3.308
3.445
3.040
3.150
54,287
-0.03(-0.93%)
Apr 16, 2020
3.387
3.406
3.159
3.179
14,287
-0.24(-6.94%)
Apr 15, 2020
3.268
3.525
3.183
3.416
15,823
-0.04(-1.14%)
Apr 14, 2020
3.594
3.614
3.412
3.456
6,438
-0.14(-3.85%)
Apr 13, 2020
3.959
4.117
3.456
3.594
42,536
-0.10(-2.67%)
Apr 09, 2020
3.900
3.999
3.636
3.693
19,243
-0.05(-1.32%)
Apr 08, 2020
3.673
3.752
3.525
3.742
9,405
+0.22(+6.16%)
Apr 07, 2020
3.367
3.740
3.367
3.525
70,008
+0.13(+3.78%)
Apr 06, 2020
3.683
3.801
3.258
3.396
24,763
+0.02(+0.58%)
Apr 03, 2020
2.986
3.456
2.982
3.377
34,132
+0.34(+11.04%)
Apr 02, 2020
3.080
3.278
2.765
3.041
68,772
-0.17(-5.23%)
Apr 01, 2020
3.357
3.387
3.169
3.209
43,323
-0.23(-6.61%)
Mar 31, 2020
3.415
3.436
3.364
3.436
1,095
+0.03(+0.87%)
Mar 30, 2020
3.614
3.614
3.268
3.406
24,592
-0.26(-7.01%)
Mar 27, 2020
3.752
3.752
3.545
3.663
18,332
-0.05(-1.33%)
Mar 26, 2020
3.406
3.937
3.406
3.712
40,992
+0.29(+8.36%)
Mar 25, 2020
3.080
3.584
3.080
3.426
20,977
+0.32(+10.16%)
Mar 24, 2020
2.972
3.377
2.972
3.110
19,069
+0.26(+9.00%)
Mar 23, 2020
3.011
3.308
2.732
2.853
27,472
-0.24(-7.67%)
Mar 20, 2020
3.794
3.935
3.090
3.090
30,182
-0.58(-15.86%)
Mar 19, 2020
3.367
3.801
3.209
3.673
77,256
+0.22(+6.29%)
Mar 18, 2020
3.772
3.791
3.189
3.456
73,771
-0.47(-12.06%)
Mar 17, 2020
4.097
4.186
3.752
3.930
107,274
-0.16(-3.86%)
Mar 16, 2020
4.147
4.443
3.831
4.088
54,181
-0.27(-6.12%)
Mar 13, 2020
4.302
4.424
3.984
4.354
42,842
+0.11(+2.56%)
Mar 12, 2020
4.325
4.334
3.870
4.246
84,724
-0.17(-3.80%)
Mar 11, 2020
4.729
4.828
4.404
4.413
47,120
-0.35(-7.26%)
Mar 10, 2020
4.512
4.779
4.510
4.759
37,644
+0.37(+8.31%)
Mar 09, 2020
4.947
5.113
4.325
4.394
120,930
-0.82(-15.72%)
Mar 06, 2020
4.976
5.509
4.976
5.213
63,504
-0.30(-5.38%)
Mar 05, 2020
5.529
5.529
5.369
5.509
30,953
-0.01(-0.18%)
Mar 04, 2020
5.430
5.549
5.283
5.519
3,706
+0.17(+3.14%)
Mar 03, 2020
5.134
5.351
5.134
5.351
33,783
+0.17(+3.24%)
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.