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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 9.073 9.258 9.017 9.203 390,091 +0.18(+1.98%)
Oct 30, 2018 9.031 9.134 8.921 9.024 147,857 -0.04(-0.46%)
Oct 29, 2018 8.990 9.286 8.942 9.066 104,514 +0.12(+1.31%)
Oct 26, 2018 9.238 9.238 8.811 8.949 142,077 -0.32(-3.49%)
Oct 25, 2018 9.293 9.486 9.272 9.272 65,378 +0.03(+0.37%)
Oct 24, 2018 9.355 9.463 9.086 9.238 405,772 -0.13(-1.40%)
Oct 23, 2018 9.369 9.396 9.258 9.369 59,111 -0.13(-1.38%)
Oct 22, 2018 9.568 9.685 9.472 9.499 124,365 -0.03(-0.36%)
Oct 19, 2018 9.651 9.671 9.534 9.534 48,521 -0.10(-1.07%)
Oct 18, 2018 9.802 9.857 9.541 9.637 120,309 -0.21(-2.17%)
Oct 17, 2018 9.995 10.12 9.692 9.850 64,937 -0.28(-2.79%)
Oct 16, 2018 10.11 10.22 9.947 10.13 92,128 +0.08(+0.75%)
Oct 15, 2018 9.947 10.27 9.768 10.06 115,842 +0.14(+1.46%)
Oct 12, 2018 9.885 10.16 9.788 9.912 171,277 +0.01(+0.07%)
Oct 11, 2018 10.11 10.14 9.747 9.905 223,156 -0.75(-7.04%)
Oct 10, 2018 11.12 11.35 10.47 10.66 638,121 -0.65(-5.72%)
Oct 09, 2018 11.28 11.34 10.71 11.30 139,766 +0.06(+0.49%)
Oct 08, 2018 10.63 11.43 10.39 11.25 691,310 +0.45(+4.14%)
Oct 05, 2018 10.81 11.01 10.48 10.80 1,669,919 +0.02(+0.19%)
Oct 04, 2018 11.41 11.43 10.67 10.78 45,608 -0.71(-6.17%)
Oct 03, 2018 11.39 11.70 11.36 11.49 581,952 +0.20(+1.77%)
Oct 02, 2018 11.38 11.63 11.22 11.29 32,499 -0.06(-0.49%)
Oct 01, 2018 11.74 11.74 11.12 11.34 31,682 -0.32(-2.77%)
Sep 28, 2018 11.59 11.80 11.47 11.67 38,788 +0.04(+0.36%)
Sep 27, 2018 11.86 12.09 11.52 11.63 96,081 -0.39(-3.21%)
Sep 26, 2018 11.93 12.84 11.77 12.01 132,515 +0.27(+2.29%)
Sep 25, 2018 11.67 11.84 10.96 11.74 106,646 -0.06(-0.52%)
Sep 24, 2018 11.80 11.83 11.19 11.81 137,870 +0.01(+0.06%)
Sep 21, 2018 11.67 12.03 11.67 11.80 77,721 +0.17(+1.42%)
Sep 20, 2018 11.61 11.77 11.17 11.63 171,546 +0.01(+0.12%)
Sep 19, 2018 10.72 11.63 10.72 11.62 61,386 +0.59(+5.37%)
Sep 18, 2018 10.94 11.12 10.84 11.03 25,053 +0.02(+0.19%)
Sep 17, 2018 11.11 11.28 10.94 11.01 20,691 -0.02(-0.19%)
Sep 14, 2018 10.61 11.13 10.54 11.03 86,001 +0.36(+3.36%)
Sep 13, 2018 10.52 10.72 10.36 10.67 100,702 +0.21(+1.97%)
Sep 12, 2018 10.38 10.63 10.38 10.46 72,282 +0.09(+0.86%)
Sep 11, 2018 10.33 10.44 10.04 10.37 106,713 +0.06(+0.60%)
Sep 10, 2018 10.08 10.37 9.992 10.31 64,171 +0.36(+3.60%)
Sep 07, 2018 10.32 10.36 9.926 9.954 196,845 -0.31(-3.02%)
Sep 06, 2018 10.25 10.59 10.04 10.26 265,525 +0.35(+3.54%)
Sep 05, 2018 9.912 10.08 9.830 9.912 271,722 +0.00(+0.00%)
Sep 04, 2018 10.98 10.98 9.850 9.912 162,084 -1.37(-12.14%)
Aug 31, 2018 11.28 11.28 11.28 0 +1.73(+18.08%)
Aug 30, 2018 10.05 10.12 9.479 9.554 360,615 -0.63(-6.22%)
Aug 29, 2018 10.62 10.72 9.988 10.19 127,601 -0.41(-3.90%)
Aug 28, 2018 10.74 10.78 10.40 10.60 202,332 -0.14(-1.34%)
Aug 27, 2018 10.83 11.10 10.74 10.75 100,984 -0.06(-0.57%)
Aug 24, 2018 10.93 11.07 10.67 10.81 44,889 -0.12(-1.13%)
Aug 23, 2018 10.84 11.08 10.84 10.93 35,189 +0.12(+1.15%)
Aug 22, 2018 10.90 11.01 10.66 10.81 56,785 -0.13(-1.20%)
Aug 21, 2018 10.92 11.16 10.81 10.94 8,771 +0.06(+0.57%)
Aug 20, 2018 10.94 11.06 10.76 10.88 71,275 -0.04(-0.38%)
Aug 17, 2018 11.01 11.01 10.79 10.92 54,768 -0.17(-1.49%)
Aug 16, 2018 11.24 11.34 11.08 11.08 18,426 -0.06(-0.56%)
Aug 15, 2018 10.94 11.19 10.65 11.14 53,707 +0.06(+0.50%)
Aug 14, 2018 11.01 11.21 10.86 11.09 106,841 +0.10(+0.88%)
Aug 13, 2018 11.50 11.50 10.73 10.99 172,669 -0.47(-4.08%)
Aug 10, 2018 11.74 11.80 11.29 11.46 138,155 -0.39(-3.31%)
Aug 09, 2018 12.06 12.23 11.82 11.85 22,447 -0.17(-1.37%)
Aug 08, 2018 12.33 12.45 11.90 12.02 233,601 -0.39(-3.11%)
Aug 07, 2018 12.64 12.73 12.37 12.40 105,420 -0.17(-1.31%)
Aug 06, 2018 12.65 12.91 12.50 12.57 147,384 -0.09(-0.71%)
Aug 03, 2018 12.67 12.83 12.55 12.66 118,107 -0.02(-0.16%)
Aug 02, 2018 12.85 13.04 12.68 12.68 198,771 -0.17(-1.34%)
Aug 01, 2018 13.03 13.10 12.73 12.85 253,226 +0.01(+0.05%)
Jul 31, 2018 12.31 13.04 12.27 12.84 56,932 +0.43(+3.49%)
Jul 30, 2018 12.54 13.08 12.27 12.41 654,083 -0.13(-1.04%)
Jul 27, 2018 12.60 13.02 12.49 12.54 186,821 -0.09(-0.71%)
Jul 26, 2018 11.98 12.64 11.98 12.63 336,568 +0.60(+4.98%)
Jul 25, 2018 11.98 12.05 11.93 12.03 108,907 +0.09(+0.75%)
Jul 24, 2018 12.08 12.12 11.81 11.94 137,213 -0.10(-0.86%)
Jul 23, 2018 11.98 12.17 11.98 12.05 38,410 +0.07(+0.57%)
Jul 20, 2018 11.94 12.04 11.84 11.98 172,586 +0.14(+1.22%)
Jul 19, 2018 11.77 12.05 11.70 11.83 353,279 -0.11(-0.92%)
Jul 18, 2018 12.15 12.25 11.86 11.94 344,715 -0.21(-1.76%)
Jul 17, 2018 12.32 12.49 12.21 12.16 163,896 -0.22(-1.78%)
Jul 16, 2018 12.60 12.80 12.33 12.38 45,320 -0.20(-1.59%)
Jul 13, 2018 12.69 13.03 12.48 12.58 13,642 -0.06(-0.49%)
Jul 12, 2018 12.61 12.94 12.58 12.64 112,482 -0.12(-0.92%)
Jul 11, 2018 12.77 12.98 12.47 12.76 161,863 +0.07(+0.54%)
Jul 10, 2018 12.68 12.87 12.56 12.69 126,883 -0.06(-0.43%)
Jul 09, 2018 12.45 13.13 12.45 12.74 57,243 +0.14(+1.15%)
Jul 06, 2018 12.22 12.97 12.22 12.60 300,052 +0.29(+2.35%)
Jul 05, 2018 12.44 12.71 12.13 12.31 83,835 -0.14(-1.16%)
Jul 03, 2018 12.45 12.45 12.45 0 +0.91(+7.87%)
Jul 02, 2018 11.98 11.98 11.51 11.54 240,933 -0.36(-3.01%)
Jun 29, 2018 11.98 12.40 11.78 11.90 91,221 -0.10(-0.86%)
Jun 28, 2018 12.11 12.16 11.76 12.00 148,938 -0.14(-1.13%)
Jun 27, 2018 12.89 12.89 12.10 12.14 136,419 -0.69(-5.37%)
Jun 26, 2018 13.13 13.65 12.82 12.83 55,392 -0.39(-2.97%)
Jun 25, 2018 13.20 13.85 12.93 13.22 118,656 +0.06(+0.47%)
Jun 22, 2018 13.40 13.53 13.08 13.16 126,839 -0.18(-1.34%)
Jun 21, 2018 13.34 13.77 13.08 13.34 220,137 +0.70(+5.50%)
Jun 20, 2018 12.30 12.73 11.95 12.65 175,308 +0.34(+2.80%)
Jun 19, 2018 11.58 12.38 11.37 12.30 143,738 +0.73(+6.31%)
Jun 18, 2018 12.46 12.46 11.36 11.57 169,817 -0.91(-7.28%)
Jun 15, 2018 12.48 11.89 12.48 149,493 +0.59(+4.92%)
Jun 14, 2018 12.82 12.82 11.89 11.89 255,341 -0.98(-7.59%)
Jun 13, 2018 12.93 12.97 12.77 12.87 120,529 -0.07(-0.53%)
Jun 12, 2018 12.72 13.22 12.62 12.94 66,962 +0.21(+1.62%)
Jun 11, 2018 13.07 13.29 12.73 12.73 111,545 -0.34(-2.63%)
Jun 08, 2018 13.25 13.48 12.93 13.08 95,460 -0.08(-0.63%)
Jun 07, 2018 13.39 13.48 12.72 13.16 135,511 -0.36(-2.70%)
Jun 06, 2018 13.53 112,735 -0.16(-1.16%)
Jun 05, 2018 13.31 13.84 13.31 13.68 134,270 +0.53(+4.03%)
Jun 04, 2018 13.14 13.60 13.08 13.15 201,100 -0.06(-0.42%)
Jun 01, 2018 13.27 13.27 12.74 13.21 77,038 +0.13(+1.00%)
May 31, 2018 13.61 13.61 13.08 13.08 73,647 -0.31(-2.31%)
May 30, 2018 13.51 13.53 13.20 13.39 76,748 -0.03(-0.21%)
May 29, 2018 13.82 13.82 13.25 13.42 59,159 -0.49(-3.51%)
May 25, 2018 13.90 13.90 13.90 0 +0.06(+0.40%)
May 24, 2018 14.18 14.27 13.55 13.85 76,158 -0.32(-2.24%)
May 23, 2018 13.77 14.41 13.35 14.17 96,624 +0.32(+2.34%)
May 22, 2018 14.10 14.10 13.32 13.84 90,623 -0.13(-0.94%)
May 21, 2018 14.09 14.64 13.41 13.97 68,993 -0.09(-0.64%)
May 18, 2018 14.37 14.37 13.90 14.06 41,696 -0.33(-2.30%)
May 17, 2018 14.72 14.75 14.28 14.39 96,235 -0.21(-1.41%)
May 16, 2018 14.47 15.12 14.27 14.60 166,516 +0.14(+0.95%)
May 15, 2018 14.24 14.54 13.92 14.46 72,245 +0.19(+1.30%)
May 14, 2018 13.90 14.68 13.84 14.28 146,402 +0.04(+0.29%)
May 11, 2018 14.73 14.73 13.89 14.24 85,516 -0.44(-3.00%)
May 10, 2018 14.32 14.74 14.32 14.68 74,522 +0.46(+3.24%)
May 09, 2018 14.81 15.01 14.06 14.21 70,010 -0.52(-3.55%)
May 08, 2018 14.80 14.94 12.42 14.74 441,022 -0.06(-0.37%)
May 07, 2018 14.68 14.94 14.46 14.79 192,381 +0.12(+0.80%)
May 04, 2018 14.48 15.53 14.43 14.68 108,857 +0.08(+0.57%)
May 03, 2018 14.94 15.12 14.12 14.59 124,357 -0.38(-2.53%)
May 02, 2018 15.55 15.63 14.86 14.97 146,408 -0.58(-3.72%)
May 01, 2018 15.65 15.94 15.51 15.55 26,230 -0.25(-1.57%)
Apr 30, 2018 16.28 16.35 15.80 15.80 86,705 -0.45(-2.80%)
Apr 27, 2018 16.53 16.81 16.25 16.25 82,566 -0.17(-1.01%)
Apr 26, 2018 17.08 17.08 15.99 16.42 120,315 -0.70(-4.10%)
Apr 25, 2018 16.85 17.12 15.96 17.12 311,078 +0.29(+1.72%)
Apr 24, 2018 16.91 16.95 16.55 16.83 74,365 +0.00(+0.00%)
Apr 23, 2018 16.78 17.13 16.25 16.83 40,611 +0.31(+1.87%)
Apr 20, 2018 17.03 17.08 16.42 16.52 29,688 -0.47(-2.79%)
Apr 19, 2018 17.44 17.44 16.74 17.00 71,186 -0.23(-1.36%)
Apr 18, 2018 17.09 17.39 17.00 17.23 43,339 +0.19(+1.09%)
Apr 17, 2018 17.11 17.90 17.04 17.04 152,737 -0.04(-0.24%)
Apr 16, 2018 17.46 17.55 16.72 17.09 76,963 -0.19(-1.08%)
Apr 13, 2018 17.68 17.79 17.13 17.27 101,376 -0.41(-2.34%)
Apr 12, 2018 17.47 17.70 17.07 17.68 39,905 +0.29(+1.66%)
Apr 11, 2018 17.55 17.63 17.39 17.39 51,657 -0.13(-0.75%)
Apr 10, 2018 17.43 17.55 17.33 17.53 97,987 +0.10(+0.55%)
Apr 09, 2018 17.55 17.64 17.21 17.43 123,710 -0.02(-0.12%)
Apr 06, 2018 17.42 17.53 17.06 17.45 115,454 +0.03(+0.20%)
Apr 05, 2018 17.21 17.64 17.06 17.42 181,222 +0.28(+1.61%)
Apr 04, 2018 16.58 17.36 16.52 17.14 70,694 +0.39(+2.34%)
Apr 03, 2018 16.41 16.75 16.14 16.75 150,401 +0.39(+2.36%)
Apr 02, 2018 16.36 16.99 16.02 16.36 45,049 +0.08(+0.51%)
Mar 29, 2018 16.28 16.28 16.28 0 +0.34(+2.12%)
Mar 28, 2018 16.22 16.35 15.78 15.94 74,317 -0.17(-1.03%)
Mar 27, 2018 16.09 16.37 15.89 16.11 98,999 +0.07(+0.43%)
Mar 26, 2018 16.17 16.32 15.76 16.04 86,141 +0.02(+0.13%)
Mar 23, 2018 15.94 17.16 15.82 16.02 492,468 +0.19(+1.17%)
Mar 22, 2018 16.39 16.91 15.54 15.83 570,708 -0.48(-2.91%)
Mar 21, 2018 16.95 16.95 16.21 16.31 341,873 -0.56(-3.31%)
Mar 20, 2018 17.42 17.73 16.64 16.86 155,169 -0.65(-3.73%)
Mar 19, 2018 18.10 18.10 17.21 17.52 90,376 -0.57(-3.16%)
Mar 16, 2018 17.92 18.23 17.66 18.09 77,724 +0.23(+1.27%)
Mar 15, 2018 17.73 18.30 17.56 17.86 148,946 +0.15(+0.86%)
Mar 14, 2018 17.96 17.96 17.33 17.71 75,734 -0.14(-0.81%)
Mar 13, 2018 17.95 18.00 17.70 17.86 75,789 -0.05(-0.31%)
Mar 12, 2018 18.13 18.23 17.76 17.91 87,342 -0.02(-0.12%)
Mar 09, 2018 17.97 18.18 17.86 17.93 77,455 -0.03(-0.19%)
Mar 08, 2018 18.32 18.45 17.83 17.97 80,687 -0.27(-1.47%)
Mar 07, 2018 17.83 18.23 54,236 +0.03(+0.15%)
Mar 06, 2018 18.21 18.40 18.05 18.21 90,615 +0.23(+1.30%)
Mar 05, 2018 18.30 18.30 17.86 17.97 57,323 -0.21(-1.14%)
Mar 02, 2018 18.55 18.55 18.00 18.18 140,510 -0.55(-2.94%)
Mar 01, 2018 19.23 19.23 18.35 18.73 149,970 -0.42(-2.19%)
Feb 28, 2018 19.03 19.42 18.67 19.15 172,079 +0.19(+1.02%)
Feb 27, 2018 19.12 19.46 18.65 18.96 93,020 -0.01(-0.04%)
Feb 26, 2018 18.94 19.25 18.74 18.96 183,913 +0.15(+0.80%)
Feb 23, 2018 18.59 18.96 18.34 18.81 123,947 +0.23(+1.22%)
Feb 22, 2018 18.92 18.92 18.22 18.59 87,781 -0.21(-1.10%)
Feb 21, 2018 18.68 19.27 18.66 18.79 114,224 +0.19(+1.00%)
Feb 20, 2018 18.76 18.93 18.52 18.61 135,726 -0.16(-0.84%)
Feb 16, 2018 18.76 18.76 18.76 0 +0.14(+0.78%)
Feb 15, 2018 18.45 18.72 18.16 18.62 163,073 +0.31(+1.69%)
Feb 14, 2018 18.85 18.85 18.00 18.31 145,569 -0.45(-2.42%)
Feb 13, 2018 18.36 19.14 18.13 18.76 503,837 +0.27(+1.45%)
Feb 12, 2018 17.57 18.76 17.53 18.50 116,152 +1.05(+6.04%)
Feb 09, 2018 17.37 17.99 16.71 17.44 138,040 +0.22(+1.28%)
Feb 08, 2018 17.62 18.02 16.90 17.22 120,925 -0.83(-4.61%)
Feb 07, 2018 17.99 18.92 17.93 18.06 96,316 +0.14(+0.81%)
Feb 06, 2018 17.88 18.65 17.38 17.91 229,978 -0.08(-0.46%)
Feb 05, 2018 18.57 18.57 16.43 17.99 219,245 -0.75(-4.00%)
Feb 02, 2018 19.65 19.65 18.71 18.74 92,685 -0.70(-3.61%)
Feb 01, 2018 19.88 19.96 19.10 19.45 78,453 -0.32(-1.64%)
Jan 31, 2018 19.66 19.93 19.58 19.77 30,105 +0.42(+2.17%)
Jan 30, 2018 20.06 20.06 19.18 19.35 84,432 -0.86(-4.26%)
Jan 29, 2018 20.59 20.63 19.89 20.21 36,232 -0.32(-1.58%)
Jan 26, 2018 19.94 20.60 19.77 20.53 61,418 +0.80(+4.05%)
Jan 25, 2018 19.54 19.81 19.29 19.74 112,945 +0.34(+1.78%)
Jan 24, 2018 20.57 20.57 19.27 19.39 135,059 -1.20(-5.82%)
Jan 23, 2018 19.89 20.65 19.77 20.59 104,355 +0.29(+1.42%)
Jan 22, 2018 20.00 20.30 19.69 20.30 132,249 +0.54(+2.75%)
Jan 19, 2018 20.47 20.47 19.67 19.76 67,521 -0.54(-2.68%)
Jan 18, 2018 19.48 20.36 19.36 20.30 65,649 +0.63(+3.22%)
Jan 17, 2018 20.58 20.65 19.60 19.67 99,904 -0.66(-3.25%)
Jan 16, 2018 20.26 20.64 20.20 20.33 94,487 +0.31(+1.55%)
Jan 12, 2018 20.02 20.02 20.02 0 -0.85(-4.09%)
Jan 11, 2018 21.55 21.68 20.50 20.87 352,974 -0.67(-3.13%)
Jan 10, 2018 21.64 21.64 20.64 21.55 141,426 +0.06(+0.26%)
Jan 09, 2018 21.97 21.97 21.38 21.49 22,927 -0.39(-1.76%)
Jan 08, 2018 21.97 21.97 21.46 21.88 40,307 -0.17(-0.75%)
Jan 05, 2018 22.40 22.52 21.77 22.04 91,223 -0.10(-0.47%)
Jan 04, 2018 22.10 22.70 21.62 22.14 128,449 +0.32(+1.48%)
Jan 03, 2018 22.03 22.17 21.13 21.82 84,598 -0.07(-0.31%)
Jan 02, 2018 20.55 21.90 20.55 21.89 62,320 +1.51(+7.43%)
Dec 29, 2017 20.38 20.38 20.38 0 -0.01(-0.03%)
Dec 28, 2017 20.38 20.65 19.85 20.38 51,498 +0.15(+0.75%)
Dec 27, 2017 20.38 20.98 19.79 20.23 43,602 -0.03(-0.17%)
Dec 26, 2017 20.10 20.66 19.96 20.27 22,691 +0.28(+1.38%)
Dec 22, 2017 20.53 20.71 19.76 19.99 31,145 -0.35(-1.73%)
Dec 21, 2017 20.22 20.81 20.17 20.34 77,189 +0.21(+1.03%)
Dec 20, 2017 20.02 20.61 19.69 20.13 77,705 -0.07(-0.34%)
Dec 19, 2017 20.15 20.23 18.89 20.20 173,362 +0.24(+1.21%)
Dec 18, 2017 20.31 20.38 19.77 19.96 53,476 -0.09(-0.45%)
Dec 15, 2017 19.91 20.45 18.94 20.05 80,323 +0.29(+1.46%)
Dec 14, 2017 20.79 21.15 19.76 19.76 39,998 -0.89(-4.30%)
Dec 13, 2017 20.82 20.86 20.61 20.65 99,024 -0.14(-0.66%)
Dec 12, 2017 20.77 21.18 20.39 20.79 49,096 +0.25(+1.24%)
Dec 11, 2017 21.94 21.94 20.43 20.53 191,333 -1.34(-6.11%)
Dec 08, 2017 20.82 21.91 20.63 21.87 136,374 +1.44(+7.04%)
Dec 07, 2017 20.15 20.47 19.95 20.43 155,279 +0.46(+2.31%)
Dec 06, 2017 19.43 20.23 19.39 19.97 97,607 +0.59(+3.06%)
Dec 05, 2017 19.85 19.96 19.38 19.38 51,707 -0.47(-2.36%)
Dec 04, 2017 20.42 20.42 19.85 19.85 37,492 -0.39(-1.94%)
Dec 01, 2017 20.77 21.24 20.24 20.24 56,992 -0.54(-2.62%)
Nov 30, 2017 20.22 20.82 19.66 20.78 104,739 +0.76(+3.82%)
Nov 29, 2017 20.29 20.93 20.02 20.02 40,978 -0.10(-0.51%)
Nov 28, 2017 20.49 20.49 19.98 20.12 115,727 -0.26(-1.28%)
Nov 27, 2017 20.96 20.98 20.04 20.38 49,477 -0.20(-0.97%)
Nov 24, 2017 20.79 21.24 20.58 20.58 100,407 -0.48(-2.29%)
Nov 22, 2017 19.96 21.14 19.85 21.06 61,629 +1.16(+5.81%)
Nov 21, 2017 19.89 20.73 19.67 19.91 105,400 -0.02(-0.10%)
Nov 20, 2017 20.16 20.24 19.48 19.93 39,671 -0.07(-0.34%)
Nov 17, 2017 20.10 20.24 19.96 20.00 72,105 +0.14(+0.69%)
Nov 16, 2017 19.33 20.63 19.33 19.86 127,021 +0.76(+3.96%)
Nov 15, 2017 18.17 19.25 18.05 19.10 180,001 +0.77(+4.21%)
Nov 14, 2017 18.74 19.02 17.77 18.33 124,970 -0.39(-2.10%)
Nov 13, 2017 19.14 19.27 18.69 18.72 35,272 -0.42(-2.19%)
Nov 10, 2017 19.86 20.61 18.76 19.14 123,935 -0.56(-2.82%)
Nov 09, 2017 19.21 19.88 18.73 19.70 60,581 +0.62(+3.27%)
Nov 08, 2017 19.70 20.11 18.98 19.08 91,662 -0.57(-2.91%)
Nov 07, 2017 19.69 20.06 19.56 19.65 79,287 +0.03(+0.17%)
Nov 06, 2017 19.73 19.99 19.44 19.61 87,834 -0.09(-0.43%)
Nov 03, 2017 19.63 20.15 19.48 19.70 120,147 +0.19(+0.98%)
Nov 02, 2017 18.92 19.58 18.91 19.51 77,638 +0.49(+2.59%)
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.