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:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.117 7.176 6.908 6.908 89,550 -0.21(-2.94%)
Mar 28, 2014 7.111 7.137 7.098 7.117 14,506 +0.01(+0.18%)
Mar 27, 2014 7.183 7.183 7.104 7.104 19,874 -0.11(-1.54%)
Mar 26, 2014 7.072 7.248 7.072 7.215 20,234 +0.12(+1.66%)
Mar 25, 2014 6.902 7.111 6.902 7.098 10,290 +0.19(+2.74%)
Mar 24, 2014 6.863 6.974 6.856 6.908 10,789 +0.04(+0.57%)
Mar 21, 2014 7.124 7.183 6.836 6.869 45,260 -0.28(-3.93%)
Mar 20, 2014 7.117 7.248 7.104 7.150 24,382 +0.00(+0.00%)
Mar 19, 2014 7.117 7.196 7.117 7.150 35,412 -0.01(-0.09%)
Mar 18, 2014 7.183 7.215 7.130 7.156 31,223 -0.03(-0.36%)
Mar 17, 2014 7.196 7.215 7.170 7.183 11,890 -0.02(-0.27%)
Mar 14, 2014 7.176 7.215 7.162 7.202 31,050 -0.01(-0.18%)
Mar 13, 2014 7.248 7.248 7.156 7.215 16,641 -0.03(-0.45%)
Mar 12, 2014 7.189 7.248 7.085 7.248 26,067 +0.07(+0.91%)
Mar 11, 2014 7.189 7.248 7.183 7.183 45,436 -0.03(-0.36%)
Mar 10, 2014 7.156 7.241 7.156 7.209 25,327 +0.02(+0.23%)
Mar 07, 2014 7.281 7.281 7.183 7.192 8,937 -0.03(-0.41%)
Mar 06, 2014 7.287 7.287 7.189 7.222 6,294 -0.01(-0.18%)
Mar 05, 2014 7.215 7.241 7.163 7.235 6,024 +0.02(+0.27%)
Mar 04, 2014 7.183 7.215 7.078 7.215 47,318 +0.20(+2.79%)
Mar 03, 2014 7.222 7.248 6.876 7.019 58,890 -0.25(-3.41%)
Feb 28, 2014 7.052 7.359 7.045 7.267 53,050 +0.22(+3.15%)
Feb 27, 2014 6.934 7.052 6.934 7.045 23,264 +0.06(+0.84%)
Feb 26, 2014 6.947 6.993 6.910 6.987 16,979 +0.02(+0.28%)
Feb 25, 2014 6.954 7.000 6.947 6.967 13,415 +0.05(+0.66%)
Feb 24, 2014 6.954 6.954 6.921 6.921 11,709 +0.01(+0.19%)
Feb 21, 2014 7.026 7.052 6.895 6.908 18,206 -0.10(-1.40%)
Feb 20, 2014 7.045 7.124 6.987 7.006 27,493 +0.01(+0.19%)
Feb 19, 2014 6.895 7.078 6.895 6.993 141,296 +0.13(+1.90%)
Feb 18, 2014 6.823 6.961 6.784 6.863 20,244 +0.03(+0.48%)
Feb 14, 2014 6.543 6.830 6.830 6.830 27,566 +0.32(+4.91%)
Feb 13, 2014 6.614 6.673 6.510 6.510 10,414 -0.09(-1.38%)
Feb 12, 2014 6.686 6.719 6.467 6.601 13,766 -0.01(-0.20%)
Feb 11, 2014 6.530 6.771 6.530 6.614 136,198 +0.06(+0.90%)
Feb 10, 2014 6.517 6.595 6.497 6.556 11,447 +0.03(+0.40%)
Feb 07, 2014 6.477 6.556 6.445 6.530 7,954 +0.08(+1.32%)
Feb 06, 2014 6.438 6.562 6.268 6.445 58,299 +0.07(+1.02%)
Feb 05, 2014 6.210 6.445 6.164 6.379 41,288 +0.18(+2.84%)
Feb 04, 2014 6.157 6.295 6.073 6.203 78,724 +0.06(+0.96%)
Feb 03, 2014 6.353 6.406 5.935 6.144 70,420 -0.21(-3.29%)
Jan 31, 2014 6.412 6.438 6.353 6.353 9,648 -0.08(-1.22%)
Jan 30, 2014 6.471 6.575 6.373 6.432 20,091 -0.02(-0.30%)
Jan 29, 2014 6.445 6.576 6.438 6.451 20,149 -0.08(-1.20%)
Jan 28, 2014 6.392 6.588 6.229 6.530 54,458 +0.14(+2.25%)
Jan 27, 2014 6.595 6.595 6.118 6.386 87,645 -0.21(-3.17%)
Jan 24, 2014 6.915 6.928 6.530 6.595 82,292 -0.33(-4.72%)
Jan 23, 2014 7.072 7.130 6.856 6.921 32,657 -0.16(-2.21%)
Jan 22, 2014 6.961 7.183 6.961 7.078 32,671 +0.12(+1.69%)
Jan 21, 2014 6.967 7.196 6.961 6.961 28,202 -0.01(-0.09%)
Jan 17, 2014 7.098 6.967 6.967 6.967 41,043 -0.18(-2.56%)
Jan 16, 2014 7.189 7.254 7.084 7.150 16,460 -0.01(-0.18%)
Jan 15, 2014 7.156 7.183 7.065 7.163 19,362 +0.06(+0.83%)
Jan 14, 2014 7.156 7.183 7.085 7.104 16,599 +0.03(+0.37%)
Jan 13, 2014 7.098 7.267 7.065 7.078 45,457 -0.03(-0.37%)
Jan 10, 2014 7.267 7.398 7.045 7.104 65,596 -0.24(-3.29%)
Jan 09, 2014 7.470 7.672 7.267 7.346 88,036 -0.08(-1.06%)
Jan 08, 2014 7.378 7.532 7.378 7.424 20,554 +0.01(+0.18%)
Jan 07, 2014 7.600 7.607 7.267 7.411 63,760 -0.07(-0.87%)
Jan 06, 2014 7.849 7.881 7.385 7.476 69,120 -0.40(-5.06%)
Jan 03, 2014 7.914 7.914 7.842 7.875 25,526 +0.01(+0.08%)
Jan 02, 2014 7.920 7.953 7.836 7.868 43,353 -0.04(-0.50%)
Dec 31, 2013 7.947 7.907 7.907 7.907 24,044 +0.03(+0.41%)
Dec 30, 2013 7.842 7.992 7.842 7.875 16,936 -0.03(-0.41%)
Dec 27, 2013 7.992 7.999 7.855 7.907 34,792 -0.03(-0.33%)
Dec 26, 2013 7.901 7.999 7.816 7.933 29,170 +0.03(+0.41%)
Dec 24, 2013 7.966 7.999 7.822 7.901 20,195 -0.08(-0.98%)
Dec 23, 2013 7.666 7.999 7.640 7.979 69,376 +0.27(+3.47%)
Dec 20, 2013 7.940 7.992 7.711 7.711 76,614 -0.19(-2.40%)
Dec 19, 2013 7.894 7.990 7.783 7.901 43,655 -0.01(-0.08%)
Dec 18, 2013 7.881 7.973 7.666 7.907 54,020 +0.08(+1.00%)
Dec 17, 2013 7.907 8.031 7.529 7.829 75,589 -0.11(-1.40%)
Dec 16, 2013 7.783 8.051 7.711 7.940 60,872 +0.20(+2.62%)
Dec 13, 2013 7.894 7.947 7.666 7.738 31,119 -0.12(-1.58%)
Dec 12, 2013 7.836 7.901 7.783 7.862 56,570 +0.03(+0.33%)
Dec 11, 2013 7.862 7.933 7.836 7.836 33,876 +0.00(+0.00%)
Dec 10, 2013 7.796 7.901 7.698 7.836 63,752 -0.04(-0.50%)
Dec 09, 2013 7.933 7.933 7.829 7.875 68,907 -0.03(-0.41%)
Dec 06, 2013 7.868 7.947 7.790 7.907 60,129 +0.10(+1.25%)
Dec 05, 2013 7.868 8.012 7.790 7.809 50,508 -0.08(-1.08%)
Dec 04, 2013 7.901 8.028 7.751 7.894 69,743 -0.03(-0.33%)
Dec 03, 2013 7.770 7.947 7.770 7.920 69,838 +0.13(+1.68%)
Dec 02, 2013 7.933 7.933 7.561 7.790 138,774 -0.16(-1.97%)
Nov 29, 2013 7.940 8.231 7.803 7.947 100,287 +0.12(+1.50%)
Nov 27, 2013 7.261 7.829 7.261 7.829 203,811 +0.40(+5.45%)
Nov 26, 2013 7.463 7.587 7.405 7.424 547,966 -0.11(-1.47%)
Nov 25, 2013 7.365 7.627 7.307 7.535 94,526 +0.09(+1.23%)
Nov 22, 2013 7.476 7.783 7.320 7.444 136,366 -0.14(-1.89%)
Nov 21, 2013 7.346 7.646 7.313 7.587 96,200 +0.20(+2.74%)
Nov 20, 2013 7.398 7.666 7.254 7.385 148,627 -0.01(-0.18%)
Nov 19, 2013 7.725 7.751 7.333 7.398 73,032 -0.25(-3.33%)
Nov 18, 2013 7.672 7.803 7.503 7.653 125,713 +0.14(+1.93%)
Nov 15, 2013 7.458 7.521 7.439 7.508 169,415 +0.09(+1.18%)
Nov 14, 2013 7.351 7.527 7.351 7.420 168,903 +0.03(+0.42%)
Nov 13, 2013 7.445 7.452 7.305 7.389 105,449 -0.02(-0.25%)
Nov 12, 2013 7.420 7.527 7.270 7.408 76,343 +0.04(+0.51%)
Nov 11, 2013 7.402 7.571 7.301 7.370 54,582 +0.05(+0.68%)
Nov 08, 2013 7.358 7.365 7.195 7.320 20,834 -0.01(-0.09%)
Nov 07, 2013 7.358 7.358 7.220 7.326 40,200 -0.02(-0.26%)
Nov 06, 2013 7.452 7.452 7.201 7.345 41,575 -0.08(-1.01%)
Nov 05, 2013 7.427 7.495 7.345 7.420 34,826 +0.01(+0.17%)
Nov 04, 2013 7.226 7.445 7.076 7.408 29,060 +0.27(+3.77%)
Nov 01, 2013 7.189 7.326 7.114 7.139 34,366 -0.03(-0.44%)
Oct 31, 2013 7.270 7.364 6.951 7.170 84,596 -0.04(-0.61%)
Oct 30, 2013 7.333 7.402 7.076 7.214 121,717 -0.13(-1.79%)
Oct 29, 2013 7.521 7.546 7.295 7.345 89,465 -0.16(-2.09%)
Oct 28, 2013 7.564 7.621 7.389 7.502 91,565 -0.12(-1.56%)
Oct 25, 2013 7.633 7.896 7.207 7.621 149,872 +0.03(+0.41%)
Oct 24, 2013 7.558 7.690 7.521 7.589 66,060 +0.09(+1.17%)
Oct 23, 2013 7.608 8.115 7.420 7.502 187,214 -0.11(-1.40%)
Oct 22, 2013 7.170 7.652 7.170 7.608 163,104 +0.16(+2.10%)
Oct 21, 2013 7.201 7.521 7.157 7.452 224,947 +0.19(+2.59%)
Oct 18, 2013 7.201 7.539 7.145 7.264 173,944 +0.01(+0.17%)
Oct 17, 2013 6.794 7.358 6.788 7.251 204,545 +0.46(+6.83%)
Oct 16, 2013 6.794 6.794 6.619 6.788 98,417 +0.01(+0.18%)
Oct 15, 2013 6.800 6.825 6.570 6.775 80,515 +0.00(+0.00%)
Oct 14, 2013 6.525 6.888 6.481 6.775 133,696 +0.20(+3.05%)
Oct 11, 2013 6.224 6.600 6.224 6.575 135,646 +0.31(+5.00%)
Oct 10, 2013 6.149 6.519 6.093 6.262 127,359 +0.19(+3.09%)
Oct 09, 2013 5.899 6.256 5.899 6.074 109,670 +0.18(+2.97%)
Oct 08, 2013 5.861 5.899 5.700 5.899 111,070 +0.05(+0.86%)
Oct 07, 2013 5.805 5.867 5.780 5.849 47,465 +0.07(+1.19%)
Oct 04, 2013 5.717 5.824 5.686 5.780 36,010 +0.11(+1.88%)
Oct 03, 2013 5.686 5.686 5.579 5.673 14,645 +0.00(+0.00%)
Oct 02, 2013 5.767 5.767 5.667 5.673 25,380 -0.09(-1.52%)
Oct 01, 2013 5.592 5.792 5.557 5.761 59,836 +0.18(+3.14%)
Sep 30, 2013 5.467 5.604 5.467 5.586 59,301 +0.06(+1.13%)
Sep 27, 2013 5.467 5.567 5.448 5.523 36,477 +0.06(+1.15%)
Sep 26, 2013 5.485 5.485 5.442 5.460 27,079 -0.01(-0.23%)
Sep 25, 2013 5.366 5.485 5.366 5.473 98,417 +0.16(+2.94%)
Sep 24, 2013 5.410 5.410 5.172 5.316 49,002 -0.08(-1.39%)
Sep 23, 2013 5.229 5.410 5.210 5.391 41,632 +0.18(+3.49%)
Sep 20, 2013 5.454 5.454 5.210 5.210 41,152 -0.26(-4.81%)
Sep 19, 2013 5.492 5.495 5.366 5.473 51,088 +0.05(+0.92%)
Sep 18, 2013 5.360 5.510 5.302 5.423 63,849 +0.12(+2.24%)
Sep 17, 2013 5.354 5.366 5.266 5.304 22,079 -0.03(-0.47%)
Sep 16, 2013 5.197 5.354 5.097 5.329 112,049 +0.23(+4.55%)
Sep 13, 2013 5.110 5.128 5.023 5.097 67,160 +0.02(+0.37%)
Sep 12, 2013 5.172 5.197 5.060 5.078 55,553 -0.05(-0.98%)
Sep 11, 2013 5.041 5.191 4.991 5.128 63,270 +0.11(+2.25%)
Sep 10, 2013 4.790 5.016 4.747 5.016 123,975 +0.31(+6.52%)
Sep 09, 2013 4.765 4.828 4.684 4.709 209,897 -0.04(-0.79%)
Sep 06, 2013 4.665 4.822 4.665 4.747 279,740 +0.16(+3.41%)
Sep 05, 2013 5.197 5.197 4.590 4.590 643,600 -0.59(-11.47%)
Sep 04, 2013 5.314 5.314 5.135 5.185 93,155 -0.11(-2.01%)
Sep 03, 2013 5.366 5.366 5.216 5.291 380,424 +0.02(+0.36%)
Aug 30, 2013 5.279 5.279 5.234 5.272 23,603 -0.06(-1.06%)
Aug 29, 2013 5.341 5.372 5.323 5.329 14,732 -0.03(-0.58%)
Aug 28, 2013 5.266 5.360 5.266 5.360 31,078 +0.09(+1.78%)
Aug 27, 2013 5.272 5.291 5.210 5.266 30,835 -0.08(-1.52%)
Aug 26, 2013 5.335 5.354 5.166 5.348 76,723 -0.03(-0.47%)
Aug 23, 2013 5.404 5.404 5.291 5.373 14,422 -0.05(-0.92%)
Aug 22, 2013 5.323 5.479 5.272 5.423 49,870 +0.10(+1.88%)
Aug 21, 2013 5.316 5.366 5.254 5.323 32,043 +0.01(+0.12%)
Aug 20, 2013 5.373 5.410 5.291 5.316 23,820 -0.10(-1.85%)
Aug 19, 2013 5.260 5.417 5.222 5.417 516,580 +0.18(+3.47%)
Aug 16, 2013 5.479 5.479 5.191 5.235 54,796 -0.21(-3.91%)
Aug 15, 2013 5.366 5.454 5.210 5.448 50,967 +0.06(+1.16%)
Aug 14, 2013 5.291 5.460 5.247 5.385 63,765 +0.08(+1.53%)
Aug 13, 2013 5.191 5.356 5.191 5.304 63,798 +0.12(+2.29%)
Aug 12, 2013 5.097 5.241 5.097 5.185 18,895 +0.06(+1.10%)
Aug 09, 2013 5.003 5.128 4.978 5.128 13,927 +0.13(+2.50%)
Aug 08, 2013 4.959 5.053 4.947 5.003 25,645 +0.09(+1.78%)
Aug 07, 2013 4.966 5.035 4.840 4.916 68,747 -0.06(-1.26%)
Aug 06, 2013 4.941 5.050 4.941 4.978 36,310 +0.05(+1.02%)
Aug 05, 2013 4.916 5.041 4.865 4.928 24,550 -0.09(-1.75%)
Aug 02, 2013 4.941 5.016 4.853 5.016 33,659 +0.08(+1.65%)
Aug 01, 2013 4.878 4.947 4.878 4.934 13,508 +0.06(+1.29%)
Jul 31, 2013 4.884 4.907 4.828 4.872 30,813 +0.03(+0.52%)
Jul 30, 2013 4.872 4.928 4.847 4.847 24,660 -0.02(-0.39%)
Jul 29, 2013 4.859 4.953 4.859 4.865 54,975 -0.06(-1.15%)
Jul 26, 2013 4.928 5.016 4.922 4.922 13,896 +0.01(+0.13%)
Jul 25, 2013 4.984 5.016 4.909 4.916 70,360 -0.09(-1.87%)
Jul 24, 2013 4.991 5.053 4.972 5.009 18,644 +0.01(+0.25%)
Jul 23, 2013 5.009 5.041 4.972 4.997 39,989 -0.01(-0.25%)
Jul 22, 2013 4.903 5.035 4.840 5.009 54,241 +0.14(+2.83%)
Jul 19, 2013 4.884 4.884 4.803 4.872 46,634 +0.03(+0.65%)
Jul 18, 2013 4.703 4.840 4.703 4.840 64,143 +0.11(+2.38%)
Jul 17, 2013 4.709 4.778 4.690 4.728 40,896 +0.03(+0.53%)
Jul 16, 2013 4.634 4.747 4.634 4.703 50,849 -0.01(-0.13%)
Jul 15, 2013 4.721 4.765 4.681 4.709 28,052 -0.01(-0.27%)
Jul 12, 2013 4.728 4.765 4.715 4.721 17,382 +0.01(+0.13%)
Jul 11, 2013 4.671 4.721 4.596 4.715 60,750 +0.10(+2.17%)
Jul 10, 2013 4.565 4.615 4.509 4.615 42,349 +0.06(+1.24%)
Jul 09, 2013 4.458 4.602 4.559 4.559 70,241 +0.00(+0.00%)
Jul 08, 2013 4.634 4.634 4.408 4.559 91,541 -0.04(-0.95%)
Jul 05, 2013 4.621 4.621 4.540 4.602 55,683 -0.03(-0.68%)
Jul 03, 2013 4.596 4.659 4.509 4.634 28,194 +0.03(+0.54%)
Jul 02, 2013 4.690 4.715 4.578 4.609 43,683 -0.09(-1.87%)
Jul 01, 2013 4.709 4.718 4.690 4.696 41,945 +0.04(+0.94%)
Jun 28, 2013 4.659 4.690 4.628 4.653 73,776 -0.01(-0.13%)
Jun 27, 2013 4.640 4.715 4.621 4.659 109,654 +0.10(+2.20%)
Jun 26, 2013 4.634 4.634 4.496 4.559 85,547 -0.08(-1.75%)
Jun 25, 2013 4.421 4.678 4.415 4.640 78,035 +0.26(+5.86%)
Jun 24, 2013 4.509 4.540 4.302 4.383 245,303 -0.21(-4.50%)
Jun 21, 2013 4.913 5.100 4.458 4.590 2,505,886 +0.18(+3.97%)
Jun 20, 2013 4.515 4.515 4.383 4.415 405,808 -0.13(-2.76%)
Jun 19, 2013 4.947 4.947 4.540 4.540 431,414 -0.18(-3.72%)
Jun 18, 2013 4.747 4.859 4.621 4.715 363,897 -0.06(-1.31%)
Jun 17, 2013 4.747 4.828 4.740 4.778 284,242 +0.03(+0.53%)
Jun 14, 2013 5.172 5.191 4.696 4.753 412,915 -0.39(-7.66%)
Jun 13, 2013 5.341 5.341 5.016 5.147 232,772 -0.21(-3.86%)
Jun 12, 2013 5.517 5.542 5.258 5.354 255,034 -0.15(-2.73%)
Jun 11, 2013 5.561 5.686 5.448 5.504 101,702 -0.14(-2.55%)
Jun 10, 2013 5.579 5.648 5.573 5.648 48,019 +0.05(+0.89%)
Jun 07, 2013 5.692 5.692 5.479 5.598 59,522 -0.10(-1.76%)
Jun 06, 2013 5.661 5.698 5.617 5.698 46,886 +0.03(+0.44%)
Jun 05, 2013 5.611 5.698 5.529 5.673 79,477 -0.03(-0.44%)
Jun 04, 2013 5.849 5.855 5.667 5.698 25,177 -0.15(-2.57%)
Jun 03, 2013 5.886 5.993 5.792 5.849 70,249 -0.06(-1.06%)
May 31, 2013 5.686 5.911 5.686 5.911 276,047 +0.23(+3.96%)
May 30, 2013 5.586 5.686 5.548 5.686 56,578 +0.11(+1.91%)
May 29, 2013 5.604 5.629 5.561 5.579 55,548 -0.04(-0.67%)
May 28, 2013 5.604 5.636 5.586 5.617 44,881 +0.01(+0.22%)
May 24, 2013 5.629 5.629 5.525 5.604 43,239 -0.01(-0.22%)
May 23, 2013 5.604 5.623 5.461 5.617 48,202 +0.01(+0.11%)
May 22, 2013 5.698 5.705 5.582 5.611 88,411 +0.05(+0.90%)
May 21, 2013 5.417 5.573 5.417 5.561 31,715 +0.13(+2.42%)
May 20, 2013 5.636 5.648 5.417 5.429 297,047 -0.18(-3.13%)
May 17, 2013 5.673 5.686 5.498 5.604 67,291 -0.07(-1.21%)
May 16, 2013 5.648 5.698 5.598 5.673 32,204 -0.01(-0.11%)
May 15, 2013 5.604 5.711 5.604 5.680 122,078 +0.07(+1.23%)
May 13, 2013 5.642 5.654 5.495 5.611 56,518 -0.04(-0.78%)
May 10, 2013 5.667 5.680 5.629 5.654 18,622 +0.02(+0.33%)
May 09, 2013 5.636 5.680 5.599 5.636 72,713 +0.00(+0.00%)
May 08, 2013 5.573 5.636 5.567 5.636 106,019 +0.08(+1.35%)
May 07, 2013 5.498 5.573 5.498 5.561 38,501 +0.07(+1.25%)
May 06, 2013 5.467 5.535 5.417 5.492 66,069 +0.09(+1.62%)
May 03, 2013 5.373 5.404 5.379 5.404 37,816 +0.02(+0.35%)
May 02, 2013 5.404 5.441 5.373 5.385 47,326 -0.01(-0.23%)
May 01, 2013 5.360 5.410 5.360 5.398 29,775 +0.00(+0.00%)
Apr 30, 2013 5.366 5.429 5.366 5.398 30,925 +0.03(+0.58%)
Apr 29, 2013 5.423 5.435 5.341 5.366 25,195 -0.05(-0.92%)
Apr 26, 2013 5.454 5.467 5.373 5.417 29,381 -0.05(-0.92%)
Apr 25, 2013 5.473 5.504 5.448 5.467 20,487 +0.01(+0.11%)
Apr 24, 2013 5.423 5.529 5.410 5.460 16,324 +0.05(+0.93%)
Apr 23, 2013 5.391 5.454 5.360 5.410 46,589 +0.03(+0.46%)
Apr 22, 2013 5.385 5.542 5.298 5.385 38,581 -0.03(-0.58%)
Apr 19, 2013 5.360 5.423 5.341 5.417 21,397 +0.00(+0.00%)
Apr 18, 2013 5.473 5.479 5.279 5.417 33,606 -0.02(-0.35%)
Apr 17, 2013 5.680 5.680 5.385 5.435 67,329 -0.23(-3.98%)
Apr 16, 2013 5.742 5.757 5.648 5.661 74,937 -0.07(-1.20%)
Apr 15, 2013 5.792 5.798 5.726 5.730 76,628 -0.10(-1.72%)
Apr 12, 2013 5.855 5.886 5.742 5.830 68,414 -0.04(-0.64%)
Apr 11, 2013 5.955 5.968 5.849 5.867 66,706 -0.10(-1.68%)
Apr 10, 2013 5.880 5.968 5.880 5.968 94,062 +0.08(+1.28%)
Apr 09, 2013 5.899 5.930 5.855 5.892 182,443 +0.04(+0.64%)
Apr 08, 2013 5.629 5.886 5.629 5.855 88,986 +0.22(+3.89%)
Apr 05, 2013 5.667 5.674 5.636 5.636 130,248 -0.06(-0.99%)
Apr 04, 2013 5.673 5.692 5.667 5.692 16,918 -0.01(-0.22%)
Apr 03, 2013 5.842 5.842 5.642 5.705 90,722 -0.15(-2.57%)
Apr 02, 2013 5.974 5.974 5.836 5.855 104,563 -0.11(-1.79%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.