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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2016
11.09
11.10
10.50
11.04
82,861
+0.01(+0.12%)
Jun 29, 2016
11.03
11.31
10.87
11.02
105,737
+0.09(+0.78%)
Jun 28, 2016
10.37
11.03
10.37
10.94
91,904
+0.66(+6.39%)
Jun 27, 2016
10.62
10.62
9.981
10.28
133,925
-0.42(-3.93%)
Jun 24, 2016
10.51
10.70
10.35
10.70
214,385
-0.09(-0.79%)
Jun 23, 2016
10.82
11.02
10.67
10.79
50,466
+0.14(+1.29%)
Jun 22, 2016
10.91
11.69
10.65
10.65
94,251
-0.17(-1.58%)
Jun 21, 2016
10.89
11.01
10.47
10.82
64,198
+0.05(+0.43%)
Jun 20, 2016
10.62
11.16
10.62
10.78
73,562
+0.14(+1.36%)
Jun 17, 2016
10.76
10.80
10.51
10.63
28,542
-0.11(-1.04%)
Jun 16, 2016
10.49
10.74
10.01
10.74
41,207
+0.25(+2.38%)
Jun 15, 2016
10.31
10.62
10.22
10.49
33,715
+0.23(+2.24%)
Jun 14, 2016
10.30
10.30
10.01
10.26
27,088
-0.02(-0.19%)
Jun 13, 2016
10.28
10.38
10.18
10.28
24,619
-0.15(-1.45%)
Jun 10, 2016
10.67
10.67
10.32
10.43
36,548
-0.35(-3.23%)
Jun 09, 2016
10.74
10.81
10.34
10.78
41,235
+0.01(+0.12%)
Jun 08, 2016
10.75
10.89
10.74
10.77
34,005
-0.01(-0.06%)
Jun 07, 2016
10.59
10.88
10.55
10.78
119,270
+0.22(+2.12%)
Jun 06, 2016
10.56
10.67
10.35
10.55
64,705
+0.12(+1.13%)
Jun 03, 2016
10.22
10.73
10.06
10.43
140,657
+0.26(+2.52%)
Jun 02, 2016
9.974
10.22
9.790
10.18
57,529
+0.23(+2.31%)
Jun 01, 2016
9.823
10.12
9.561
9.948
52,738
+0.10(+1.00%)
May 31, 2016
9.672
10.14
9.672
9.850
129,272
+0.06(+0.60%)
May 27, 2016
9.699
9.790
9.790
9.790
57,566
+0.12(+1.29%)
May 26, 2016
9.528
9.797
9.482
9.666
36,047
+0.04(+0.41%)
May 25, 2016
9.810
9.823
9.580
9.626
24,063
-0.10(-1.01%)
May 24, 2016
9.738
9.863
9.574
9.725
39,285
+0.14(+1.51%)
May 23, 2016
9.160
9.672
9.042
9.580
43,474
+0.24(+2.60%)
May 20, 2016
9.311
9.449
9.151
9.337
33,464
+0.12(+1.35%)
May 19, 2016
9.094
9.219
8.819
9.213
51,393
+0.00(+0.00%)
May 18, 2016
9.364
9.370
9.022
9.213
49,526
-0.15(-1.61%)
May 17, 2016
9.554
9.574
9.337
9.364
52,409
-0.19(-1.99%)
May 16, 2016
9.810
9.810
9.521
9.554
90,959
-0.11(-1.15%)
May 13, 2016
9.850
10.05
9.541
9.666
101,351
-0.39(-3.85%)
May 12, 2016
9.850
10.07
9.679
10.05
222,682
+0.18(+1.86%)
May 11, 2016
9.607
9.869
9.469
9.869
59,801
+0.17(+1.76%)
May 10, 2016
9.646
9.784
9.482
9.699
101,351
+0.21(+2.21%)
May 09, 2016
9.574
9.905
9.429
9.488
162,194
-0.12(-1.30%)
May 06, 2016
9.758
9.758
9.429
9.613
332,134
+0.03(+0.27%)
May 05, 2016
9.521
9.850
9.410
9.587
185,337
+0.07(+0.76%)
May 04, 2016
9.580
9.731
9.456
9.515
70,753
-0.11(-1.09%)
May 03, 2016
9.587
9.685
9.436
9.620
326,123
+0.00(+0.00%)
May 02, 2016
9.593
9.804
9.410
9.620
179,279
-0.12(-1.21%)
Apr 29, 2016
9.626
9.738
9.469
9.738
266,338
+0.12(+1.23%)
Apr 28, 2016
9.731
10.01
9.567
9.620
154,825
-0.12(-1.28%)
Apr 27, 2016
9.784
9.817
9.613
9.744
171,043
-0.03(-0.27%)
Apr 26, 2016
9.869
10.14
9.666
9.771
106,241
+0.01(+0.07%)
Apr 25, 2016
9.620
9.922
9.508
9.764
368,219
+0.06(+0.61%)
Apr 22, 2016
9.646
9.876
9.646
9.705
631,488
-0.11(-1.14%)
Apr 21, 2016
9.666
9.882
9.639
9.817
95,862
+0.17(+1.77%)
Apr 20, 2016
9.928
9.981
9.646
9.646
72,949
-0.32(-3.16%)
Apr 19, 2016
9.593
10.07
9.593
9.961
147,250
+0.21(+2.15%)
Apr 18, 2016
9.850
9.961
9.659
9.751
31,254
-0.20(-1.98%)
Apr 15, 2016
9.987
10.16
9.948
9.948
50,279
-0.03(-0.33%)
Apr 14, 2016
9.850
10.01
9.833
9.981
121,653
+0.16(+1.67%)
Apr 13, 2016
9.744
9.856
9.639
9.817
38,942
+0.08(+0.81%)
Apr 12, 2016
9.646
9.823
9.534
9.738
47,789
-0.08(-0.80%)
Apr 11, 2016
9.488
10.00
9.442
9.817
108,012
+0.22(+2.26%)
Apr 08, 2016
9.344
9.616
9.291
9.600
285,916
+0.24(+2.60%)
Apr 07, 2016
9.318
9.587
9.232
9.357
128,463
+0.09(+0.99%)
Apr 06, 2016
9.390
9.416
9.252
9.265
110,591
+0.03(+0.36%)
Apr 05, 2016
9.324
9.324
8.825
9.232
226,148
-0.18(-1.95%)
Apr 04, 2016
9.383
9.456
9.259
9.416
139,965
-0.06(-0.62%)
Apr 01, 2016
9.561
9.685
9.298
9.475
50,973
-0.35(-3.54%)
Mar 31, 2016
9.324
9.856
9.324
9.823
138,466
+0.44(+4.69%)
Mar 30, 2016
9.357
9.406
9.278
9.383
53,014
+0.01(+0.07%)
Mar 29, 2016
9.364
9.502
9.213
9.377
98,680
-0.02(-0.21%)
Mar 28, 2016
9.436
9.436
9.153
9.396
123,613
+0.05(+0.49%)
Mar 24, 2016
9.390
9.350
9.350
9.350
51,626
-0.11(-1.18%)
Mar 23, 2016
9.403
9.574
9.226
9.462
172,400
-0.05(-0.55%)
Mar 22, 2016
9.081
9.653
8.996
9.515
174,189
+0.45(+4.92%)
Mar 21, 2016
8.917
9.068
8.641
9.068
85,456
+0.20(+2.30%)
Mar 18, 2016
9.108
9.186
8.805
8.865
59,711
-0.16(-1.75%)
Mar 17, 2016
8.628
9.062
8.582
9.022
50,292
+0.43(+4.97%)
Mar 16, 2016
8.484
8.687
8.215
8.595
72,033
+0.09(+1.08%)
Mar 15, 2016
8.517
8.556
8.195
8.503
99,936
-0.01(-0.15%)
Mar 14, 2016
8.578
8.622
8.444
8.517
37,647
-0.08(-0.92%)
Mar 11, 2016
8.687
8.753
8.431
8.595
40,282
-0.03(-0.38%)
Mar 10, 2016
8.970
8.970
8.536
8.628
65,640
-0.28(-3.17%)
Mar 09, 2016
8.707
8.911
8.549
8.911
57,822
+0.19(+2.18%)
Mar 08, 2016
8.865
8.897
8.523
8.720
58,761
-0.17(-1.92%)
Mar 07, 2016
8.602
8.897
8.589
8.891
121,626
+0.28(+3.28%)
Mar 04, 2016
8.451
8.654
8.359
8.608
171,027
+0.16(+1.94%)
Mar 03, 2016
8.668
8.832
8.234
8.444
132,475
-0.25(-2.87%)
Mar 02, 2016
9.035
9.035
8.523
8.694
191,661
-0.46(-5.02%)
Mar 01, 2016
9.134
9.193
8.930
9.153
136,224
+0.01(+0.07%)
Feb 29, 2016
8.451
9.147
8.274
9.147
310,356
+0.66(+7.82%)
Feb 26, 2016
7.656
8.595
7.486
8.484
688,514
+0.67(+8.57%)
Feb 25, 2016
7.656
8.018
7.630
7.814
85,630
+0.03(+0.34%)
Feb 24, 2016
7.006
7.912
6.947
7.788
187,307
+0.74(+10.43%)
Feb 23, 2016
7.328
7.420
7.052
7.052
79,054
-0.28(-3.76%)
Feb 22, 2016
7.026
7.551
6.987
7.328
170,787
+0.43(+6.18%)
Feb 19, 2016
6.921
7.059
6.763
6.901
70,970
+0.01(+0.19%)
Feb 18, 2016
6.731
6.987
6.665
6.888
359,819
+0.19(+2.84%)
Feb 17, 2016
6.882
7.111
6.665
6.698
806,849
-0.24(-3.50%)
Feb 16, 2016
7.079
7.115
6.816
6.941
137,150
-0.01(-0.19%)
Feb 12, 2016
6.770
6.954
6.954
6.954
203,461
+0.30(+4.54%)
Feb 11, 2016
6.645
6.776
6.520
6.652
293,240
-0.09(-1.36%)
Feb 10, 2016
6.645
6.750
6.474
6.744
51,246
+0.09(+1.28%)
Feb 09, 2016
6.704
6.928
6.599
6.658
44,336
+0.03(+0.50%)
Feb 08, 2016
6.914
7.315
6.474
6.625
123,959
-0.44(-6.23%)
Feb 05, 2016
6.685
7.111
6.685
7.065
82,855
+0.30(+4.36%)
Feb 04, 2016
6.520
6.987
6.383
6.770
48,631
+0.27(+4.14%)
Feb 03, 2016
6.514
6.671
6.402
6.501
114,518
+0.03(+0.51%)
Feb 02, 2016
6.757
6.757
6.415
6.468
52,800
-0.31(-4.55%)
Feb 01, 2016
7.466
7.473
6.665
6.776
119,896
-0.56(-7.69%)
Jan 29, 2016
6.389
7.341
6.389
7.341
257,425
+0.98(+15.38%)
Jan 28, 2016
6.369
6.520
6.330
6.363
153,301
+0.09(+1.47%)
Jan 27, 2016
6.251
6.402
6.054
6.271
159,787
+0.00(+0.00%)
Jan 26, 2016
6.238
6.448
6.166
6.271
182,442
+0.05(+0.74%)
Jan 25, 2016
6.225
6.402
6.126
6.225
69,956
+0.00(+0.00%)
Jan 22, 2016
6.087
6.369
5.989
6.225
229,669
+0.24(+3.95%)
Jan 21, 2016
5.686
6.041
5.529
5.989
287,220
+0.31(+5.43%)
Jan 20, 2016
5.568
5.870
5.312
5.680
248,771
+0.03(+0.58%)
Jan 19, 2016
5.982
5.982
5.614
5.647
103,619
-0.26(-4.34%)
Jan 15, 2016
5.943
5.903
5.903
5.903
87,415
-0.23(-3.75%)
Jan 14, 2016
6.317
6.323
5.851
6.133
551,066
-0.20(-3.11%)
Jan 13, 2016
6.566
6.658
6.231
6.330
157,036
-0.12(-1.93%)
Jan 12, 2016
6.796
6.895
6.409
6.455
106,084
-0.21(-3.15%)
Jan 11, 2016
6.547
6.750
6.455
6.665
164,299
+0.12(+1.81%)
Jan 08, 2016
6.717
6.796
6.428
6.547
235,570
-0.12(-1.77%)
Jan 07, 2016
6.928
7.105
6.625
6.665
220,243
-0.43(-6.11%)
Jan 06, 2016
7.781
7.814
7.092
7.098
386,497
-0.79(-9.99%)
Jan 05, 2016
7.945
8.050
7.834
7.886
99,402
-0.03(-0.41%)
Jan 04, 2016
7.985
8.050
7.807
7.919
93,237
-0.16(-1.95%)
Dec 31, 2015
8.077
8.077
8.077
8.077
135,844
-0.05(-0.65%)
Dec 30, 2015
8.136
8.175
8.018
8.129
39,441
-0.05(-0.56%)
Dec 29, 2015
8.201
8.339
8.050
8.175
106,055
+0.01(+0.16%)
Dec 28, 2015
8.241
8.277
8.057
8.162
104,750
-0.13(-1.58%)
Dec 24, 2015
8.333
8.293
8.293
8.293
41,880
-0.01(-0.16%)
Dec 23, 2015
8.024
8.405
7.945
8.306
235,078
+0.28(+3.52%)
Dec 22, 2015
8.077
8.077
7.827
8.024
63,918
+0.10(+1.24%)
Dec 21, 2015
8.103
8.155
7.630
7.926
151,038
-0.05(-0.58%)
Dec 18, 2015
8.326
8.326
7.880
7.972
110,115
-0.33(-3.96%)
Dec 17, 2015
8.136
8.530
8.090
8.300
218,165
+0.16(+1.94%)
Dec 16, 2015
8.083
8.274
8.031
8.142
86,327
+0.04(+0.49%)
Dec 15, 2015
7.978
8.123
7.827
8.103
206,935
+0.22(+2.75%)
Dec 14, 2015
8.129
8.169
7.748
7.886
182,978
-0.32(-3.84%)
Dec 11, 2015
8.195
8.251
7.998
8.201
103,491
-0.07(-0.79%)
Dec 10, 2015
8.418
8.431
8.182
8.267
98,844
-0.11(-1.25%)
Dec 09, 2015
8.372
8.536
8.109
8.372
188,541
+0.04(+0.47%)
Dec 08, 2015
8.484
8.484
8.234
8.333
151,826
-0.18(-2.16%)
Dec 07, 2015
8.799
8.812
8.347
8.517
311,691
-0.24(-2.77%)
Dec 04, 2015
8.970
8.996
8.694
8.760
307,513
-0.24(-2.63%)
Dec 03, 2015
9.094
9.127
8.878
8.996
231,039
-0.09(-0.94%)
Dec 02, 2015
8.996
9.198
8.924
9.081
250,339
+0.11(+1.17%)
Dec 01, 2015
9.147
9.193
8.865
8.976
325,066
-0.05(-0.58%)
Nov 30, 2015
8.937
9.278
8.766
9.029
165,639
+0.11(+1.18%)
Nov 27, 2015
9.416
9.423
8.858
8.924
134,744
-0.45(-4.83%)
Nov 25, 2015
9.429
9.377
9.377
9.377
203,004
+0.00(+0.00%)
Nov 24, 2015
9.272
9.600
9.232
9.377
394,774
+0.01(+0.14%)
Nov 23, 2015
10.06
10.46
9.272
9.364
292,984
-0.53(-5.31%)
Nov 20, 2015
10.83
10.83
9.823
9.889
916,528
-0.82(-7.66%)
Nov 19, 2015
11.02
11.17
9.311
10.71
2,312,200
-0.24(-2.16%)
Nov 18, 2015
10.94
11.11
10.82
10.95
160,806
+0.04(+0.36%)
Nov 17, 2015
11.00
11.01
10.83
10.91
178,552
-0.03(-0.30%)
Nov 16, 2015
10.95
11.12
10.64
10.94
280,894
-0.11(-0.95%)
Nov 13, 2015
11.42
11.52
10.91
11.04
126,951
-0.40(-3.50%)
Nov 12, 2015
11.55
11.56
11.33
11.45
631,006
-0.11(-0.97%)
Nov 11, 2015
11.56
11.68
11.49
11.56
382,609
-0.08(-0.68%)
Nov 10, 2015
11.56
11.79
11.56
11.64
184,147
-0.02(-0.17%)
Nov 09, 2015
11.59
11.95
11.55
11.66
120,686
+0.03(+0.28%)
Nov 06, 2015
11.68
11.69
11.49
11.62
103,453
-0.09(-0.79%)
Nov 05, 2015
11.66
11.82
11.49
11.71
106,407
+0.04(+0.34%)
Nov 04, 2015
11.78
12.00
11.59
11.68
236,523
-0.08(-0.67%)
Nov 03, 2015
11.66
11.85
11.66
11.75
131,360
-0.03(-0.28%)
Nov 02, 2015
11.82
11.87
11.62
11.79
175,118
-0.03(-0.22%)
Oct 30, 2015
11.78
11.92
11.64
11.81
69,680
-0.10(-0.88%)
Oct 29, 2015
11.45
12.12
11.45
11.92
161,057
+0.11(+0.95%)
Oct 28, 2015
11.31
12.44
11.31
11.81
687,908
+0.50(+4.41%)
Oct 27, 2015
11.15
11.65
11.15
11.31
271,719
+0.07(+0.58%)
Oct 26, 2015
11.50
12.03
11.14
11.24
482,377
+0.65(+6.14%)
Oct 23, 2015
10.64
10.76
10.37
10.59
48,197
+0.09(+0.88%)
Oct 22, 2015
10.59
10.78
10.45
10.50
67,562
+0.01(+0.12%)
Oct 21, 2015
10.99
11.27
10.34
10.49
58,958
-0.39(-3.56%)
Oct 20, 2015
10.95
11.06
10.68
10.87
81,850
-0.15(-1.37%)
Oct 19, 2015
10.68
11.08
10.53
11.02
57,541
+0.22(+2.07%)
Oct 16, 2015
10.75
10.83
10.40
10.80
40,661
+0.12(+1.17%)
Oct 15, 2015
10.29
10.80
10.26
10.68
44,729
+0.32(+3.04%)
Oct 14, 2015
10.44
10.81
10.25
10.36
61,307
-0.01(-0.06%)
Oct 13, 2015
10.36
10.60
10.30
10.37
86,295
+0.01(+0.06%)
Oct 12, 2015
10.22
10.65
10.18
10.36
69,315
+0.24(+2.33%)
Oct 09, 2015
10.19
10.32
10.09
10.13
48,533
-0.01(-0.07%)
Oct 08, 2015
10.37
10.37
10.03
10.13
69,454
-0.05(-0.52%)
Oct 07, 2015
10.15
10.48
10.03
10.18
88,283
+0.05(+0.45%)
Oct 06, 2015
10.23
10.45
9.981
10.14
54,724
-0.09(-0.90%)
Oct 05, 2015
9.987
10.51
9.987
10.23
68,634
+0.23(+2.30%)
Oct 02, 2015
9.528
10.14
9.364
10.00
88,201
+0.32(+3.25%)
Oct 01, 2015
9.626
9.804
9.469
9.685
96,957
+0.14(+1.44%)
Sep 30, 2015
9.252
9.876
8.858
9.547
100,082
+0.41(+4.45%)
Sep 29, 2015
9.442
9.547
8.919
9.140
79,726
-0.26(-2.73%)
Sep 28, 2015
9.410
9.987
9.101
9.396
74,767
-0.20(-2.05%)
Sep 25, 2015
9.331
9.784
9.236
9.593
62,611
+0.24(+2.60%)
Sep 24, 2015
9.370
9.383
9.147
9.350
29,058
-0.05(-0.56%)
Sep 23, 2015
9.534
9.633
9.324
9.403
39,891
-0.20(-2.12%)
Sep 22, 2015
9.245
9.653
9.101
9.607
52,797
+0.11(+1.11%)
Sep 21, 2015
9.482
9.547
9.199
9.502
56,934
+0.05(+0.56%)
Sep 18, 2015
9.567
9.567
9.278
9.449
80,685
-0.24(-2.51%)
Sep 17, 2015
9.672
9.850
9.429
9.692
10,890
-0.01(-0.07%)
Sep 16, 2015
9.587
9.817
9.429
9.699
24,832
+0.02(+0.20%)
Sep 15, 2015
9.731
9.784
9.311
9.679
64,481
-0.06(-0.61%)
Sep 14, 2015
9.823
9.823
9.502
9.738
21,789
-0.09(-0.94%)
Sep 11, 2015
9.626
9.928
9.469
9.830
140,345
+0.25(+2.60%)
Sep 10, 2015
9.731
9.731
9.383
9.580
50,504
-0.01(-0.07%)
Sep 09, 2015
9.659
9.790
9.508
9.587
213,794
+0.00(+0.00%)
Sep 08, 2015
9.521
9.705
9.311
9.587
109,733
+0.14(+1.46%)
Sep 04, 2015
9.508
9.449
9.449
9.449
57,566
-0.19(-1.98%)
Sep 03, 2015
9.475
9.718
9.377
9.639
98,183
+0.09(+0.96%)
Sep 02, 2015
9.705
9.882
9.259
9.547
79,797
-0.15(-1.56%)
Sep 01, 2015
9.639
9.889
9.515
9.699
50,055
-0.20(-2.06%)
Aug 31, 2015
9.843
9.948
9.462
9.902
38,124
+0.07(+0.67%)
Aug 28, 2015
9.626
10.38
9.554
9.836
286,993
+0.05(+0.47%)
Aug 27, 2015
9.561
9.948
9.547
9.790
48,163
+0.20(+2.05%)
Aug 26, 2015
9.311
9.685
9.239
9.593
33,583
+0.18(+1.95%)
Aug 25, 2015
9.416
9.567
9.390
9.410
35,770
+0.08(+0.84%)
Aug 24, 2015
9.574
9.574
8.957
9.331
58,719
-0.37(-3.79%)
Aug 21, 2015
10.20
10.26
9.685
9.699
39,766
-0.75(-7.17%)
Aug 20, 2015
10.70
11.17
10.33
10.45
106,795
-0.47(-4.27%)
Aug 19, 2015
11.09
11.09
10.59
10.91
88,175
-0.26(-2.35%)
Aug 18, 2015
11.20
11.32
11.05
11.18
12,612
-0.11(-0.93%)
Aug 17, 2015
11.13
11.28
11.03
11.28
10,706
+0.08(+0.70%)
Aug 14, 2015
11.14
11.26
10.93
11.20
22,866
-0.03(-0.23%)
Aug 13, 2015
10.95
11.23
10.74
11.23
27,272
+0.26(+2.33%)
Aug 12, 2015
11.09
11.09
10.90
10.97
22,819
-0.32(-2.85%)
Aug 11, 2015
11.72
11.87
11.10
11.29
67,521
-0.47(-3.96%)
Aug 10, 2015
11.31
12.13
11.31
11.76
107,877
+0.39(+3.41%)
Aug 07, 2015
10.97
11.46
10.89
11.37
36,968
+0.34(+3.09%)
Aug 06, 2015
10.83
11.37
10.46
11.03
101,212
+0.00(+0.00%)
Aug 05, 2015
11.08
11.40
10.93
11.03
63,249
+0.02(+0.18%)
Aug 04, 2015
11.33
11.52
10.84
11.01
44,979
-0.39(-3.45%)
Aug 03, 2015
11.02
11.50
11.01
11.41
45,006
+0.30(+2.72%)
Jul 31, 2015
10.95
11.10
10.91
11.10
44,105
+0.11(+1.02%)
Jul 30, 2015
11.08
11.27
10.87
10.99
18,348
-0.16(-1.47%)
Jul 29, 2015
10.97
11.28
10.92
11.16
23,655
+0.09(+0.83%)
Jul 28, 2015
10.95
11.25
10.90
11.06
28,507
+0.13(+1.20%)
Jul 27, 2015
10.93
10.99
10.90
10.93
14,367
-0.09(-0.77%)
Jul 24, 2015
11.26
11.31
10.96
11.02
21,601
-0.30(-2.61%)
Jul 23, 2015
11.66
11.66
11.23
11.31
22,303
-0.26(-2.21%)
Jul 22, 2015
11.54
11.66
11.43
11.57
203,191
-0.08(-0.68%)
Jul 21, 2015
11.70
11.79
11.48
11.65
232,881
+0.03(+0.23%)
Jul 20, 2015
12.05
12.05
11.55
11.62
133,308
-0.55(-4.53%)
Jul 17, 2015
12.15
12.26
11.94
12.17
59,069
+0.03(+0.27%)
Jul 16, 2015
12.05
12.33
11.98
12.14
157,368
+0.20(+1.65%)
Jul 15, 2015
11.66
12.29
11.61
11.94
131,933
+0.08(+0.66%)
Jul 14, 2015
11.73
11.92
11.73
11.87
232,119
+0.07(+0.56%)
Jul 13, 2015
11.79
11.90
11.71
11.80
19,618
+0.13(+1.13%)
Jul 10, 2015
11.62
11.86
11.51
11.67
67,583
+0.14(+1.25%)
Jul 09, 2015
11.17
11.65
11.06
11.52
64,067
+0.47(+4.22%)
Jul 08, 2015
11.39
11.39
11.04
11.06
34,737
-0.40(-3.50%)
Jul 07, 2015
11.70
11.70
11.29
11.46
44,498
-0.16(-1.41%)
Jul 06, 2015
11.98
11.98
11.60
11.62
36,600
-0.43(-3.59%)
Jul 02, 2015
11.66
12.06
12.06
12.06
193,257
+0.30(+2.57%)
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.