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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
May 02, 2016 9.695 9.907 9.509 9.721 177,402 -0.12(-1.21%)
Apr 29, 2016 9.728 9.841 9.569 9.841 263,550 +0.12(+1.23%)
Apr 28, 2016 9.834 10.11 9.668 9.721 153,205 -0.13(-1.28%)
Apr 27, 2016 9.887 9.921 9.715 9.848 169,252 -0.03(-0.27%)
Apr 26, 2016 9.974 10.25 9.768 9.874 105,129 +0.01(+0.07%)
Apr 25, 2016 9.721 10.03 9.609 9.867 364,365 +0.06(+0.61%)
Apr 22, 2016 9.748 9.980 9.748 9.808 624,878 -0.11(-1.14%)
Apr 21, 2016 9.768 9.987 9.741 9.921 94,859 +0.17(+1.77%)
Apr 20, 2016 10.03 10.09 9.748 9.748 72,185 -0.32(-3.16%)
Apr 19, 2016 9.695 10.17 9.695 10.07 145,709 +0.21(+2.15%)
Apr 18, 2016 9.954 10.07 9.761 9.854 30,927 -0.20(-1.98%)
Apr 15, 2016 10.09 10.27 10.05 10.05 49,752 -0.03(-0.33%)
Apr 14, 2016 9.954 10.11 9.937 10.09 120,380 +0.17(+1.67%)
Apr 13, 2016 9.848 9.960 9.741 9.921 38,534 +0.08(+0.81%)
Apr 12, 2016 9.748 9.927 9.635 9.841 47,288 -0.08(-0.80%)
Apr 11, 2016 9.589 10.11 9.542 9.921 106,882 +0.22(+2.26%)
Apr 08, 2016 9.443 9.718 9.390 9.702 282,923 +0.25(+2.60%)
Apr 07, 2016 9.416 9.688 9.330 9.456 127,119 +0.09(+0.99%)
Apr 06, 2016 9.489 9.516 9.350 9.363 109,433 +0.03(+0.36%)
Apr 05, 2016 9.423 9.423 8.919 9.330 223,781 -0.19(-1.95%)
Apr 04, 2016 9.483 9.556 9.357 9.516 138,499 -0.06(-0.62%)
Apr 01, 2016 9.662 9.788 9.396 9.575 50,439 -0.35(-3.54%)
Mar 31, 2016 9.423 9.960 9.423 9.927 137,017 +0.44(+4.69%)
Mar 30, 2016 9.456 9.506 9.376 9.483 52,459 +0.01(+0.07%)
Mar 29, 2016 9.463 9.602 9.310 9.476 97,647 -0.02(-0.21%)
Mar 28, 2016 9.536 9.536 9.250 9.496 122,319 +0.05(+0.49%)
Mar 24, 2016 9.489 9.449 9.449 9.449 51,086 -0.11(-1.18%)
Mar 23, 2016 9.502 9.675 9.323 9.562 170,595 -0.05(-0.55%)
Mar 22, 2016 9.177 9.755 9.091 9.615 172,366 +0.45(+4.92%)
Mar 21, 2016 9.011 9.164 8.733 9.164 84,562 +0.21(+2.30%)
Mar 18, 2016 9.204 9.284 8.899 8.958 59,086 -0.16(-1.75%)
Mar 17, 2016 8.719 9.157 8.673 9.118 49,766 +0.43(+4.97%)
Mar 16, 2016 8.573 8.779 8.301 8.686 71,279 +0.09(+1.08%)
Mar 15, 2016 8.607 8.646 8.281 8.593 98,890 -0.01(-0.15%)
Mar 14, 2016 8.668 8.713 8.534 8.607 37,253 -0.08(-0.92%)
Mar 11, 2016 8.779 8.846 8.520 8.686 39,860 -0.03(-0.38%)
Mar 10, 2016 9.065 9.065 8.627 8.719 64,953 -0.29(-3.17%)
Mar 09, 2016 8.799 9.005 8.640 9.005 57,216 +0.19(+2.18%)
Mar 08, 2016 8.958 8.992 8.613 8.812 58,146 -0.17(-1.92%)
Mar 07, 2016 8.693 8.992 8.680 8.985 120,352 +0.29(+3.28%)
Mar 04, 2016 8.540 8.746 8.447 8.700 169,237 +0.17(+1.94%)
Mar 03, 2016 8.759 8.925 8.321 8.534 131,088 -0.25(-2.87%)
Mar 02, 2016 9.131 9.131 8.613 8.786 189,655 -0.46(-5.02%)
Mar 01, 2016 9.230 9.290 9.025 9.250 134,798 +0.01(+0.07%)
Feb 29, 2016 8.540 9.244 8.361 9.244 307,107 +0.67(+7.82%)
Feb 26, 2016 7.737 8.686 7.565 8.573 681,307 +0.68(+8.57%)
Feb 25, 2016 7.737 8.102 7.711 7.897 84,734 +0.03(+0.34%)
Feb 24, 2016 7.080 7.996 7.021 7.870 185,347 +0.74(+10.43%)
Feb 23, 2016 7.406 7.498 7.127 7.127 78,227 -0.28(-3.76%)
Feb 22, 2016 7.100 7.631 7.061 7.406 168,999 +0.43(+6.18%)
Feb 19, 2016 6.994 7.133 6.835 6.974 70,228 +0.01(+0.19%)
Feb 18, 2016 6.802 7.061 6.735 6.961 356,052 +0.19(+2.84%)
Feb 17, 2016 6.954 7.187 6.735 6.769 798,403 -0.25(-3.50%)
Feb 16, 2016 7.153 7.190 6.888 7.014 135,715 -0.01(-0.19%)
Feb 12, 2016 6.842 7.027 7.027 7.027 201,331 +0.31(+4.54%)
Feb 11, 2016 6.715 6.848 6.589 6.722 290,170 -0.09(-1.36%)
Feb 10, 2016 6.715 6.822 6.543 6.815 50,709 +0.09(+1.28%)
Feb 09, 2016 6.775 7.001 6.669 6.729 43,872 +0.03(+0.50%)
Feb 08, 2016 6.988 7.392 6.543 6.696 122,661 -0.44(-6.23%)
Feb 05, 2016 6.755 7.187 6.755 7.140 81,988 +0.30(+4.36%)
Feb 04, 2016 6.589 7.061 6.450 6.842 48,122 +0.27(+4.14%)
Feb 03, 2016 6.583 6.742 6.470 6.569 113,319 +0.03(+0.51%)
Feb 02, 2016 6.828 6.828 6.483 6.536 52,248 -0.31(-4.55%)
Feb 01, 2016 7.545 7.552 6.735 6.848 118,641 -0.57(-7.69%)
Jan 29, 2016 6.457 7.419 6.457 7.419 254,731 +0.99(+15.38%)
Jan 28, 2016 6.437 6.589 6.397 6.430 151,696 +0.09(+1.47%)
Jan 27, 2016 6.317 6.470 6.118 6.337 158,114 +0.00(+0.00%)
Jan 26, 2016 6.304 6.516 6.231 6.337 180,532 +0.05(+0.74%)
Jan 25, 2016 6.291 6.470 6.191 6.291 69,224 +0.00(+0.00%)
Jan 22, 2016 6.151 6.437 6.052 6.291 227,265 +0.24(+3.95%)
Jan 21, 2016 5.747 6.105 5.587 6.052 284,213 +0.31(+5.43%)
Jan 20, 2016 5.627 5.932 5.368 5.740 246,167 +0.03(+0.58%)
Jan 19, 2016 6.045 6.045 5.674 5.707 102,534 -0.26(-4.34%)
Jan 15, 2016 6.005 5.966 5.966 5.966 86,500 -0.23(-3.75%)
Jan 14, 2016 6.384 6.390 5.913 6.198 545,298 -0.20(-3.11%)
Jan 13, 2016 6.636 6.729 6.297 6.397 155,393 -0.13(-1.93%)
Jan 12, 2016 6.868 6.968 6.477 6.523 104,974 -0.21(-3.15%)
Jan 11, 2016 6.616 6.822 6.523 6.735 162,579 +0.12(+1.81%)
Jan 08, 2016 6.788 6.868 6.496 6.616 233,104 -0.12(-1.77%)
Jan 07, 2016 7.001 7.180 6.696 6.735 217,938 -0.44(-6.11%)
Jan 06, 2016 7.863 7.897 7.167 7.173 382,451 -0.80(-9.99%)
Jan 05, 2016 8.029 8.136 7.917 7.970 98,361 -0.03(-0.41%)
Jan 04, 2016 8.069 8.136 7.890 8.003 92,261 -0.16(-1.95%)
Dec 31, 2015 8.162 8.162 8.162 8.162 134,422 -0.05(-0.65%)
Dec 30, 2015 8.222 8.262 8.102 8.215 39,029 -0.05(-0.56%)
Dec 29, 2015 8.288 8.427 8.136 8.262 104,945 +0.01(+0.16%)
Dec 28, 2015 8.328 8.364 8.142 8.248 103,654 -0.13(-1.58%)
Dec 24, 2015 8.421 8.381 8.381 8.381 41,441 -0.01(-0.16%)
Dec 23, 2015 8.109 8.494 8.029 8.394 232,618 +0.29(+3.52%)
Dec 22, 2015 8.162 8.162 7.910 8.109 63,249 +0.10(+1.24%)
Dec 21, 2015 8.189 8.242 7.711 8.009 149,457 -0.05(-0.58%)
Dec 18, 2015 8.414 8.414 7.963 8.056 108,963 -0.33(-3.96%)
Dec 17, 2015 8.222 8.620 8.175 8.388 215,881 +0.16(+1.94%)
Dec 16, 2015 8.169 8.361 8.116 8.228 85,424 +0.04(+0.49%)
Dec 15, 2015 8.063 8.209 7.910 8.189 204,769 +0.22(+2.75%)
Dec 14, 2015 8.215 8.255 7.830 7.970 181,062 -0.32(-3.84%)
Dec 11, 2015 8.281 8.338 8.082 8.288 102,407 -0.07(-0.79%)
Dec 10, 2015 8.507 8.520 8.268 8.354 97,810 -0.11(-1.25%)
Dec 09, 2015 8.461 8.627 8.195 8.461 186,567 +0.04(+0.47%)
Dec 08, 2015 8.573 8.573 8.321 8.421 150,237 -0.19(-2.16%)
Dec 07, 2015 8.892 8.905 8.435 8.607 308,429 -0.25(-2.77%)
Dec 04, 2015 9.065 9.091 8.786 8.852 304,294 -0.24(-2.63%)
Dec 03, 2015 9.191 9.224 8.972 9.091 228,621 -0.09(-0.94%)
Dec 02, 2015 9.091 9.295 9.018 9.177 247,719 +0.11(+1.17%)
Dec 01, 2015 9.244 9.290 8.958 9.071 321,663 -0.05(-0.58%)
Nov 30, 2015 9.031 9.376 8.859 9.124 163,906 +0.11(+1.18%)
Nov 27, 2015 9.516 9.522 8.952 9.018 133,334 -0.46(-4.83%)
Nov 25, 2015 9.529 9.476 9.476 9.476 200,879 +0.00(+0.00%)
Nov 24, 2015 9.370 9.702 9.330 9.476 390,642 +0.01(+0.14%)
Nov 23, 2015 10.17 10.57 9.370 9.463 289,917 -0.53(-5.31%)
Nov 20, 2015 10.95 10.95 9.927 9.994 906,934 -0.83(-7.66%)
Nov 19, 2015 11.14 11.29 9.410 10.82 2,287,998 -0.24(-2.16%)
Nov 18, 2015 11.06 11.23 10.94 11.06 159,122 +0.04(+0.36%)
Nov 17, 2015 11.12 11.13 10.95 11.02 176,683 -0.03(-0.30%)
Nov 16, 2015 11.06 11.24 10.75 11.06 277,953 -0.11(-0.95%)
Nov 13, 2015 11.54 11.65 11.03 11.16 125,622 -0.40(-3.50%)
Nov 12, 2015 11.67 11.68 11.45 11.57 624,401 -0.11(-0.97%)
Nov 11, 2015 11.68 11.80 11.61 11.68 378,604 -0.08(-0.68%)
Nov 10, 2015 11.68 11.91 11.68 11.76 182,220 -0.02(-0.17%)
Nov 09, 2015 11.71 12.08 11.67 11.78 119,423 +0.03(+0.28%)
Nov 06, 2015 11.81 11.82 11.61 11.75 102,370 -0.09(-0.78%)
Nov 05, 2015 11.79 11.94 11.61 11.84 105,293 +0.04(+0.34%)
Nov 04, 2015 11.90 12.12 11.71 11.80 234,048 -0.08(-0.67%)
Nov 03, 2015 11.78 11.97 11.78 11.88 129,985 -0.03(-0.28%)
Nov 02, 2015 11.94 11.99 11.75 11.91 173,285 -0.03(-0.22%)
Oct 30, 2015 11.90 12.05 11.76 11.94 68,951 -0.11(-0.88%)
Oct 29, 2015 11.57 12.25 11.57 12.04 159,371 +0.11(+0.95%)
Oct 28, 2015 11.43 12.57 11.43 11.93 680,707 +0.50(+4.41%)
Oct 27, 2015 11.27 11.77 11.27 11.43 268,875 +0.07(+0.58%)
Oct 26, 2015 11.62 12.16 11.26 11.36 477,328 +0.66(+6.14%)
Oct 23, 2015 10.75 10.87 10.48 10.70 47,692 +0.09(+0.88%)
Oct 22, 2015 10.70 10.89 10.56 10.61 66,855 +0.01(+0.13%)
Oct 21, 2015 11.11 11.39 10.45 10.60 58,341 -0.39(-3.56%)
Oct 20, 2015 11.06 11.18 10.80 10.99 80,993 -0.15(-1.37%)
Oct 19, 2015 10.79 11.19 10.64 11.14 56,939 +0.23(+2.07%)
Oct 16, 2015 10.86 10.95 10.51 10.92 40,236 +0.13(+1.17%)
Oct 15, 2015 10.40 10.91 10.37 10.79 44,261 +0.32(+3.04%)
Oct 14, 2015 10.55 10.92 10.36 10.47 60,666 -0.01(-0.06%)
Oct 13, 2015 10.47 10.71 10.40 10.48 85,392 +0.01(+0.06%)
Oct 12, 2015 10.33 10.76 10.29 10.47 68,589 +0.24(+2.33%)
Oct 09, 2015 10.30 10.43 10.19 10.23 48,025 -0.01(-0.07%)
Oct 08, 2015 10.48 10.48 10.13 10.24 68,727 -0.05(-0.51%)
Oct 07, 2015 10.26 10.59 10.13 10.29 87,359 +0.05(+0.45%)
Oct 06, 2015 10.34 10.56 10.09 10.25 54,151 -0.09(-0.90%)
Oct 05, 2015 10.09 10.62 10.09 10.34 67,916 +0.23(+2.30%)
Oct 02, 2015 9.629 10.25 9.463 10.11 87,277 +0.32(+3.25%)
Oct 01, 2015 9.728 9.907 9.569 9.788 95,943 +0.14(+1.44%)
Sep 30, 2015 9.350 9.980 8.952 9.648 99,035 +0.41(+4.45%)
Sep 29, 2015 9.542 9.648 9.014 9.237 78,891 -0.26(-2.73%)
Sep 28, 2015 9.509 10.09 9.197 9.496 73,984 -0.20(-2.05%)
Sep 25, 2015 9.429 9.887 9.333 9.695 61,956 +0.25(+2.60%)
Sep 24, 2015 9.469 9.483 9.244 9.449 28,754 -0.05(-0.56%)
Sep 23, 2015 9.635 9.735 9.423 9.502 39,473 -0.21(-2.12%)
Sep 22, 2015 9.343 9.755 9.197 9.708 52,245 +0.11(+1.11%)
Sep 21, 2015 9.582 9.648 9.297 9.602 56,338 +0.05(+0.56%)
Sep 18, 2015 9.668 9.668 9.376 9.549 79,841 -0.25(-2.51%)
Sep 17, 2015 9.775 9.954 9.529 9.794 10,776 -0.01(-0.07%)
Sep 16, 2015 9.688 9.921 9.529 9.801 24,572 +0.02(+0.20%)
Sep 15, 2015 9.834 9.887 9.410 9.781 63,806 -0.06(-0.61%)
Sep 14, 2015 9.927 9.927 9.602 9.841 21,561 -0.09(-0.94%)
Sep 11, 2015 9.728 10.03 9.569 9.934 138,876 +0.25(+2.60%)
Sep 10, 2015 9.834 9.834 9.483 9.682 49,975 -0.01(-0.07%)
Sep 09, 2015 9.761 9.894 9.609 9.688 211,556 +0.00(+0.00%)
Sep 08, 2015 9.622 9.808 9.410 9.688 108,585 +0.14(+1.46%)
Sep 04, 2015 9.609 9.549 9.549 9.549 56,963 -0.19(-1.98%)
Sep 03, 2015 9.575 9.821 9.476 9.741 97,156 +0.09(+0.96%)
Sep 02, 2015 9.808 9.987 9.357 9.648 78,962 -0.15(-1.56%)
Sep 01, 2015 9.741 9.994 9.615 9.801 49,531 -0.21(-2.06%)
Aug 31, 2015 9.947 10.05 9.562 10.01 37,725 +0.07(+0.67%)
Aug 28, 2015 9.728 10.49 9.655 9.940 283,989 +0.05(+0.47%)
Aug 27, 2015 9.662 10.05 9.648 9.894 47,659 +0.20(+2.05%)
Aug 26, 2015 9.410 9.788 9.337 9.695 33,231 +0.19(+1.95%)
Aug 25, 2015 9.516 9.668 9.489 9.509 35,395 +0.08(+0.84%)
Aug 24, 2015 9.675 9.675 9.051 9.429 58,104 -0.37(-3.79%)
Aug 21, 2015 10.31 10.37 9.788 9.801 39,350 -0.76(-7.17%)
Aug 20, 2015 10.81 11.29 10.44 10.56 105,678 -0.47(-4.27%)
Aug 19, 2015 11.21 11.21 10.70 11.03 87,252 -0.27(-2.35%)
Aug 18, 2015 11.31 11.44 11.17 11.29 12,480 -0.11(-0.93%)
Aug 17, 2015 11.25 11.40 11.15 11.40 10,594 +0.08(+0.70%)
Aug 14, 2015 11.25 11.38 11.05 11.32 22,627 -0.03(-0.23%)
Aug 13, 2015 11.07 11.35 10.85 11.35 26,986 +0.26(+2.33%)
Aug 12, 2015 11.21 11.21 11.02 11.09 22,580 -0.33(-2.85%)
Aug 11, 2015 11.84 11.99 11.21 11.41 66,814 -0.47(-3.96%)
Aug 10, 2015 11.43 12.26 11.43 11.88 106,748 +0.39(+3.41%)
Aug 07, 2015 11.09 11.58 11.00 11.49 36,581 +0.35(+3.09%)
Aug 06, 2015 10.95 11.49 10.58 11.15 100,153 +0.00(+0.00%)
Aug 05, 2015 11.20 11.52 11.04 11.15 62,587 +0.02(+0.18%)
Aug 04, 2015 11.45 11.65 10.96 11.13 44,508 -0.40(-3.45%)
Aug 03, 2015 11.13 11.62 11.13 11.53 44,535 +0.31(+2.72%)
Jul 31, 2015 11.07 11.22 11.03 11.22 43,643 +0.11(+1.02%)
Jul 30, 2015 11.20 11.39 10.98 11.11 18,156 -0.17(-1.47%)
Jul 29, 2015 11.09 11.40 11.04 11.27 23,407 +0.09(+0.83%)
Jul 28, 2015 11.06 11.37 11.02 11.18 28,209 +0.13(+1.20%)
Jul 27, 2015 11.05 11.11 11.02 11.05 14,216 -0.09(-0.78%)
Jul 24, 2015 11.38 11.43 11.08 11.13 21,374 -0.30(-2.61%)
Jul 23, 2015 11.78 11.78 11.35 11.43 22,069 -0.26(-2.21%)
Jul 22, 2015 11.67 11.78 11.55 11.69 201,065 -0.08(-0.68%)
Jul 21, 2015 11.82 11.91 11.61 11.77 230,443 +0.03(+0.23%)
Jul 20, 2015 12.18 12.18 11.67 11.75 131,912 -0.56(-4.53%)
Jul 17, 2015 12.28 12.39 12.06 12.30 58,451 +0.03(+0.27%)
Jul 16, 2015 12.18 12.46 12.11 12.27 155,721 +0.20(+1.65%)
Jul 15, 2015 11.78 12.42 11.73 12.07 130,552 +0.08(+0.66%)
Jul 14, 2015 11.86 12.04 11.85 11.99 229,690 +0.07(+0.56%)
Jul 13, 2015 11.92 12.02 11.83 11.92 19,412 +0.13(+1.13%)
Jul 10, 2015 11.74 11.99 11.63 11.79 66,876 +0.15(+1.25%)
Jul 09, 2015 11.29 11.77 11.18 11.65 63,396 +0.47(+4.22%)
Jul 08, 2015 11.51 11.51 11.16 11.17 34,374 -0.40(-3.50%)
Jul 07, 2015 11.82 11.82 11.41 11.58 44,032 -0.17(-1.41%)
Jul 06, 2015 12.10 12.10 11.72 11.75 36,217 -0.44(-3.60%)
Jul 02, 2015 11.79 12.18 12.18 12.18 191,235 +0.31(+2.57%)
Jul 01, 2015 12.04 12.04 11.36 11.88 76,130 -0.03(-0.28%)
Jun 30, 2015 12.02 12.03 11.56 11.91 39,096 -0.09(-0.77%)
Jun 29, 2015 12.32 12.32 11.93 12.00 18,929 -0.44(-3.52%)
Jun 26, 2015 12.06 12.69 12.06 12.44 67,538 -0.09(-0.74%)
Jun 25, 2015 12.42 12.65 12.19 12.54 82,059 +0.12(+0.96%)
Jun 24, 2015 12.61 12.75 12.33 12.42 66,867 -0.27(-2.14%)
Jun 23, 2015 12.77 12.87 12.61 12.69 119,594 -0.08(-0.62%)
Jun 22, 2015 11.82 12.90 11.82 12.77 235,588 +0.94(+7.91%)
Jun 19, 2015 11.77 11.84 11.69 11.83 83,964 +0.10(+0.85%)
Jun 18, 2015 11.71 11.77 11.70 11.73 49,324 +0.05(+0.40%)
Jun 17, 2015 11.95 11.96 11.55 11.69 101,678 -0.26(-2.17%)
Jun 16, 2015 11.94 12.03 11.88 11.94 121,150 -0.13(-1.10%)
Jun 15, 2015 12.12 12.15 12.04 12.08 62,864 -0.19(-1.52%)
Jun 12, 2015 12.35 12.42 12.11 12.26 27,588 -0.18(-1.44%)
Jun 11, 2015 12.54 12.54 12.31 12.44 51,654 -0.11(-0.90%)
Jun 10, 2015 12.54 12.71 12.51 12.55 194,692 -0.05(-0.37%)
Jun 09, 2015 12.16 12.64 12.14 12.60 131,714 +0.26(+2.10%)
Jun 08, 2015 12.30 12.46 12.11 12.34 179,581 -0.08(-0.64%)
Jun 05, 2015 12.65 12.65 12.34 12.42 41,770 -0.23(-1.78%)
Jun 04, 2015 12.31 12.74 12.27 12.65 129,981 +0.27(+2.14%)
Jun 03, 2015 12.40 12.60 12.30 12.38 260,296 +0.00(+0.00%)
Jun 02, 2015 11.88 12.42 11.88 12.38 35,445 +0.47(+3.96%)
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.