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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 9.532 9.648 9.151 9.249 459,492 -0.36(-3.77%)
Nov 29, 2007 9.765 9.765 9.519 9.612 209,271 -0.07(-0.76%)
Nov 28, 2007 9.519 9.765 9.483 9.685 446,629 +0.17(+1.81%)
Nov 27, 2007 9.237 9.550 9.065 9.513 556,645 +0.44(+4.87%)
Nov 26, 2007 9.243 9.360 9.040 9.071 481,392 -0.27(-2.89%)
Nov 23, 2007 9.581 9.581 9.243 9.341 205,810 -0.18(-1.87%)
Nov 21, 2007 9.667 9.667 9.397 9.519 200,274 -0.17(-1.71%)
Nov 20, 2007 9.593 9.747 9.550 9.685 124,235 +0.00(+0.00%)
Nov 19, 2007 10.06 10.06 9.673 9.685 155,393 -0.31(-3.13%)
Nov 16, 2007 9.980 10.00 9.833 9.998 169,500 +0.06(+0.56%)
Nov 15, 2007 10.03 10.03 9.863 9.943 180,573 -0.09(-0.86%)
Nov 14, 2007 10.29 10.29 9.992 10.03 372,543 -0.07(-0.73%)
Nov 13, 2007 10.16 10.32 9.931 10.10 232,025 +0.03(+0.30%)
Nov 12, 2007 10.38 10.43 10.07 10.07 67,735 -0.44(-4.20%)
Nov 09, 2007 10.72 10.77 10.36 10.51 273,220 -0.06(-0.52%)
Nov 08, 2007 10.81 10.81 10.32 10.57 181,550 +0.04(+0.35%)
Nov 07, 2007 10.64 10.80 10.44 10.53 287,549 -0.37(-3.38%)
Nov 06, 2007 10.69 10.97 10.58 10.90 227,629 +0.20(+1.89%)
Nov 05, 2007 12.03 12.03 10.58 10.70 172,614 -0.29(-2.63%)
Nov 02, 2007 10.83 10.99 10.50 10.99 205,810 +0.21(+1.99%)
Nov 01, 2007 10.88 10.88 10.51 10.77 359,029 -0.20(-1.79%)
Oct 31, 2007 9.851 11.05 9.845 10.97 699,008 +0.09(+0.85%)
Oct 30, 2007 11.30 11.30 10.75 10.88 463,074 -0.21(-1.88%)
Oct 29, 2007 10.41 11.10 10.32 11.09 228,118 +0.77(+7.44%)
Oct 26, 2007 10.01 10.38 10.01 10.32 216,883 +0.31(+3.07%)
Oct 25, 2007 9.605 10.10 9.605 10.01 134,005 +0.41(+4.22%)
Oct 24, 2007 9.642 9.802 9.556 9.605 81,249 -0.26(-2.62%)
Oct 23, 2007 9.814 9.974 9.741 9.863 200,600 +0.11(+1.13%)
Oct 22, 2007 9.562 9.784 9.562 9.753 138,564 +0.02(+0.19%)
Oct 19, 2007 10.05 10.05 9.734 9.734 302,854 -0.28(-2.76%)
Oct 18, 2007 10.02 10.06 9.826 10.01 291,131 +0.00(+0.00%)
Oct 17, 2007 10.01 10.23 9.857 10.01 234,142 +0.13(+1.30%)
Oct 16, 2007 10.04 10.15 9.857 9.882 89,553 -0.20(-2.01%)
Oct 15, 2007 10.26 10.38 10.02 10.08 414,715 -0.06(-0.55%)
Oct 12, 2007 10.04 10.35 9.980 10.14 718,710 +0.10(+0.98%)
Oct 11, 2007 10.19 10.20 9.888 10.04 589,101 -0.03(-0.31%)
Oct 10, 2007 10.13 10.13 9.876 10.07 307,739 -0.05(-0.49%)
Oct 09, 2007 9.826 10.13 9.796 10.12 287,060 +0.33(+3.32%)
Oct 08, 2007 9.826 9.863 9.618 9.796 462,260 +0.18(+1.85%)
Oct 05, 2007 9.519 9.716 9.440 9.618 480,497 +0.11(+1.16%)
Oct 04, 2007 9.550 9.565 9.157 9.507 1,107,211 -0.10(-1.02%)
Oct 03, 2007 9.532 9.673 9.470 9.605 309,367 -0.04(-0.38%)
Oct 02, 2007 9.826 9.882 9.581 9.642 176,502 -0.18(-1.87%)
Oct 01, 2007 9.826 9.869 9.519 9.826 645,601 +0.08(+0.82%)
Sep 28, 2007 9.476 10.08 9.446 9.747 617,921 +0.33(+3.45%)
Sep 27, 2007 9.034 9.427 8.954 9.421 934,127 +0.37(+4.14%)
Sep 26, 2007 9.212 9.390 9.034 9.047 714,476 -0.17(-1.80%)
Sep 25, 2007 9.397 9.397 9.163 9.212 569,236 -0.26(-2.79%)
Sep 24, 2007 9.519 9.519 9.421 9.476 283,478 -0.04(-0.45%)
Sep 21, 2007 9.489 9.532 9.317 9.519 151,753 +0.00(+0.00%)
Sep 20, 2007 10.40 10.67 9.464 9.519 273,871 +0.01(+0.13%)
Sep 19, 2007 9.507 9.612 9.312 9.507 298,458 +0.07(+0.78%)
Sep 18, 2007 9.286 9.452 9.010 9.433 302,854 +0.24(+2.61%)
Sep 17, 2007 9.311 9.679 9.090 9.194 131,237 -0.07(-0.80%)
Sep 14, 2007 9.458 9.538 9.163 9.268 234,468 -0.15(-1.57%)
Sep 13, 2007 9.673 9.710 9.335 9.415 504,432 -0.37(-3.77%)
Sep 12, 2007 9.618 9.826 9.409 9.784 201,903 +0.04(+0.38%)
Sep 11, 2007 9.784 9.839 9.489 9.747 125,375 -0.04(-0.38%)
Sep 10, 2007 10.01 10.01 9.372 9.784 111,698 -0.06(-0.62%)
Sep 07, 2007 9.980 9.980 9.826 9.845 100,137 -0.14(-1.35%)
Sep 06, 2007 10.09 10.13 9.888 9.980 342,746 -0.12(-1.22%)
Sep 05, 2007 10.32 10.38 9.962 10.10 251,239 -0.28(-2.66%)
Sep 04, 2007 10.31 10.48 9.884 10.38 119,350 -0.06(-0.59%)
Aug 31, 2007 10.16 10.62 10.14 10.44 220,139 +0.32(+3.15%)
Aug 30, 2007 10.05 10.21 9.980 10.12 64,153 +0.07(+0.73%)
Aug 29, 2007 10.02 10.13 10.02 10.05 69,526 -0.02(-0.24%)
Aug 28, 2007 10.22 10.31 10.01 10.07 96,066 -0.31(-2.96%)
Aug 27, 2007 10.30 10.44 10.18 10.38 63,013 +0.12(+1.20%)
Aug 24, 2007 10.13 10.38 10.01 10.26 98,183 +0.13(+1.27%)
Aug 23, 2007 10.00 10.36 9.906 10.13 138,401 +0.05(+0.49%)
Aug 22, 2007 9.575 10.22 9.458 10.08 132,865 +0.50(+5.19%)
Aug 21, 2007 9.544 9.667 9.360 9.581 278,756 +0.21(+2.30%)
Aug 20, 2007 9.581 9.605 9.311 9.366 155,335 -0.06(-0.65%)
Aug 17, 2007 9.212 9.611 9.206 9.427 538,788 +0.55(+6.23%)
Aug 16, 2007 9.212 9.292 8.813 8.875 452,165 -0.59(-6.23%)
Aug 15, 2007 9.618 9.691 9.366 9.464 379,871 -0.21(-2.22%)
Aug 14, 2007 10.20 10.20 9.642 9.679 193,599 -0.40(-3.96%)
Aug 13, 2007 10.18 10.29 10.02 10.08 170,477 -0.09(-0.85%)
Aug 10, 2007 9.949 10.16 9.698 10.16 565,328 +0.25(+2.54%)
Aug 09, 2007 10.56 10.58 9.796 9.912 1,072,203 -0.68(-6.38%)
Aug 08, 2007 10.51 10.84 10.44 10.59 909,378 +0.21(+2.07%)
Aug 07, 2007 10.44 10.59 10.15 10.37 514,527 -0.22(-2.09%)
Aug 06, 2007 10.82 10.84 10.39 10.59 557,350 -0.48(-4.33%)
Aug 03, 2007 11.07 11.48 11.01 11.07 162,662 -0.41(-3.53%)
Aug 02, 2007 11.31 11.72 11.13 11.48 263,939 +0.06(+0.54%)
Aug 01, 2007 11.36 11.48 11.00 11.42 393,548 +0.15(+1.31%)
Jul 31, 2007 11.54 12.15 11.23 11.27 436,534 -0.37(-3.17%)
Jul 30, 2007 11.09 11.75 11.09 11.64 260,683 +0.48(+4.29%)
Jul 27, 2007 11.15 11.34 10.99 11.16 280,547 -0.11(-0.98%)
Jul 26, 2007 11.55 11.55 11.07 11.27 357,726 -0.33(-2.86%)
Jul 25, 2007 11.85 11.99 11.56 11.60 393,548 -0.25(-2.12%)
Jul 24, 2007 12.09 12.12 11.79 11.85 307,251 -0.41(-3.36%)
Jul 23, 2007 12.41 12.43 12.05 12.26 329,232 -0.10(-0.80%)
Jul 20, 2007 12.22 12.50 12.13 12.36 463,888 +0.13(+1.05%)
Jul 19, 2007 12.04 12.28 12.04 12.23 48,521 +0.14(+1.17%)
Jul 18, 2007 12.33 12.33 11.99 12.09 183,829 -0.19(-1.55%)
Jul 17, 2007 12.82 12.82 12.28 12.28 429,695 -0.18(-1.48%)
Jul 16, 2007 12.69 12.71 12.40 12.47 335,256 -0.33(-2.59%)
Jul 13, 2007 12.72 12.87 12.68 12.80 194,576 +0.06(+0.48%)
Jul 12, 2007 12.56 12.80 12.56 12.74 161,685 +0.23(+1.82%)
Jul 11, 2007 12.28 12.65 12.22 12.51 151,264 +0.01(+0.05%)
Jul 10, 2007 12.34 12.71 12.21 12.50 390,454 +0.15(+1.24%)
Jul 09, 2007 11.79 12.47 11.73 12.35 509,317 +0.59(+5.01%)
Jul 06, 2007 11.52 11.88 11.48 11.76 416,832 +0.22(+1.92%)
Jul 05, 2007 11.65 11.70 11.50 11.54 139,703 -0.05(-0.42%)
Jul 03, 2007 11.55 11.69 11.51 11.59 106,487 +0.14(+1.23%)
Jul 02, 2007 11.49 11.58 11.23 11.45 247,494 +0.09(+0.76%)
Jun 29, 2007 11.64 11.64 11.34 11.36 263,776 -0.10(-0.86%)
Jun 28, 2007 11.79 11.86 11.44 11.46 232,514 -0.28(-2.36%)
Jun 27, 2007 11.27 11.75 11.07 11.74 229,094 +0.16(+1.38%)
Jun 26, 2007 11.75 11.75 11.36 11.58 682,888 -0.22(-1.87%)
Jun 25, 2007 12.18 12.18 11.73 11.80 142,634 -0.33(-2.68%)
Jun 22, 2007 12.01 12.23 11.87 12.12 323,207 +0.11(+0.92%)
Jun 21, 2007 11.89 12.17 11.79 12.01 385,407 +0.02(+0.21%)
Jun 20, 2007 12.20 12.28 11.90 11.99 131,562 -0.20(-1.66%)
Jun 19, 2007 12.16 12.28 12.14 12.19 260,683 +0.03(+0.25%)
Jun 18, 2007 12.22 12.23 12.07 12.16 173,734 +0.06(+0.51%)
Jun 15, 2007 11.97 12.22 11.94 12.10 541,556 +0.14(+1.18%)
Jun 14, 2007 12.09 12.16 11.87 11.96 536,020 -0.19(-1.57%)
Jun 13, 2007 12.22 12.37 12.06 12.15 634,529 -0.07(-0.55%)
Jun 12, 2007 12.29 12.49 12.22 12.22 83,040 -0.13(-1.04%)
Jun 11, 2007 12.30 12.56 12.06 12.34 265,730 +0.12(+1.00%)
Jun 08, 2007 11.94 12.60 11.89 12.22 361,634 +0.28(+2.37%)
Jun 07, 2007 12.74 12.79 11.69 11.94 508,502 -0.76(-5.95%)
Jun 06, 2007 12.75 12.89 12.41 12.69 219,651 -0.10(-0.77%)
Jun 05, 2007 12.77 12.92 12.71 12.79 153,869 -0.14(-1.09%)
Jun 04, 2007 12.77 12.96 12.73 12.93 68,386 -0.05(-0.38%)
Jun 01, 2007 13.12 13.19 12.95 12.98 83,692 -0.13(-0.98%)
May 31, 2007 12.77 13.11 12.77 13.11 229,746 +0.21(+1.67%)
May 30, 2007 12.93 12.98 12.68 12.90 465,028 -0.22(-1.69%)
May 29, 2007 12.93 13.30 12.69 13.12 359,270 +0.09(+0.66%)
May 25, 2007 12.94 13.04 12.87 13.03 481,392 +0.09(+0.71%)
May 24, 2007 13.25 13.25 12.84 12.94 278,431 -0.28(-2.09%)
May 23, 2007 13.08 13.44 13.03 13.22 399,410 +0.14(+1.03%)
May 22, 2007 13.20 13.33 13.08 13.08 303,506 -0.07(-0.56%)
May 21, 2007 12.82 13.44 12.62 13.16 1,812,081 +0.41(+3.18%)
May 18, 2007 12.76 12.81 12.65 12.75 61,873 +0.04(+0.34%)
May 17, 2007 12.76 12.77 12.58 12.71 143,774 +0.02(+0.19%)
May 16, 2007 12.65 12.71 12.53 12.68 199,297 +0.21(+1.67%)
May 15, 2007 12.53 12.82 12.41 12.47 472,192 +0.16(+1.30%)
May 14, 2007 12.44 12.45 12.28 12.31 184,806 -0.02(-0.20%)
May 11, 2007 12.16 12.46 12.10 12.34 517,458 +0.17(+1.36%)
May 10, 2007 12.56 12.60 12.04 12.17 242,935 -0.43(-3.41%)
May 09, 2007 12.55 12.66 12.55 12.60 212,486 +0.05(+0.39%)
May 08, 2007 12.41 12.60 12.41 12.55 354,144 -0.01(-0.05%)
May 07, 2007 12.47 12.90 12.46 12.56 456,236 -0.06(-0.44%)
May 04, 2007 12.86 12.86 12.60 12.61 196,041 -0.13(-1.01%)
May 03, 2007 12.90 12.90 12.65 12.74 393,874 -0.15(-1.14%)
May 02, 2007 12.59 12.98 12.56 12.89 207,276 +0.27(+2.14%)
May 01, 2007 12.90 13.06 12.52 12.62 282,175 -0.23(-1.77%)
Apr 30, 2007 12.87 12.95 12.68 12.85 297,155 +0.14(+1.06%)
Apr 27, 2007 12.84 12.84 12.54 12.71 322,514 +0.26(+2.12%)
Apr 26, 2007 12.42 12.59 12.38 12.45 117,396 +0.02(+0.20%)
Apr 25, 2007 12.53 12.53 12.28 12.42 244,726 -0.10(-0.83%)
Apr 24, 2007 12.53 12.53 12.31 12.53 284,944 +0.07(+0.54%)
Apr 23, 2007 12.28 12.53 12.11 12.46 323,207 +0.20(+1.65%)
Apr 20, 2007 11.06 12.44 11.06 12.26 277,616 +0.18(+1.53%)
Apr 19, 2007 12.14 12.16 11.98 12.07 195,878 -0.02(-0.20%)
Apr 18, 2007 12.28 12.28 12.01 12.10 218,022 -0.12(-0.96%)
Apr 17, 2007 12.07 12.26 12.03 12.22 336,885 +0.12(+1.02%)
Apr 16, 2007 11.76 12.09 11.67 12.09 490,429 +0.36(+3.09%)
Apr 13, 2007 11.71 11.82 11.66 11.73 300,900 +0.00(+0.00%)
Apr 12, 2007 11.73 11.88 11.67 11.73 107,464 -0.14(-1.19%)
Apr 11, 2007 11.88 11.92 11.61 11.87 154,846 -0.10(-0.87%)
Apr 10, 2007 11.79 11.98 11.75 11.98 256,612 +0.15(+1.25%)
Apr 09, 2007 11.85 11.95 11.67 11.83 482,450 +0.02(+0.16%)
Apr 05, 2007 11.91 12.05 11.72 11.81 192,459 -0.09(-0.77%)
Apr 04, 2007 12.08 12.08 11.79 11.90 152,729 -0.09(-0.72%)
Apr 03, 2007 12.01 12.22 11.94 11.99 114,628 +0.04(+0.36%)
Apr 02, 2007 11.84 12.03 11.74 11.95 251,727 +0.20(+1.67%)
Mar 30, 2007 11.61 11.85 11.55 11.75 257,426 +0.18(+1.59%)
Mar 29, 2007 11.76 11.76 11.52 11.56 204,671 -0.06(-0.53%)
Mar 28, 2007 11.38 11.71 11.38 11.63 273,057 -0.05(-0.42%)
Mar 27, 2007 11.82 11.95 11.61 11.68 310,996 +0.01(+0.05%)
Mar 26, 2007 11.67 11.75 11.50 11.67 472,681 +0.15(+1.33%)
Mar 23, 2007 10.07 11.62 10.07 11.52 338,187 +0.52(+4.75%)
Mar 22, 2007 10.64 11.01 10.62 10.99 232,351 +0.41(+3.83%)
Mar 21, 2007 10.45 10.64 10.42 10.59 185,132 +0.14(+1.35%)
Mar 20, 2007 10.35 10.52 10.34 10.45 469,913 +0.04(+0.35%)
Mar 19, 2007 10.41 10.55 10.37 10.41 156,312 -0.01(-0.06%)
Mar 16, 2007 10.44 10.49 10.28 10.42 65,944 -0.09(-0.82%)
Mar 15, 2007 10.35 10.81 10.31 10.50 239,190 +0.18(+1.73%)
Mar 14, 2007 10.36 10.43 10.24 10.32 330,046 -0.04(-0.36%)
Mar 13, 2007 10.58 10.62 10.29 10.36 305,459 -0.22(-2.09%)
Mar 12, 2007 10.56 10.66 10.48 10.58 132,376 +0.11(+1.06%)
Mar 09, 2007 10.53 10.59 10.31 10.47 268,661 -0.06(-0.58%)
Mar 08, 2007 10.49 10.65 10.43 10.53 204,345 +0.14(+1.36%)
Mar 07, 2007 10.13 10.45 10.11 10.39 165,104 +0.28(+2.73%)
Mar 06, 2007 9.826 10.35 9.820 10.12 237,236 +0.44(+4.57%)
Mar 05, 2007 9.476 9.765 9.163 9.673 368,147 -0.41(-4.08%)
Mar 02, 2007 10.33 10.38 10.03 10.08 172,269 -0.25(-2.38%)
Mar 01, 2007 10.75 10.75 10.21 10.33 448,257 -0.51(-4.70%)
Feb 28, 2007 10.69 10.84 10.29 10.84 523,320 +0.39(+3.76%)
Feb 27, 2007 10.93 10.93 10.16 10.45 633,715 -0.74(-6.64%)
Feb 26, 2007 10.66 11.26 10.61 11.19 246,191 -0.20(-1.73%)
Feb 23, 2007 11.43 11.62 11.36 11.39 126,840 -0.07(-0.64%)
Feb 22, 2007 11.55 11.61 11.31 11.46 93,950 +0.07(+0.59%)
Feb 21, 2007 11.39 11.52 11.31 11.39 256,123 -0.23(-1.96%)
Feb 20, 2007 11.61 11.73 11.50 11.62 136,935 +0.10(+0.91%)
Feb 16, 2007 11.58 11.61 11.28 11.52 82,878 +0.03(+0.27%)
Feb 15, 2007 11.36 11.58 11.31 11.48 89,391 +0.05(+0.43%)
Feb 14, 2007 11.55 11.67 11.37 11.44 124,561 -0.13(-1.12%)
Feb 13, 2007 11.36 11.64 11.33 11.56 218,674 -0.01(-0.11%)
Feb 12, 2007 11.48 11.60 11.39 11.58 224,166 +0.10(+0.91%)
Feb 09, 2007 11.52 11.91 11.36 11.47 175,037 -0.14(-1.16%)
Feb 08, 2007 11.57 11.71 11.28 11.61 175,037 +0.03(+0.27%)
Feb 07, 2007 11.39 11.68 11.36 11.58 167,547 +0.14(+1.18%)
Feb 06, 2007 11.42 11.69 11.33 11.44 136,773 +0.15(+1.36%)
Feb 05, 2007 12.12 12.12 10.93 11.29 178,944 +0.21(+1.88%)
Feb 02, 2007 11.05 11.23 11.01 11.08 114,140 -0.04(-0.33%)
Feb 01, 2007 10.93 11.24 10.91 11.12 175,851 +0.14(+1.29%)
Jan 31, 2007 11.39 11.39 10.66 10.97 208,253 -0.15(-1.38%)
Jan 30, 2007 10.83 11.27 10.77 11.13 286,083 +0.04(+0.33%)
Jan 29, 2007 10.56 11.10 10.56 11.09 314,903 +0.45(+4.21%)
Jan 26, 2007 10.42 10.68 10.34 10.64 270,126 +0.26(+2.48%)
Jan 25, 2007 10.23 10.50 10.23 10.39 179,596 +0.07(+0.71%)
Jan 24, 2007 9.851 10.41 9.851 10.31 356,261 +0.45(+4.61%)
Jan 23, 2007 9.642 9.968 9.212 9.857 264,265 +0.13(+1.33%)
Jan 22, 2007 9.876 10.05 9.698 9.728 239,352 -0.10(-1.00%)
Jan 19, 2007 9.980 10.20 9.704 9.826 502,478 -0.12(-1.23%)
Jan 18, 2007 9.765 10.35 9.765 9.949 346,817 +0.09(+0.93%)
Jan 17, 2007 9.955 10.07 9.802 9.857 366,356 -0.21(-2.13%)
Jan 16, 2007 9.919 10.37 9.735 10.07 639,902 +0.14(+1.42%)
Jan 12, 2007 10.13 10.26 9.826 9.931 394,850 -0.20(-2.00%)
Jan 11, 2007 10.03 10.29 10.03 10.13 174,385 +0.00(+0.00%)
Jan 10, 2007 10.16 10.28 10.11 10.13 557,838 -0.18(-1.79%)
Jan 09, 2007 10.44 10.51 10.26 10.32 324,347 -0.11(-1.06%)
Jan 08, 2007 10.44 10.50 10.23 10.43 95,089 -0.12(-1.11%)
Jan 05, 2007 10.72 10.72 10.43 10.55 327,767 -0.06(-0.52%)
Jan 04, 2007 10.66 10.72 10.44 10.60 209,881 -0.05(-0.46%)
Jan 03, 2007 10.50 11.03 10.49 10.65 458,352 +0.26(+2.54%)
Dec 29, 2006 10.47 10.53 10.35 10.39 96,392 +0.01(+0.06%)
Dec 28, 2006 10.31 10.42 10.29 10.38 226,164 -0.05(-0.47%)
Dec 27, 2006 10.29 10.49 10.29 10.43 148,822 +0.02(+0.18%)
Dec 26, 2006 10.31 10.44 10.26 10.41 90,205 +0.15(+1.50%)
Dec 22, 2006 10.35 10.50 10.24 10.26 104,859 +0.01(+0.06%)
Dec 21, 2006 10.29 10.44 10.17 10.25 119,350 +0.29(+2.96%)
Dec 20, 2006 10.04 10.12 9.882 9.955 263,776 -0.09(-0.86%)
Dec 19, 2006 10.50 10.50 10.04 10.04 282,013 -0.37(-3.60%)
Dec 18, 2006 10.53 10.56 10.35 10.42 204,508 +0.07(+0.65%)
Dec 15, 2006 10.13 10.40 10.13 10.35 670,839 +0.25(+2.43%)
Dec 14, 2006 9.906 10.12 9.808 10.10 356,912 +0.26(+2.62%)
Dec 13, 2006 9.808 9.912 9.777 9.845 131,237 +0.04(+0.38%)
Dec 12, 2006 9.839 9.937 9.569 9.808 232,188 -0.12(-1.24%)
Dec 11, 2006 9.937 10.08 9.919 9.931 137,261 +0.02(+0.25%)
Dec 08, 2006 10.05 10.07 9.820 9.906 271,429 -0.16(-1.59%)
Dec 07, 2006 10.16 10.25 9.925 10.07 192,133 -0.10(-0.97%)
Dec 06, 2006 10.07 10.26 10.02 10.16 345,514 +0.25(+2.48%)
Dec 05, 2006 9.876 9.937 9.790 9.919 386,058 +0.10(+1.06%)
Dec 04, 2006 9.845 9.919 9.722 9.814 181,387 -0.03(-0.31%)
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.