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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.905 5.938 5.716 5.905 212 +0.06(+1.05%)
Aug 30, 2010 5.938 5.971 5.820 5.843 47,188 -0.07(-1.20%)
Aug 27, 2010 5.914 5.938 5.796 5.914 25,577 +0.11(+1.87%)
Aug 26, 2010 5.862 5.895 5.777 5.806 33,218 -0.05(-0.81%)
Aug 25, 2010 5.693 5.872 5.664 5.853 35,928 +0.07(+1.22%)
Aug 24, 2010 5.919 5.938 5.782 5.782 70,159 -0.22(-3.69%)
Aug 23, 2010 6.079 6.136 6.004 6.004 88,508 -0.04(-0.62%)
Aug 20, 2010 5.938 6.079 5.886 6.041 71,334 +0.10(+1.75%)
Aug 19, 2010 6.164 6.173 5.891 5.938 54,528 -0.21(-3.45%)
Aug 18, 2010 5.881 6.159 5.848 6.150 259,966 +0.31(+5.33%)
Aug 17, 2010 5.891 5.895 5.754 5.839 76,209 -0.03(-0.48%)
Aug 16, 2010 5.754 5.886 5.721 5.867 54,795 +0.07(+1.22%)
Aug 13, 2010 5.796 5.839 5.726 5.796 106,911 +0.03(+0.49%)
Aug 12, 2010 5.457 5.839 5.457 5.768 114,202 +0.20(+3.64%)
Aug 11, 2010 5.740 5.749 5.438 5.565 81,302 -0.22(-3.83%)
Aug 10, 2010 5.773 5.886 5.679 5.787 88,502 -0.00(-0.08%)
Aug 09, 2010 5.693 5.796 5.518 5.792 102,554 +0.11(+1.91%)
Aug 06, 2010 5.683 5.683 5.528 5.683 169,503 +0.04(+0.67%)
Aug 05, 2010 5.537 5.683 5.528 5.645 112,840 +0.10(+1.87%)
Aug 04, 2010 5.396 5.584 5.325 5.542 165,379 +0.15(+2.80%)
Aug 03, 2010 5.151 5.396 5.122 5.391 265,120 +0.21(+4.00%)
Aug 02, 2010 5.184 5.231 5.151 5.184 224,094 +0.02(+0.46%)
Jul 30, 2010 5.160 5.188 5.071 5.160 78,728 -0.01(-0.18%)
Jul 29, 2010 5.151 5.184 5.118 5.170 69,590 +0.08(+1.67%)
Jul 28, 2010 5.174 5.184 4.995 5.085 82,689 -0.10(-1.91%)
Jul 27, 2010 5.184 5.188 5.113 5.184 568,020 +0.00(+0.00%)
Jul 26, 2010 5.113 5.184 5.009 5.184 120,585 +0.03(+0.55%)
Jul 23, 2010 5.179 5.193 5.047 5.155 56,713 -0.01(-0.18%)
Jul 22, 2010 5.094 5.184 5.009 5.165 125,147 +0.12(+2.43%)
Jul 21, 2010 5.155 5.160 5.009 5.042 117,425 -0.12(-2.28%)
Jul 20, 2010 5.000 5.184 5.000 5.160 114,128 +0.19(+3.89%)
Jul 19, 2010 5.080 5.155 4.929 4.967 56,234 -0.11(-2.14%)
Jul 16, 2010 5.075 5.137 5.000 5.075 72,894 -0.04(-0.83%)
Jul 15, 2010 5.085 5.165 4.962 5.118 104,387 +0.00(+0.09%)
Jul 14, 2010 5.099 5.174 5.066 5.113 39,223 -0.03(-0.55%)
Jul 13, 2010 5.155 5.184 5.061 5.141 73,824 +0.03(+0.55%)
Jul 12, 2010 5.141 5.184 5.094 5.113 39,487 -0.07(-1.36%)
Jul 09, 2010 5.184 5.184 5.132 5.184 301,352 +0.03(+0.55%)
Jul 08, 2010 5.137 5.155 5.118 5.155 7,002 +0.08(+1.58%)
Jul 07, 2010 4.920 5.094 4.920 5.075 23,860 +0.15(+2.96%)
Jul 06, 2010 4.906 4.986 4.906 4.929 57,785 +0.02(+0.48%)
Jul 02, 2010 4.906 5.014 4.840 4.906 21,579 -0.01(-0.19%)
Jul 01, 2010 4.939 4.939 4.684 4.915 104,167 -0.00(-0.10%)
Jun 30, 2010 4.887 5.000 4.854 4.920 44,189 +0.05(+1.06%)
Jun 29, 2010 5.071 5.071 4.844 4.868 59,336 -0.17(-3.37%)
Jun 25, 2010 5.038 5.113 4.981 5.038 22,971 -0.03(-0.65%)
Jun 24, 2010 4.990 5.092 4.943 5.071 146,319 +0.02(+0.37%)
Jun 23, 2010 5.042 5.056 4.844 5.052 105,289 +0.05(+1.04%)
Jun 22, 2010 4.793 5.009 4.793 5.000 52,595 +0.18(+3.82%)
Jun 21, 2010 4.990 5.085 4.811 4.816 76,323 -0.15(-2.94%)
Jun 18, 2010 4.962 5.009 4.943 4.962 55,975 -0.04(-0.75%)
Jun 17, 2010 5.160 5.160 4.943 5.000 79,668 -0.17(-3.28%)
Jun 16, 2010 5.184 5.184 5.075 5.170 92,918 -0.01(-0.27%)
Jun 15, 2010 5.052 5.184 5.014 5.184 61,766 +0.09(+1.85%)
Jun 14, 2010 5.085 5.184 5.056 5.089 84,502 +0.00(+0.00%)
Jun 11, 2010 5.009 5.089 4.986 5.089 46,534 +0.00(+0.00%)
Jun 10, 2010 5.198 5.226 5.014 5.089 50,462 +0.04(+0.75%)
Jun 09, 2010 4.962 5.141 4.962 5.052 48,193 +0.06(+1.23%)
Jun 08, 2010 5.047 5.104 4.901 4.990 67,090 +0.00(+0.00%)
Jun 07, 2010 5.009 5.104 4.972 4.990 52,993 -0.07(-1.31%)
Jun 04, 2010 5.056 5.193 5.023 5.056 60,325 -0.14(-2.72%)
Jun 03, 2010 5.174 5.217 5.137 5.198 71,491 +0.00(+0.09%)
Jun 02, 2010 5.118 5.207 5.089 5.193 109,272 +0.07(+1.29%)
Jun 01, 2010 5.104 5.188 5.080 5.127 49,206 -0.06(-1.09%)
May 28, 2010 5.184 5.212 5.047 5.184 157,759 -0.01(-0.18%)
May 27, 2010 5.042 5.193 5.023 5.193 181,403 +0.16(+3.28%)
May 26, 2010 5.023 5.141 5.014 5.028 53,034 +0.00(+0.00%)
May 25, 2010 5.005 5.099 5.000 5.028 55,249 -0.13(-2.56%)
May 24, 2010 5.089 5.184 5.056 5.160 64,306 +0.00(+0.09%)
May 21, 2010 5.170 5.179 5.089 5.155 98,265 -0.07(-1.26%)
May 20, 2010 5.137 5.231 5.089 5.221 176,217 -0.31(-5.54%)
May 19, 2010 5.726 5.773 5.481 5.528 241,370 -0.20(-3.46%)
May 18, 2010 5.697 5.905 5.664 5.726 94,622 +0.02(+0.41%)
May 17, 2010 5.655 5.815 5.603 5.702 109,304 +0.09(+1.68%)
May 14, 2010 5.608 5.905 5.523 5.608 159,395 -0.27(-4.65%)
May 13, 2010 5.457 5.928 5.066 5.881 326,407 +0.01(+0.24%)
May 12, 2010 5.853 5.909 5.796 5.867 58,723 +0.05(+0.81%)
May 11, 2010 5.848 5.886 5.792 5.820 72,194 -0.10(-1.67%)
May 10, 2010 5.942 5.975 5.829 5.919 267,894 +0.56(+10.47%)
May 07, 2010 5.419 5.481 5.325 5.358 221,128 -0.14(-2.49%)
May 06, 2010 5.631 5.749 5.419 5.495 173,893 -0.22(-3.80%)
May 05, 2010 5.754 5.763 5.645 5.711 72,858 -0.12(-2.02%)
May 04, 2010 5.985 5.985 5.740 5.829 89,368 -0.16(-2.75%)
May 03, 2010 6.093 6.093 5.843 5.994 105,996 +0.00(+0.08%)
Apr 30, 2010 6.131 6.131 5.759 5.989 178,275 -0.13(-2.08%)
Apr 29, 2010 5.924 6.159 5.891 6.117 426,566 +0.18(+3.02%)
Apr 28, 2010 6.046 6.046 5.735 5.938 319,710 -0.02(-0.40%)
Apr 27, 2010 6.371 6.569 5.914 5.961 253,364 -0.27(-4.38%)
Apr 26, 2010 6.074 6.362 6.074 6.235 565,649 +0.12(+2.00%)
Apr 23, 2010 6.008 6.206 6.008 6.112 97,334 +0.12(+2.05%)
Apr 22, 2010 5.980 6.004 5.947 5.989 319,695 +0.01(+0.16%)
Apr 21, 2010 5.872 6.032 5.867 5.980 193,806 +0.08(+1.44%)
Apr 20, 2010 5.777 5.942 5.754 5.895 286,290 +0.27(+4.77%)
Apr 19, 2010 5.518 5.627 5.462 5.627 258,249 +0.18(+3.38%)
Apr 16, 2010 5.561 5.561 5.254 5.443 364,281 -0.11(-2.04%)
Apr 15, 2010 5.627 5.627 5.532 5.556 69,632 +0.03(+0.51%)
Apr 14, 2010 5.556 5.594 5.424 5.528 113,608 -0.12(-2.17%)
Apr 13, 2010 5.561 5.655 5.561 5.650 85,701 +0.07(+1.18%)
Apr 12, 2010 5.664 5.664 5.561 5.584 37,834 -0.03(-0.59%)
Apr 09, 2010 5.556 5.711 5.514 5.617 141,233 +0.07(+1.19%)
Apr 08, 2010 5.504 5.551 5.476 5.551 82,982 -0.00(-0.08%)
Apr 07, 2010 5.594 5.622 5.542 5.556 251,632 -0.02(-0.34%)
Apr 06, 2010 5.429 5.631 5.429 5.575 68,881 +0.12(+2.16%)
Apr 05, 2010 5.363 5.528 5.363 5.457 155,987 +0.05(+0.87%)
Apr 01, 2010 5.089 5.410 5.410 5.410 96,128 +0.31(+6.00%)
Mar 31, 2010 5.089 5.118 5.005 5.104 40,925 +0.02(+0.37%)
Mar 30, 2010 5.023 5.122 5.019 5.085 53,182 +0.04(+0.84%)
Mar 29, 2010 5.038 5.052 5.019 5.042 16,885 +0.05(+0.94%)
Mar 26, 2010 5.042 5.056 4.995 4.995 122,009 +0.00(+0.00%)
Mar 25, 2010 4.854 5.089 4.854 4.995 359,218 +0.14(+2.96%)
Mar 24, 2010 4.830 4.873 4.802 4.851 27,904 +0.01(+0.15%)
Mar 23, 2010 4.797 4.873 4.797 4.844 77,836 +0.01(+0.29%)
Mar 22, 2010 4.797 4.849 4.755 4.830 59,141 -0.01(-0.29%)
Mar 19, 2010 4.901 4.910 4.807 4.844 70,418 -0.02(-0.48%)
Mar 18, 2010 4.811 4.891 4.783 4.868 76,930 -0.01(-0.29%)
Mar 17, 2010 4.859 4.981 4.830 4.882 239,125 +0.06(+1.27%)
Mar 16, 2010 4.665 4.830 4.646 4.821 168,068 +0.18(+3.92%)
Mar 15, 2010 4.618 4.651 4.618 4.639 57,284 -0.01(-0.16%)
Mar 12, 2010 4.547 4.665 4.547 4.646 80,143 +0.08(+1.75%)
Mar 11, 2010 4.547 4.642 4.514 4.566 26,313 -0.03(-0.62%)
Mar 10, 2010 4.510 4.618 4.510 4.595 29,496 +0.05(+1.04%)
Mar 09, 2010 4.505 4.595 4.505 4.547 211,750 +0.00(+0.10%)
Mar 08, 2010 4.547 4.571 4.477 4.543 71,220 +0.03(+0.63%)
Mar 05, 2010 4.524 4.595 4.482 4.514 76,171 -0.00(-0.10%)
Mar 04, 2010 4.486 4.533 4.456 4.519 50,396 -0.00(-0.11%)
Mar 03, 2010 4.580 4.580 4.463 4.524 28,291 -0.06(-1.33%)
Mar 02, 2010 4.599 4.618 4.576 4.585 39,003 +0.00(+0.10%)
Mar 01, 2010 4.547 4.651 4.477 4.580 56,679 +0.13(+2.86%)
Feb 26, 2010 4.368 4.453 4.368 4.453 110,745 +0.10(+2.22%)
Feb 25, 2010 4.368 4.387 4.335 4.357 42,729 -0.07(-1.54%)
Feb 24, 2010 4.397 4.430 4.133 4.425 31,718 -0.01(-0.21%)
Feb 23, 2010 4.472 4.472 4.402 4.434 69,879 -0.07(-1.57%)
Feb 22, 2010 4.524 4.529 4.482 4.505 63,237 -0.03(-0.62%)
Feb 19, 2010 4.527 4.533 4.477 4.533 11,021 +0.01(+0.31%)
Feb 18, 2010 4.486 4.590 4.482 4.519 22,281 -0.01(-0.21%)
Feb 17, 2010 4.425 4.571 4.406 4.529 59,209 +0.12(+2.67%)
Feb 16, 2010 4.397 4.430 4.279 4.411 143,586 +0.02(+0.54%)
Feb 12, 2010 4.430 4.387 4.387 4.387 33,103 +0.02(+0.43%)
Feb 11, 2010 4.321 4.430 4.321 4.368 26,330 +0.00(+0.11%)
Feb 10, 2010 4.425 4.425 4.284 4.364 409,768 +0.00(+0.11%)
Feb 09, 2010 4.345 4.401 4.269 4.359 48,802 +0.07(+1.54%)
Feb 08, 2010 4.269 4.298 4.265 4.293 11,459 -0.02(-0.55%)
Feb 05, 2010 4.279 4.317 4.213 4.317 87,071 -0.00(-0.11%)
Feb 04, 2010 4.366 4.378 4.265 4.321 67,634 -0.06(-1.40%)
Feb 03, 2010 4.397 4.406 4.350 4.383 25,161 -0.03(-0.64%)
Feb 02, 2010 4.430 4.430 4.312 4.411 32,976 +0.03(+0.65%)
Feb 01, 2010 4.430 4.430 4.335 4.383 56,586 -0.00(-0.11%)
Jan 29, 2010 4.552 4.552 4.340 4.387 116,226 -0.07(-1.48%)
Jan 28, 2010 4.430 4.453 4.335 4.453 75,943 +0.12(+2.72%)
Jan 27, 2010 4.274 4.345 4.274 4.335 23,132 -0.00(-0.11%)
Jan 26, 2010 4.321 4.449 4.246 4.340 269,682 +0.00(+0.00%)
Jan 25, 2010 4.288 4.406 4.236 4.340 575,869 +0.08(+1.77%)
Jan 22, 2010 4.449 4.449 4.227 4.265 53,450 -0.21(-4.64%)
Jan 21, 2010 4.623 4.708 4.383 4.472 42,071 -0.11(-2.47%)
Jan 20, 2010 4.401 4.665 4.378 4.585 48,720 +0.10(+2.21%)
Jan 19, 2010 4.359 4.632 4.251 4.486 105,111 +0.11(+2.48%)
Jan 15, 2010 4.434 4.378 4.378 4.378 49,655 -0.00(-0.11%)
Jan 14, 2010 4.326 4.463 4.312 4.383 73,947 +0.04(+0.98%)
Jan 13, 2010 4.383 4.646 4.312 4.340 50,606 -0.09(-2.02%)
Jan 12, 2010 4.524 4.524 4.288 4.430 40,577 -0.16(-3.59%)
Jan 11, 2010 4.760 4.817 4.595 4.595 35,758 -0.07(-1.52%)
Jan 08, 2010 4.694 4.694 4.648 4.665 50,396 -0.03(-0.70%)
Jan 07, 2010 4.557 4.712 4.519 4.698 38,196 +0.01(+0.20%)
Jan 06, 2010 4.783 4.802 4.665 4.689 63,697 -0.08(-1.78%)
Jan 05, 2010 5.108 5.108 4.580 4.774 257,430 +0.20(+4.43%)
Jan 04, 2010 4.486 4.628 4.486 4.571 79,534 +0.11(+2.43%)
Dec 31, 2009 4.547 4.463 4.463 4.463 32,042 -0.13(-2.87%)
Dec 30, 2009 4.642 4.642 4.530 4.595 12,912 +0.01(+0.21%)
Dec 29, 2009 4.741 4.741 4.585 4.585 15,361 -0.06(-1.32%)
Dec 28, 2009 4.571 4.712 4.571 4.646 21,415 +0.05(+1.13%)
Dec 24, 2009 4.628 4.628 4.595 4.595 1,061 -0.05(-1.02%)
Dec 23, 2009 4.670 4.712 4.642 4.642 68,803 -0.01(-0.20%)
Dec 22, 2009 4.449 4.811 4.449 4.651 228,165 +0.26(+5.90%)
Dec 21, 2009 4.317 4.524 4.213 4.392 409,286 +0.21(+4.96%)
Dec 18, 2009 4.138 4.222 4.109 4.185 28,692 +0.05(+1.14%)
Dec 17, 2009 4.227 4.232 4.138 4.138 77,743 -0.02(-0.57%)
Dec 16, 2009 4.232 4.232 4.138 4.161 33,184 -0.01(-0.23%)
Dec 15, 2009 4.114 4.194 4.114 4.170 45,091 +0.00(+0.00%)
Dec 14, 2009 4.161 4.170 4.105 4.170 83,144 +0.07(+1.72%)
Dec 11, 2009 4.076 4.119 4.050 4.100 32,467 -0.02(-0.57%)
Dec 10, 2009 4.039 4.123 4.006 4.123 85,094 +0.16(+3.92%)
Dec 09, 2009 4.006 4.006 3.940 3.968 104,850 -0.04(-0.94%)
Dec 08, 2009 4.001 4.048 3.963 4.006 22,933 +0.00(+0.00%)
Dec 07, 2009 4.043 4.043 3.977 4.006 22,918 -0.02(-0.58%)
Dec 04, 2009 4.020 4.100 3.978 4.029 40,325 +0.07(+1.79%)
Dec 03, 2009 4.095 4.109 3.935 3.958 88,701 -0.08(-1.98%)
Dec 02, 2009 4.053 4.067 4.006 4.039 49,231 +0.02(+0.59%)
Dec 01, 2009 3.888 4.072 3.888 4.015 71,462 +0.14(+3.52%)
Nov 30, 2009 3.761 3.888 3.761 3.878 35,544 +0.09(+2.49%)
Nov 27, 2009 3.709 3.822 3.704 3.784 63,856 -0.07(-1.83%)
Nov 25, 2009 3.789 3.855 3.770 3.855 57,087 +0.11(+3.02%)
Nov 24, 2009 3.765 3.793 3.723 3.742 186,812 -0.02(-0.50%)
Nov 23, 2009 3.770 3.793 3.728 3.761 230,187 +0.00(+0.13%)
Nov 20, 2009 3.770 3.770 3.454 3.756 75,600 -0.01(-0.38%)
Nov 19, 2009 3.775 3.826 3.761 3.770 92,663 -0.05(-1.23%)
Nov 18, 2009 3.775 4.015 3.756 3.817 120,982 +0.04(+1.12%)
Nov 17, 2009 3.723 3.775 3.676 3.775 725,839 +0.04(+1.14%)
Nov 16, 2009 3.855 3.892 3.685 3.732 375,830 -0.06(-1.49%)
Nov 13, 2009 3.831 3.855 3.758 3.789 110,179 +0.09(+2.42%)
Nov 12, 2009 4.015 4.053 3.699 3.699 29,878 -0.38(-9.35%)
Nov 11, 2009 4.147 4.166 4.076 4.081 36,202 -0.04(-1.03%)
Nov 10, 2009 4.119 4.123 4.011 4.123 27,308 +0.05(+1.16%)
Nov 09, 2009 4.218 4.218 3.864 4.076 54,305 -0.07(-1.70%)
Nov 06, 2009 4.086 4.185 4.006 4.147 25,869 +0.11(+2.83%)
Nov 05, 2009 4.152 4.152 4.033 4.033 35,153 -0.04(-1.06%)
Nov 04, 2009 3.935 4.142 3.935 4.076 57,397 +0.18(+4.66%)
Nov 03, 2009 3.944 3.968 3.850 3.895 19,147 -0.06(-1.49%)
Nov 02, 2009 4.114 4.114 3.921 3.954 104,608 -0.12(-2.89%)
Oct 30, 2009 4.114 4.114 4.024 4.072 48,172 -0.03(-0.69%)
Oct 29, 2009 3.958 4.123 3.958 4.100 112,252 +0.16(+3.94%)
Oct 28, 2009 4.222 4.251 3.911 3.944 83,850 -0.28(-6.58%)
Oct 27, 2009 4.331 4.331 4.218 4.222 74,010 -0.06(-1.43%)
Oct 26, 2009 4.514 4.514 4.284 4.284 96,033 -0.15(-3.30%)
Oct 23, 2009 4.434 4.453 4.406 4.430 114,261 +0.02(+0.53%)
Oct 22, 2009 4.359 4.562 4.246 4.406 132,258 +0.12(+2.86%)
Oct 21, 2009 4.232 4.321 4.203 4.284 192,291 +0.11(+2.71%)
Oct 20, 2009 4.138 4.170 4.105 4.170 158,773 +0.08(+2.08%)
Oct 19, 2009 3.864 4.142 3.855 4.086 163,249 +0.16(+3.96%)
Oct 16, 2009 4.001 4.006 3.911 3.930 64,593 -0.02(-0.48%)
Oct 15, 2009 3.935 4.006 3.869 3.949 134,720 +0.04(+0.96%)
Oct 14, 2009 3.864 3.973 3.838 3.911 251,685 +0.05(+1.22%)
Oct 13, 2009 3.798 3.888 3.798 3.864 94,978 +0.00(+0.00%)
Oct 12, 2009 3.864 3.916 3.831 3.864 108,752 -0.01(-0.24%)
Oct 09, 2009 3.902 4.119 3.798 3.874 137,627 -0.00(-0.12%)
Oct 08, 2009 3.859 4.006 3.841 3.878 75,621 +0.06(+1.48%)
Oct 07, 2009 3.751 3.864 3.751 3.822 180,788 +0.01(+0.37%)
Oct 06, 2009 3.831 3.841 3.685 3.808 44,717 +0.07(+1.89%)
Oct 05, 2009 3.709 3.775 3.638 3.737 42,890 +0.03(+0.76%)
Oct 02, 2009 3.817 3.817 3.676 3.709 83,623 -0.14(-3.55%)
Oct 01, 2009 3.958 4.142 3.822 3.845 160,870 -0.07(-1.69%)
Sep 30, 2009 3.883 3.968 3.789 3.911 143,461 +0.17(+4.67%)
Sep 29, 2009 3.252 3.786 3.214 3.737 50,445 +0.21(+6.02%)
Sep 28, 2009 3.299 3.525 3.299 3.525 35,041 +0.17(+5.06%)
Sep 25, 2009 3.289 3.435 3.044 3.355 65,581 +0.00(+0.00%)
Sep 24, 2009 3.478 3.478 3.355 3.355 125,784 +0.00(+0.00%)
Sep 23, 2009 3.369 3.421 3.313 3.355 6,366 -0.04(-1.25%)
Sep 22, 2009 3.242 3.435 3.242 3.398 63,782 +0.06(+1.69%)
Sep 21, 2009 3.346 3.346 3.252 3.341 41,379 -0.12(-3.54%)
Sep 18, 2009 3.322 3.464 3.275 3.464 246,363 +0.20(+6.21%)
Sep 17, 2009 3.388 3.431 3.252 3.261 27,533 -0.16(-4.68%)
Sep 16, 2009 3.261 3.464 3.252 3.421 137,109 +0.12(+3.57%)
Sep 15, 2009 3.318 3.393 3.266 3.303 34,982 +0.05(+1.59%)
Sep 14, 2009 3.181 3.294 3.157 3.252 14,463 +0.00(+0.00%)
Sep 11, 2009 3.181 3.322 2.813 3.252 111,358 +0.08(+2.37%)
Sep 10, 2009 3.115 3.176 2.985 3.176 71,082 +0.12(+3.85%)
Sep 09, 2009 3.105 3.105 3.044 3.058 90,677 -0.00(-0.15%)
Sep 08, 2009 2.992 3.063 2.969 3.063 48,017 +0.20(+7.08%)
Sep 04, 2009 3.007 3.025 2.761 2.860 115,178 -0.10(-3.50%)
Sep 03, 2009 2.903 3.040 2.889 2.964 19,998 +0.13(+4.48%)
Sep 02, 2009 2.761 2.884 2.761 2.837 26,478 +0.00(+0.17%)
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.