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:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.868 3.916 3.840 3.875 16,387 +0.02(+0.54%)
Nov 27, 2019 3.763 4.076 3.763 3.854 157,265 +0.08(+2.03%)
Nov 26, 2019 3.770 3.840 3.729 3.777 78,236 -0.01(-0.37%)
Nov 25, 2019 3.736 3.937 3.736 3.791 188,417 +0.01(+0.18%)
Nov 22, 2019 4.014 4.014 3.770 3.784 63,395 -0.24(-5.88%)
Nov 21, 2019 3.854 4.129 3.819 4.021 68,225 +0.16(+4.14%)
Nov 20, 2019 3.889 3.944 3.756 3.861 52,075 +0.06(+1.46%)
Nov 19, 2019 3.583 3.819 3.583 3.805 95,329 +0.28(+7.89%)
Nov 18, 2019 3.478 3.562 3.429 3.527 49,842 +0.05(+1.40%)
Nov 15, 2019 3.381 3.506 3.374 3.478 78,920 +0.15(+4.38%)
Nov 14, 2019 3.513 3.666 3.304 3.332 234,826 -0.22(-6.26%)
Nov 13, 2019 3.506 3.638 3.464 3.555 86,430 +0.01(+0.20%)
Nov 12, 2019 3.534 3.722 3.534 3.548 68,327 -0.07(-1.92%)
Nov 11, 2019 3.666 3.729 3.603 3.617 66,928 -0.04(-1.14%)
Nov 08, 2019 3.527 3.659 3.520 3.659 592,262 +0.09(+2.53%)
Nov 07, 2019 3.548 3.631 3.544 3.569 71,951 +0.02(+0.59%)
Nov 06, 2019 3.520 3.589 3.499 3.548 134,823 -0.01(-0.20%)
Nov 05, 2019 3.569 3.680 3.548 3.555 75,172 +0.00(+0.00%)
Nov 04, 2019 3.555 3.805 3.555 3.555 157,898 +0.01(+0.20%)
Nov 01, 2019 3.589 3.589 3.516 3.548 153,384 -0.03(-0.78%)
Oct 31, 2019 3.583 3.631 3.499 3.576 69,794 -0.01(-0.39%)
Oct 30, 2019 3.777 3.777 3.548 3.589 226,380 -0.15(-3.91%)
Oct 29, 2019 3.631 3.868 3.603 3.736 104,887 +0.06(+1.70%)
Oct 28, 2019 3.951 4.021 3.652 3.673 136,851 -0.29(-7.32%)
Oct 25, 2019 3.652 3.979 3.624 3.963 141,452 +0.35(+9.56%)
Oct 24, 2019 3.624 3.715 3.548 3.617 64,920 -0.01(-0.38%)
Oct 23, 2019 3.499 3.659 3.471 3.631 230,612 +0.07(+1.95%)
Oct 22, 2019 3.603 3.652 3.499 3.562 229,661 -0.07(-1.92%)
Oct 21, 2019 3.576 3.645 3.478 3.631 514,822 +0.09(+2.55%)
Oct 18, 2019 3.555 3.638 3.416 3.541 317,119 -0.03(-0.78%)
Oct 17, 2019 3.562 3.610 3.527 3.569 65,709 +0.00(+0.00%)
Oct 16, 2019 3.478 3.617 3.464 3.569 322,458 +0.15(+4.27%)
Oct 15, 2019 3.583 3.624 3.418 3.423 111,404 -0.14(-3.91%)
Oct 14, 2019 3.659 3.659 3.548 3.562 27,333 -0.08(-2.29%)
Oct 11, 2019 3.548 3.708 3.548 3.645 60,376 +0.19(+5.65%)
Oct 10, 2019 3.554 3.554 3.450 3.450 35,726 -0.03(-0.80%)
Oct 09, 2019 3.548 3.548 3.450 3.478 44,235 -0.02(-0.60%)
Oct 08, 2019 3.610 3.624 3.492 3.499 70,617 -0.13(-3.64%)
Oct 07, 2019 3.603 3.784 3.589 3.631 79,673 -0.06(-1.69%)
Oct 04, 2019 3.548 3.701 3.541 3.694 40,394 +0.04(+1.14%)
Oct 03, 2019 3.596 3.666 3.541 3.652 49,106 +0.07(+1.94%)
Oct 02, 2019 3.569 3.638 3.513 3.583 49,290 +0.00(+0.00%)
Oct 01, 2019 3.701 3.777 3.527 3.583 25,217 -0.08(-2.09%)
Sep 30, 2019 3.743 3.791 3.652 3.659 44,020 -0.10(-2.77%)
Sep 27, 2019 3.666 3.909 3.666 3.763 94,301 +0.10(+2.85%)
Sep 26, 2019 3.680 3.708 3.562 3.659 68,892 -0.02(-0.57%)
Sep 25, 2019 3.624 3.798 3.496 3.680 103,781 +0.05(+1.34%)
Sep 24, 2019 3.770 3.798 3.603 3.631 114,696 -0.14(-3.69%)
Sep 23, 2019 3.909 3.972 3.756 3.770 71,994 -0.13(-3.39%)
Sep 20, 2019 4.174 4.285 3.903 3.903 43,557 -0.20(-4.92%)
Sep 19, 2019 4.076 4.174 3.931 4.104 72,947 +0.05(+1.20%)
Sep 18, 2019 4.264 4.264 3.972 4.056 75,750 -0.17(-4.11%)
Sep 17, 2019 3.951 4.403 3.896 4.229 178,234 +0.29(+7.42%)
Sep 16, 2019 3.979 3.979 3.791 3.937 188,143 +0.07(+1.80%)
Sep 13, 2019 4.097 4.153 3.868 3.868 113,277 -0.22(-5.44%)
Sep 12, 2019 4.250 4.306 4.000 4.090 59,844 -0.15(-3.61%)
Sep 11, 2019 4.383 4.640 4.243 4.243 142,147 -0.13(-3.02%)
Sep 10, 2019 4.188 4.480 4.188 4.376 67,493 +0.03(+0.64%)
Sep 09, 2019 4.438 4.758 4.195 4.348 111,440 +0.05(+1.13%)
Sep 06, 2019 4.223 4.591 4.223 4.299 163,159 -0.04(-0.96%)
Sep 05, 2019 3.903 4.647 3.903 4.341 332,680 +0.42(+10.64%)
Sep 04, 2019 3.680 4.209 3.676 3.923 397,426 +0.28(+7.63%)
Sep 03, 2019 3.562 3.715 3.388 3.645 416,574 +0.17(+4.80%)
Aug 30, 2019 3.826 3.826 3.457 3.478 433,271 -0.21(-5.66%)
Aug 29, 2019 3.617 3.875 3.450 3.687 519,825 -0.01(-0.19%)
Aug 28, 2019 3.478 4.174 3.478 3.694 450,206 +0.15(+4.32%)
Aug 27, 2019 4.160 4.160 3.541 3.541 385,338 -0.61(-14.60%)
Aug 26, 2019 4.376 4.501 4.104 4.146 74,696 -0.18(-4.18%)
Aug 23, 2019 4.633 4.633 4.313 4.327 59,513 -0.30(-6.47%)
Aug 22, 2019 4.647 4.735 4.605 4.626 181,174 -0.01(-0.15%)
Aug 21, 2019 4.654 4.779 4.633 4.633 102,343 +0.03(+0.76%)
Aug 20, 2019 4.730 4.730 4.598 4.598 114,418 -0.13(-2.79%)
Aug 19, 2019 5.106 5.106 4.689 4.730 69,728 -0.37(-7.23%)
Aug 16, 2019 5.162 5.468 5.050 5.099 168,765 +0.04(+0.83%)
Aug 15, 2019 4.661 5.238 4.661 5.057 131,640 +0.47(+10.15%)
Aug 14, 2019 4.515 4.779 4.459 4.591 316,500 -0.07(-1.49%)
Aug 13, 2019 4.835 5.356 4.431 4.661 617,815 +0.30(+6.86%)
Aug 12, 2019 4.522 4.591 2.783 4.362 1,094,625 -2.71(-38.29%)
Aug 09, 2019 6.518 7.137 6.490 7.068 164,740 +0.53(+8.09%)
Aug 08, 2019 6.539 6.599 6.379 6.539 132,235 -0.09(-1.36%)
Aug 07, 2019 6.713 6.713 6.546 6.629 77,869 -0.17(-2.46%)
Aug 06, 2019 7.096 7.096 6.741 6.796 41,988 -0.26(-3.74%)
Aug 05, 2019 7.047 7.123 6.803 7.061 659,420 -0.09(-1.26%)
Aug 02, 2019 7.175 7.235 6.846 7.151 55,632 -0.04(-0.58%)
Aug 01, 2019 7.165 7.242 7.102 7.193 157,351 +0.03(+0.39%)
Jul 31, 2019 7.144 7.255 7.061 7.165 106,643 -0.07(-0.96%)
Jul 30, 2019 6.922 7.235 6.922 7.235 78,109 +0.01(+0.19%)
Jul 29, 2019 7.082 7.262 6.949 7.221 231,029 +0.19(+2.77%)
Jul 26, 2019 6.859 7.054 6.859 7.026 224,398 +0.10(+1.41%)
Jul 25, 2019 6.963 7.026 6.831 6.929 178,082 -0.03(-0.40%)
Jul 24, 2019 6.953 7.165 6.887 6.956 137,186 -0.05(-0.70%)
Jul 23, 2019 6.942 7.005 6.831 7.005 39,188 +0.05(+0.70%)
Jul 22, 2019 7.130 7.130 6.845 6.956 92,755 -0.24(-3.38%)
Jul 19, 2019 7.123 7.200 6.977 7.200 112,989 +0.08(+1.07%)
Jul 18, 2019 7.179 7.186 7.040 7.123 83,662 -0.08(-1.06%)
Jul 17, 2019 6.984 7.214 6.977 7.200 89,746 +0.05(+0.68%)
Jul 16, 2019 7.096 7.203 6.959 7.151 62,775 -0.01(-0.10%)
Jul 15, 2019 7.339 7.395 7.040 7.158 42,549 -0.16(-2.19%)
Jul 12, 2019 7.427 7.428 7.304 7.318 69,145 +0.01(+0.10%)
Jul 11, 2019 7.297 7.461 7.242 7.311 211,976 +0.03(+0.48%)
Jul 10, 2019 7.638 7.638 7.207 7.276 279,678 +0.03(+0.48%)
Jul 09, 2019 7.200 7.242 7.082 7.242 110,541 +0.10(+1.36%)
Jul 08, 2019 6.525 7.200 6.525 7.144 175,792 +0.10(+1.48%)
Jul 05, 2019 6.956 7.061 6.887 7.040 392,014 +0.10(+1.50%)
Jul 03, 2019 6.803 6.936 6.792 6.936 50,313 +0.20(+3.00%)
Jul 02, 2019 6.365 6.887 6.365 6.734 29,695 -0.15(-2.12%)
Jul 01, 2019 6.817 6.936 6.769 6.880 253,429 +0.08(+1.12%)
Jun 28, 2019 6.581 6.803 6.511 6.803 49,163 +0.24(+3.71%)
Jun 27, 2019 6.671 6.720 6.316 6.560 95,451 +0.03(+0.53%)
Jun 26, 2019 6.511 6.567 6.400 6.525 41,426 +0.07(+1.08%)
Jun 25, 2019 6.518 6.518 6.309 6.456 13,009 -0.08(-1.28%)
Jun 24, 2019 6.616 6.853 6.539 6.539 15,017 -0.07(-1.05%)
Jun 21, 2019 6.588 6.654 6.539 6.609 41,975 -0.03(-0.42%)
Jun 20, 2019 6.643 6.720 6.469 6.636 80,620 +0.08(+1.17%)
Jun 19, 2019 6.685 6.713 6.511 6.560 52,714 -0.16(-2.38%)
Jun 18, 2019 6.678 6.845 6.603 6.720 86,966 +0.11(+1.68%)
Jun 17, 2019 6.678 6.789 6.507 6.609 87,223 -0.06(-0.84%)
Jun 14, 2019 6.776 6.894 6.539 6.664 68,713 -0.12(-1.74%)
Jun 13, 2019 6.831 6.852 6.546 6.782 351,685 -0.10(-1.42%)
Jun 12, 2019 6.247 6.901 6.247 6.880 511,290 +0.62(+9.89%)
Jun 11, 2019 6.129 6.379 6.052 6.261 174,517 +0.20(+3.33%)
Jun 10, 2019 5.996 6.198 5.969 6.059 92,798 +0.08(+1.28%)
Jun 07, 2019 6.066 6.170 5.948 5.982 59,369 +0.00(+0.00%)
Jun 06, 2019 6.129 6.240 5.955 5.982 56,109 -0.11(-1.83%)
Jun 05, 2019 6.469 6.504 6.056 6.094 275,581 -0.32(-4.99%)
Jun 04, 2019 6.330 6.428 6.296 6.414 44,629 +0.17(+2.67%)
Jun 03, 2019 6.490 6.581 6.205 6.247 801,983 -0.22(-3.44%)
May 31, 2019 6.588 6.588 6.400 6.469 78,776 -0.17(-2.52%)
May 30, 2019 6.636 6.769 6.609 6.636 27,982 +0.03(+0.42%)
May 29, 2019 6.595 6.755 6.142 6.609 127,599 +0.07(+1.06%)
May 28, 2019 6.776 6.949 6.490 6.539 582,186 -0.21(-3.09%)
May 24, 2019 6.469 6.803 6.372 6.748 278,880 +0.24(+3.63%)
May 23, 2019 6.407 6.525 6.323 6.511 111,027 -0.01(-0.11%)
May 22, 2019 6.449 6.602 6.351 6.518 81,172 +0.09(+1.41%)
May 21, 2019 6.142 6.657 6.066 6.428 130,887 +0.31(+5.12%)
May 20, 2019 6.358 6.358 5.809 6.115 170,795 -0.25(-3.93%)
May 17, 2019 6.469 6.539 6.334 6.365 61,670 -0.08(-1.29%)
May 16, 2019 6.400 6.609 6.365 6.449 83,866 +0.15(+2.32%)
May 15, 2019 6.038 6.358 6.010 6.302 48,778 +0.24(+3.90%)
May 14, 2019 5.913 6.108 5.913 6.066 114,674 +0.15(+2.59%)
May 13, 2019 6.142 6.170 5.913 5.913 61,940 -0.36(-5.76%)
May 10, 2019 6.525 6.525 6.219 6.275 142,315 -0.19(-3.01%)
May 09, 2019 6.233 6.511 6.087 6.469 116,322 +0.19(+3.10%)
May 08, 2019 6.309 6.546 6.177 6.275 96,456 +0.01(+0.22%)
May 07, 2019 6.365 6.435 6.115 6.261 103,158 -0.15(-2.28%)
May 06, 2019 6.115 6.553 6.087 6.407 72,756 +0.22(+3.48%)
May 03, 2019 6.302 6.588 6.191 6.191 231,298 -0.08(-1.22%)
May 02, 2019 6.414 6.509 6.205 6.268 115,570 -0.11(-1.74%)
May 01, 2019 6.532 6.602 6.365 6.379 129,238 -0.15(-2.34%)
Apr 30, 2019 6.365 6.532 6.152 6.532 109,141 +0.17(+2.62%)
Apr 29, 2019 6.574 6.758 6.344 6.365 275,041 -0.31(-4.69%)
Apr 26, 2019 6.922 6.922 6.622 6.678 110,114 -0.31(-4.48%)
Apr 25, 2019 6.956 7.054 6.567 6.991 147,819 +0.17(+2.55%)
Apr 24, 2019 6.782 6.929 6.532 6.817 73,896 +0.06(+0.82%)
Apr 23, 2019 6.945 6.966 6.762 6.762 52,032 -0.32(-4.52%)
Apr 22, 2019 7.242 7.242 6.699 7.082 63,518 -0.09(-1.26%)
Apr 18, 2019 7.075 7.172 6.838 7.172 38,669 +0.14(+1.98%)
Apr 17, 2019 7.172 7.381 7.033 7.033 125,956 -0.13(-1.84%)
Apr 16, 2019 7.276 7.443 7.165 7.165 30,185 -0.14(-1.90%)
Apr 15, 2019 7.304 7.450 7.255 7.304 27,895 +0.01(+0.10%)
Apr 12, 2019 7.422 7.624 7.290 7.297 54,626 -0.15(-1.96%)
Apr 11, 2019 7.450 7.645 7.228 7.443 143,958 +0.00(+0.00%)
Apr 10, 2019 7.221 7.582 7.221 7.443 45,782 +0.23(+3.18%)
Apr 09, 2019 7.450 7.617 7.144 7.214 162,103 -0.30(-3.98%)
Apr 08, 2019 7.179 7.645 7.033 7.513 256,670 +0.31(+4.25%)
Apr 05, 2019 7.520 7.652 7.089 7.207 70,870 -0.24(-3.18%)
Apr 04, 2019 7.304 7.443 7.096 7.443 71,555 +0.11(+1.52%)
Apr 03, 2019 7.615 7.615 7.033 7.332 98,969 -0.16(-2.14%)
Apr 02, 2019 7.368 7.568 7.019 7.492 131,279 +0.12(+1.60%)
Apr 01, 2019 7.603 7.847 7.374 7.374 97,775 -0.21(-2.75%)
Mar 29, 2019 7.784 7.864 7.492 7.582 67,707 -0.15(-1.89%)
Mar 28, 2019 7.722 7.993 7.506 7.729 197,447 -0.01(-0.09%)
Mar 27, 2019 8.111 8.172 7.312 7.735 126,023 -0.52(-6.32%)
Mar 26, 2019 8.292 8.292 7.841 8.257 37,174 +0.06(+0.68%)
Mar 25, 2019 8.292 8.473 8.000 8.202 32,722 -0.10(-1.17%)
Mar 22, 2019 8.529 8.603 8.222 8.299 75,039 -0.51(-5.77%)
Mar 21, 2019 8.883 8.918 8.542 8.807 26,283 -0.10(-1.09%)
Mar 20, 2019 9.155 9.155 8.647 8.904 40,702 -0.35(-3.76%)
Mar 19, 2019 8.939 9.252 8.730 9.252 43,289 -0.03(-0.37%)
Mar 18, 2019 8.842 9.322 8.723 9.287 87,276 +0.38(+4.22%)
Mar 15, 2019 8.695 9.015 8.695 8.911 50,888 +0.19(+2.15%)
Mar 14, 2019 8.369 8.855 8.348 8.723 15,802 +0.06(+0.72%)
Mar 13, 2019 8.925 9.015 8.598 8.661 31,010 -0.38(-4.16%)
Mar 12, 2019 8.654 9.036 8.529 9.036 36,853 +0.40(+4.67%)
Mar 11, 2019 8.174 8.911 8.174 8.633 24,544 +0.01(+0.08%)
Mar 08, 2019 8.494 9.026 8.494 8.626 45,425 +0.05(+0.57%)
Mar 07, 2019 9.085 9.092 8.487 8.577 56,374 -0.55(-6.02%)
Mar 06, 2019 9.607 9.642 9.123 9.127 34,240 -0.60(-6.15%)
Mar 05, 2019 9.405 9.725 9.043 9.725 24,541 +0.19(+2.04%)
Mar 04, 2019 9.704 9.760 9.057 9.530 34,588 -0.20(-2.07%)
Mar 01, 2019 9.537 9.795 9.287 9.732 81,220 +0.19(+2.04%)
Feb 28, 2019 8.939 9.565 8.913 9.537 106,407 +0.61(+6.86%)
Feb 27, 2019 9.252 9.359 8.918 8.925 32,388 -0.22(-2.36%)
Feb 26, 2019 9.127 9.419 9.113 9.141 13,978 -0.01(-0.15%)
Feb 25, 2019 9.628 9.795 8.911 9.155 37,260 -0.43(-4.50%)
Feb 22, 2019 9.516 9.635 9.468 9.586 32,056 +0.07(+0.73%)
Feb 21, 2019 9.141 9.614 9.050 9.516 42,655 +0.04(+0.44%)
Feb 20, 2019 9.628 9.662 9.322 9.475 41,489 -0.04(-0.44%)
Feb 19, 2019 9.628 9.648 9.134 9.516 116,070 -0.19(-1.94%)
Feb 15, 2019 9.808 9.968 9.676 9.704 47,150 -0.10(-1.06%)
Feb 14, 2019 9.843 10.09 9.808 9.808 18,722 -0.41(-4.02%)
Feb 13, 2019 10.04 10.37 9.920 10.22 13,370 -0.10(-0.94%)
Feb 12, 2019 10.41 10.60 10.24 10.32 69,891 +0.17(+1.64%)
Feb 11, 2019 10.25 10.73 10.15 10.15 19,255 -0.54(-5.07%)
Feb 08, 2019 9.948 10.69 9.715 10.69 23,287 +0.72(+7.18%)
Feb 07, 2019 10.57 10.57 9.948 9.975 36,787 -0.52(-4.97%)
Feb 06, 2019 10.42 10.53 10.23 10.50 26,548 -0.06(-0.59%)
Feb 05, 2019 10.30 10.73 10.27 10.56 36,769 +0.19(+1.81%)
Feb 04, 2019 10.38 10.73 10.37 10.37 17,391 -0.07(-0.67%)
Feb 01, 2019 10.74 10.74 10.27 10.44 51,751 -0.30(-2.78%)
Jan 31, 2019 10.21 10.74 10.21 10.74 100,516 +0.41(+3.97%)
Jan 30, 2019 10.16 10.33 9.836 10.33 76,388 +0.24(+2.41%)
Jan 29, 2019 9.725 10.16 9.475 10.09 43,192 +0.47(+4.84%)
Jan 28, 2019 9.509 9.774 9.475 9.621 20,185 -0.01(-0.07%)
Jan 25, 2019 9.746 9.774 9.489 9.628 29,038 +0.04(+0.44%)
Jan 24, 2019 9.273 9.586 9.252 9.586 23,809 +0.33(+3.61%)
Jan 23, 2019 9.704 9.704 9.252 9.252 15,004 -0.44(-4.52%)
Jan 22, 2019 9.502 9.829 9.169 9.690 43,788 +0.19(+2.05%)
Jan 18, 2019 9.739 9.906 9.495 9.495 131,821 -0.26(-2.64%)
Jan 17, 2019 9.586 9.753 9.523 9.753 28,545 +0.08(+0.86%)
Jan 16, 2019 9.739 10.01 9.642 9.669 89,211 -0.48(-4.73%)
Jan 15, 2019 9.753 10.16 9.443 10.15 43,997 +0.41(+4.21%)
Jan 14, 2019 9.718 9.795 9.342 9.739 32,183 +0.38(+4.09%)
Jan 11, 2019 9.078 9.586 9.078 9.356 31,769 +0.10(+1.05%)
Jan 10, 2019 9.551 9.593 9.259 9.259 16,387 -0.33(-3.41%)
Jan 09, 2019 9.203 9.739 9.203 9.586 36,375 +0.53(+5.84%)
Jan 08, 2019 9.335 9.342 9.050 9.057 32,261 -0.17(-1.81%)
Jan 07, 2019 8.990 9.488 8.990 9.224 38,936 +0.15(+1.69%)
Jan 04, 2019 8.786 9.071 8.786 9.071 43,988 +0.23(+2.60%)
Jan 03, 2019 9.099 9.148 8.814 8.842 90,324 -0.29(-3.20%)
Jan 02, 2019 9.050 9.412 8.953 9.134 93,288 +0.05(+0.54%)
Dec 31, 2018 8.821 9.537 8.549 9.085 39,532 +0.25(+2.83%)
Dec 28, 2018 8.640 9.015 8.445 8.835 39,963 +0.10(+1.20%)
Dec 27, 2018 8.612 8.730 8.306 8.730 255,091 +0.07(+0.80%)
Dec 26, 2018 8.793 8.793 8.160 8.661 95,069 -0.17(-1.97%)
Dec 24, 2018 8.835 8.939 8.723 8.835 7,906 +0.00(+0.00%)
Dec 21, 2018 8.869 9.043 8.758 8.835 66,413 -0.03(-0.39%)
Dec 20, 2018 8.709 8.981 8.619 8.869 105,815 +0.19(+2.16%)
Dec 19, 2018 8.689 9.134 8.556 8.682 151,146 -0.03(-0.40%)
Dec 18, 2018 8.695 9.022 8.689 8.716 69,168 -0.04(-0.48%)
Dec 17, 2018 8.807 9.043 8.661 8.758 143,177 -0.12(-1.33%)
Dec 14, 2018 9.043 9.182 8.779 8.876 51,176 -0.19(-2.15%)
Dec 13, 2018 8.876 9.148 8.876 9.071 69,777 +0.20(+2.27%)
Dec 12, 2018 9.043 9.141 8.709 8.869 71,304 -0.15(-1.62%)
Dec 11, 2018 9.127 9.127 8.695 9.015 39,688 -0.06(-0.69%)
Dec 10, 2018 9.356 9.494 8.904 9.078 25,921 -0.22(-2.39%)
Dec 07, 2018 9.440 9.614 9.231 9.301 141,740 -0.10(-1.04%)
Dec 06, 2018 9.113 9.659 8.779 9.398 59,305 +0.13(+1.35%)
Dec 04, 2018 10.13 10.34 9.252 9.273 42,694 -0.85(-8.38%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.