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: 7:00 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 (%)
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%)
Sep 01, 2009 2.936 2.941 2.827 2.832 147,737 -0.10(-3.38%)
Aug 31, 2009 3.138 3.138 2.922 2.931 105,105 -0.13(-4.31%)
Aug 28, 2009 2.926 3.077 2.926 3.063 99,449 +0.19(+6.71%)
Aug 27, 2009 3.063 3.087 2.757 2.870 348,665 -0.21(-6.72%)
Aug 26, 2009 3.181 3.200 3.068 3.077 30,710 -0.14(-4.39%)
Aug 25, 2009 3.332 3.360 3.204 3.219 39,470 -0.07(-2.01%)
Aug 24, 2009 3.025 3.332 3.025 3.285 251,985 +0.20(+6.41%)
Aug 21, 2009 2.969 3.129 2.969 3.087 80,544 +0.08(+2.66%)
Aug 20, 2009 2.922 3.040 2.922 3.007 41,201 +0.10(+3.57%)
Aug 19, 2009 2.969 2.974 2.898 2.903 113,421 -0.10(-3.30%)
Aug 18, 2009 2.870 3.002 2.870 3.002 25,381 +0.10(+3.41%)
Aug 17, 2009 2.992 2.992 2.884 2.903 41,159 -0.10(-3.45%)
Aug 14, 2009 3.068 3.068 2.969 3.007 39,196 -0.04(-1.39%)
Aug 13, 2009 3.186 3.186 3.040 3.049 107,568 -0.09(-2.77%)
Aug 12, 2009 3.256 3.299 3.134 3.136 159,665 -0.10(-3.14%)
Aug 11, 2009 3.120 3.252 3.120 3.237 161,549 +0.03(+0.88%)
Aug 10, 2009 2.955 3.228 2.955 3.209 239,632 +0.19(+6.41%)
Aug 07, 2009 3.063 3.091 2.946 3.016 253,266 +0.05(+1.59%)
Aug 06, 2009 2.912 3.016 2.898 2.969 83,354 +0.01(+0.48%)
Aug 05, 2009 2.776 2.992 2.776 2.955 368,220 +0.17(+6.27%)
Aug 04, 2009 2.714 2.827 2.710 2.780 241,637 +0.05(+1.72%)
Aug 03, 2009 2.719 2.757 2.686 2.733 52,796 +0.00(+0.00%)
Jul 31, 2009 2.705 2.738 2.691 2.733 25,146 +0.04(+1.40%)
Jul 30, 2009 2.606 2.714 2.601 2.696 1,297,025 +0.09(+3.62%)
Jul 29, 2009 2.620 2.639 2.559 2.601 41,405 -0.00(-0.18%)
Jul 28, 2009 2.531 2.710 2.531 2.606 506,465 +0.16(+6.35%)
Jul 27, 2009 2.450 2.469 2.422 2.450 23,699 +0.00(+0.00%)
Jul 24, 2009 2.389 2.502 2.380 2.450 18,538 +0.01(+0.58%)
Jul 23, 2009 2.352 2.446 2.342 2.436 512,746 +0.10(+4.23%)
Jul 22, 2009 2.271 2.455 2.271 2.337 213,257 +0.08(+3.33%)
Jul 21, 2009 2.300 2.309 2.262 2.262 23,130 -0.05(-2.04%)
Jul 20, 2009 2.333 2.333 2.257 2.309 110,832 -0.02(-0.81%)
Jul 17, 2009 2.271 2.328 2.262 2.328 47,640 +0.01(+0.61%)
Jul 16, 2009 2.314 2.334 2.286 2.314 39,964 -0.04(-1.80%)
Jul 15, 2009 2.262 2.399 2.262 2.356 77,624 +0.09(+4.17%)
Jul 14, 2009 2.196 2.295 2.196 2.262 111,369 -0.02(-1.03%)
Jul 13, 2009 2.238 2.286 2.238 2.286 270,985 +0.02(+1.04%)
Jul 10, 2009 2.196 2.262 2.144 2.262 44,692 +0.02(+1.05%)
Jul 09, 2009 2.286 2.300 2.215 2.238 116,829 -0.05(-2.06%)
Jul 08, 2009 2.380 2.403 2.280 2.286 102,964 -0.11(-4.53%)
Jul 07, 2009 2.399 2.427 2.375 2.394 104,999 -0.00(-0.20%)
Jul 06, 2009 2.375 2.413 2.375 2.399 116,311 -0.00(-0.20%)
Jul 02, 2009 2.366 2.573 2.356 2.403 117,744 -0.06(-2.49%)
Jul 01, 2009 2.281 2.568 2.281 2.465 377,264 +0.21(+9.19%)
Jun 30, 2009 2.257 2.300 2.205 2.257 224,812 +0.03(+1.38%)
Jun 29, 2009 2.201 2.238 2.201 2.227 30,455 +0.02(+0.96%)
Jun 26, 2009 2.243 2.243 2.196 2.205 13,581 -0.01(-0.64%)
Jun 25, 2009 2.210 2.304 2.210 2.220 35,325 -0.01(-0.63%)
Jun 24, 2009 2.168 2.248 2.144 2.234 173,006 +0.09(+4.18%)
Jun 23, 2009 2.144 2.168 2.144 2.144 54,466 -0.01(-0.44%)
Jun 22, 2009 2.172 2.215 2.139 2.154 88,171 -0.02(-0.87%)
Jun 19, 2009 2.234 2.253 2.172 2.172 86,293 -0.04(-1.71%)
Jun 18, 2009 2.243 2.271 2.210 2.210 70,791 -0.05(-2.29%)
Jun 17, 2009 2.300 2.304 2.220 2.262 105,720 -0.04(-1.64%)
Jun 16, 2009 2.290 2.342 2.243 2.300 252,201 +0.01(+0.62%)
Jun 15, 2009 2.300 2.337 2.262 2.286 79,829 -0.03(-1.42%)
Jun 12, 2009 2.413 2.441 2.309 2.319 116,912 +0.03(+1.23%)
Jun 11, 2009 2.286 2.309 2.267 2.290 9,061 +0.04(+1.67%)
Jun 10, 2009 2.243 2.474 2.130 2.253 163,622 +0.02(+1.06%)
Jun 09, 2009 2.300 2.300 2.168 2.229 77,272 -0.06(-2.47%)
Jun 08, 2009 2.281 2.309 2.262 2.286 75,373 -0.02(-1.02%)
Jun 05, 2009 2.290 2.333 2.286 2.309 100,765 +0.02(+1.03%)
Jun 04, 2009 2.290 2.333 2.286 2.286 105,020 +0.00(+0.00%)
Jun 03, 2009 2.366 2.427 2.276 2.286 70,526 -0.07(-2.81%)
Jun 02, 2009 2.337 2.352 2.309 2.352 169,766 +0.03(+1.22%)
Jun 01, 2009 2.168 2.342 2.168 2.323 171,451 +0.20(+9.56%)
May 29, 2009 2.309 2.384 2.121 2.121 82,874 -0.19(-8.16%)
May 28, 2009 2.366 2.375 2.309 2.309 80,296 -0.05(-2.00%)
May 27, 2009 2.408 2.432 2.191 2.356 258,200 +0.00(+0.00%)
May 26, 2009 2.380 2.382 2.356 2.356 24,881 +0.00(+0.20%)
May 22, 2009 2.347 2.516 2.149 2.352 30,557 +0.07(+2.89%)
May 21, 2009 2.238 2.300 2.238 2.286 88,850 -0.07(-3.00%)
May 20, 2009 2.342 2.441 2.342 2.356 178,753 +0.00(+0.00%)
May 19, 2009 2.342 2.432 2.309 2.356 389,801 +0.03(+1.21%)
May 18, 2009 2.187 2.380 2.187 2.328 1,451,404 +0.18(+8.33%)
May 15, 2009 2.187 2.187 2.139 2.149 6,790 -0.04(-1.72%)
May 14, 2009 2.196 2.262 2.168 2.187 50,808 +0.03(+1.53%)
May 13, 2009 2.177 2.234 2.055 2.154 50,729 -0.06(-2.56%)
May 12, 2009 2.238 2.238 2.154 2.210 66,133 +0.01(+0.64%)
May 11, 2009 2.217 2.217 2.182 2.196 26,147 +0.03(+1.30%)
May 08, 2009 2.097 2.238 2.059 2.168 142,236 +0.06(+2.68%)
May 07, 2009 2.238 2.281 2.036 2.111 91,553 -0.13(-5.68%)
May 06, 2009 2.083 2.238 1.960 2.238 144,989 +0.25(+12.56%)
May 05, 2009 1.927 1.998 1.927 1.989 102,028 +0.08(+4.20%)
May 04, 2009 1.965 2.012 1.885 1.909 242,813 -0.09(-4.71%)
May 01, 2009 1.828 2.003 1.828 2.003 31,196 +0.21(+11.84%)
Apr 30, 2009 1.800 1.885 1.791 1.791 37,135 -0.05(-2.56%)
Apr 29, 2009 1.828 1.876 1.828 1.838 64,934 +0.03(+1.56%)
Apr 28, 2009 1.828 1.828 1.791 1.810 12,742 -0.03(-1.79%)
Apr 27, 2009 1.885 1.885 1.838 1.843 12,467 -0.04(-2.25%)
Apr 24, 2009 1.876 1.923 1.852 1.885 65,707 +0.04(+2.30%)
Apr 23, 2009 1.833 1.979 1.833 1.843 158,824 +0.04(+2.09%)
Apr 22, 2009 1.715 1.847 1.715 1.805 67,078 -0.01(-0.78%)
Apr 21, 2009 1.800 1.847 1.758 1.819 20,371 +0.07(+4.04%)
Apr 20, 2009 1.866 1.880 1.720 1.748 142,682 -0.13(-7.02%)
Apr 17, 2009 1.904 1.927 1.819 1.880 47,041 -0.05(-2.68%)
Apr 16, 2009 1.899 1.979 1.838 1.932 21,432 +0.00(+0.00%)
Apr 15, 2009 1.843 1.932 1.843 1.932 39,045 +0.06(+3.34%)
Apr 14, 2009 1.861 1.904 1.838 1.870 72,419 +0.01(+0.45%)
Apr 13, 2009 1.861 1.861 1.795 1.861 44,709 +0.02(+1.28%)
Apr 09, 2009 1.814 1.861 1.753 1.838 19,675 +0.08(+4.28%)
Apr 08, 2009 1.758 1.762 1.682 1.762 185,346 +0.00(+0.27%)
Apr 07, 2009 1.649 1.767 1.649 1.758 22,493 +0.03(+1.83%)
Apr 06, 2009 1.767 1.767 1.654 1.726 19,715 -0.08(-4.61%)
Apr 03, 2009 1.767 1.857 1.767 1.810 31,854 +0.05(+2.67%)
Apr 02, 2009 1.678 1.791 1.678 1.762 40,743 +0.09(+5.65%)
Apr 01, 2009 1.824 1.932 1.536 1.668 171,580 -0.18(-9.92%)
Mar 31, 2009 1.838 1.857 1.814 1.852 24,475 +0.01(+0.77%)
Mar 30, 2009 1.767 1.838 1.767 1.838 89,983 +0.00(+0.26%)
Mar 26, 2009 1.744 1.838 1.715 1.833 19,266 +0.09(+5.14%)
Mar 25, 2009 1.706 1.744 1.668 1.744 34,366 -0.01(-0.53%)
Mar 24, 2009 1.673 1.753 1.673 1.753 7,214 -0.00(-0.28%)
Mar 23, 2009 1.729 1.758 1.725 1.758 33,840 +0.06(+3.61%)
Mar 20, 2009 1.682 1.739 1.631 1.696 19,357 +0.04(+2.56%)
Mar 19, 2009 1.730 1.885 1.593 1.654 72,016 -0.10(-5.65%)
Mar 18, 2009 1.777 1.777 1.729 1.753 8,275 -0.07(-3.63%)
Mar 17, 2009 1.781 1.866 1.753 1.819 54,956 -0.01(-0.77%)
Mar 16, 2009 1.885 1.885 1.791 1.833 49,802 -0.06(-2.99%)
Mar 13, 2009 1.696 2.168 1.659 1.890 0 +0.12(+6.65%)
Mar 12, 2009 1.626 1.777 1.626 1.772 50,799 +0.12(+7.43%)
Mar 11, 2009 1.574 1.668 1.541 1.649 90,064 +0.12(+7.69%)
Mar 10, 2009 1.508 1.621 1.499 1.532 372,657 +0.02(+1.56%)
Mar 09, 2009 1.484 1.508 1.400 1.508 22,026 -0.00(-0.31%)
Mar 06, 2009 1.470 1.517 1.437 1.513 0 +0.03(+1.71%)
Mar 05, 2009 1.480 1.508 1.418 1.487 33,331 +0.02(+1.15%)
Mar 04, 2009 1.324 1.555 1.324 1.470 53,603 +0.05(+3.65%)
Mar 02, 2009 1.439 1.456 1.414 1.418 56,022 -0.05(-3.53%)
Feb 27, 2009 1.494 1.527 1.460 1.470 0 -0.06(-4.00%)
Feb 26, 2009 1.598 1.602 1.530 1.532 38,171 -0.06(-3.56%)
Feb 25, 2009 1.565 1.588 1.532 1.588 13,375 +0.02(+1.51%)
Feb 24, 2009 1.508 1.583 1.508 1.565 18,461 +0.08(+5.39%)
Feb 23, 2009 1.499 1.536 1.484 1.484 19,554 -0.00(-0.31%)
Feb 20, 2009 1.461 1.546 1.442 1.489 0 -0.01(-0.94%)
Feb 19, 2009 1.508 1.527 1.461 1.503 77,832 -0.04(-2.84%)
Feb 18, 2009 1.508 1.560 1.475 1.547 100,695 +0.02(+1.02%)
Feb 17, 2009 1.532 1.588 1.508 1.532 10,822 -0.06(-3.85%)
Feb 13, 2009 1.428 1.598 1.428 1.593 0 +0.10(+6.60%)
Feb 12, 2009 1.494 1.522 1.461 1.494 1,115,774 -0.01(-0.92%)
Feb 11, 2009 1.588 1.602 1.499 1.508 73,787 -0.08(-5.04%)
Feb 10, 2009 1.598 1.649 1.574 1.588 51,671 +0.01(+0.60%)
Feb 09, 2009 1.583 1.649 1.555 1.579 165,263 -0.07(-4.29%)
Feb 06, 2009 1.663 1.734 1.583 1.649 0 +0.00(+0.00%)
Feb 05, 2009 1.593 1.659 1.489 1.649 99,014 -0.02(-0.96%)
Feb 04, 2009 1.673 1.758 1.612 1.665 60,690 +0.02(+0.97%)
Feb 03, 2009 1.668 1.673 1.546 1.649 57,507 -0.02(-1.41%)
Feb 02, 2009 1.626 1.725 1.602 1.673 51,243 +0.00(+0.00%)
Jan 30, 2009 1.607 1.706 1.579 1.673 0 +0.09(+5.97%)
Jan 29, 2009 1.715 1.767 1.579 1.579 35,650 -0.22(-12.07%)
Jan 28, 2009 1.705 1.843 1.659 1.795 41,602 +0.09(+5.54%)
Jan 27, 2009 1.772 1.772 1.649 1.701 323,824 -0.09(-5.00%)
Jan 26, 2009 1.866 1.885 1.503 1.791 132,203 -0.13(-6.63%)
Jan 23, 2009 1.880 1.932 1.838 1.918 0 -0.06(-3.10%)
Jan 22, 2009 1.923 2.116 1.923 1.979 49,165 +0.02(+1.20%)
Jan 21, 2009 1.838 2.045 1.814 1.956 90,187 +0.14(+7.51%)
Jan 20, 2009 1.885 1.899 1.819 1.819 38,336 -0.00(-0.26%)
Jan 16, 2009 1.909 1.956 1.824 1.824 0 -0.08(-4.44%)
Jan 15, 2009 1.885 1.909 1.861 1.909 12,095 +0.07(+3.58%)
Jan 14, 2009 1.876 1.876 1.824 1.843 38,570 -0.04(-2.25%)
Jan 13, 2009 1.979 2.007 1.868 1.885 56,633 -0.12(-5.88%)
Jan 12, 2009 1.989 2.050 1.965 2.003 39,470 +0.05(+2.41%)
Jan 09, 2009 2.003 2.116 1.956 1.956 94,951 -0.07(-3.49%)
Jan 08, 2009 2.017 2.059 2.007 2.026 19,098 -0.04(-1.83%)
Jan 07, 2009 2.158 2.196 2.007 2.064 30,268 -0.07(-3.31%)
Jan 06, 2009 2.050 2.210 2.031 2.135 38,491 +0.06(+2.95%)
Jan 05, 2009 2.036 2.097 2.026 2.073 160,842 -0.04(-1.79%)
Jan 02, 2009 1.960 2.121 1.960 2.111 0 +0.07(+3.49%)
Jan 01, 2009 1.970 2.073 1.933 2.040 0 +0.00(+0.00%)
Dec 31, 2008 1.970 2.073 1.933 2.040 52,809 +0.06(+3.07%)
Dec 30, 2008 1.909 2.022 1.885 1.979 58,277 +0.07(+3.70%)
Dec 29, 2008 1.913 1.974 1.885 1.909 64,461 -0.11(-5.37%)
Dec 26, 2008 2.342 2.342 1.979 2.017 0 -0.01(-0.46%)
Dec 24, 2008 2.050 2.050 1.956 2.026 51,608 -0.02(-1.15%)
Dec 23, 2008 2.073 2.097 1.885 2.050 139,077 -0.01(-0.69%)
Dec 22, 2008 2.088 2.168 2.007 2.064 251,594 -0.01(-0.68%)
Dec 19, 2008 1.616 2.116 1.536 2.078 277,674 +0.12(+6.26%)
Dec 18, 2008 1.908 2.003 1.791 1.956 241,118 +0.04(+2.22%)
Dec 17, 2008 1.866 1.946 1.843 1.913 568,136 +0.07(+3.52%)
Dec 16, 2008 1.649 1.863 1.593 1.848 893,103 +0.26(+16.73%)
Dec 15, 2008 1.480 1.612 1.357 1.583 1,047,747 +0.09(+5.99%)
Dec 12, 2008 1.555 1.555 1.437 1.494 0 -0.04(-2.46%)
Dec 11, 2008 1.659 1.659 1.529 1.532 333,543 -0.07(-4.41%)
Dec 10, 2008 1.555 1.631 1.461 1.602 348,928 +0.09(+5.67%)
Dec 09, 2008 1.451 1.569 1.451 1.516 168,231 +0.06(+4.46%)
Dec 08, 2008 1.451 1.574 1.451 1.451 182,453 -0.03(-2.22%)
Dec 05, 2008 1.565 1.569 1.470 1.484 0 -0.08(-5.12%)
Dec 04, 2008 1.536 1.602 1.532 1.565 34,417 +0.04(+2.79%)
Dec 03, 2008 1.480 1.555 1.475 1.522 63,190 +0.01(+0.94%)
Dec 02, 2008 1.602 1.612 1.508 1.508 55,037 -0.10(-6.16%)
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.