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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jul 31, 2008 5.122 5.240 5.066 5.137 166,716 +0.00(+0.00%)
Jul 30, 2008 5.151 5.165 5.127 5.137 71,948 -0.04(-0.82%)
Jul 29, 2008 5.179 5.184 5.099 5.179 130,518 +0.04(+0.83%)
Jul 28, 2008 5.160 5.273 5.066 5.137 367,808 -0.10(-1.89%)
Jul 25, 2008 5.217 5.358 5.184 5.236 122,692 +0.02(+0.36%)
Jul 24, 2008 5.311 5.311 5.089 5.217 363,681 -0.08(-1.42%)
Jul 23, 2008 5.650 5.650 5.231 5.292 280,030 -0.36(-6.42%)
Jul 22, 2008 5.358 5.655 5.184 5.655 208,576 +0.33(+6.19%)
Jul 21, 2008 4.670 5.636 4.670 5.325 152,772 +0.17(+3.39%)
Jul 18, 2008 5.264 5.264 5.023 5.151 171,743 -0.11(-2.15%)
Jul 17, 2008 5.184 5.448 5.113 5.264 178,430 +0.27(+5.38%)
Jul 16, 2008 4.948 4.995 4.816 4.995 294,687 +0.09(+1.83%)
Jul 15, 2008 4.882 4.972 4.778 4.906 328,020 -0.02(-0.48%)
Jul 14, 2008 4.906 5.071 4.835 4.929 216,979 +0.03(+0.58%)
Jul 11, 2008 4.948 4.976 4.863 4.901 431,031 -0.08(-1.52%)
Jul 10, 2008 4.863 5.061 4.863 4.976 336,809 +0.07(+1.34%)
Jul 09, 2008 4.976 5.137 4.906 4.910 233,249 -0.18(-3.52%)
Jul 08, 2008 4.948 5.118 4.939 5.089 99,140 +0.14(+2.86%)
Jul 07, 2008 4.939 5.071 4.939 4.948 245,491 -0.02(-0.47%)
Jul 04, 2008 5.075 5.089 4.924 4.972 94,414 +0.00(+0.00%)
Jul 03, 2008 5.075 5.089 4.924 4.972 94,414 -0.10(-2.04%)
Jul 02, 2008 5.254 5.292 5.066 5.075 167,529 -0.15(-2.89%)
Jul 01, 2008 5.245 5.311 5.023 5.226 180,168 -0.08(-1.60%)
Jun 30, 2008 5.386 5.556 5.311 5.311 215,496 -0.16(-3.01%)
Jun 27, 2008 5.655 5.678 5.443 5.476 207,999 -0.17(-3.09%)
Jun 26, 2008 5.655 5.655 5.471 5.650 350,471 +0.06(+1.10%)
Jun 25, 2008 5.240 6.385 5.240 5.589 2,347,039 +0.32(+5.99%)
Jun 24, 2008 5.396 5.419 5.254 5.273 247,108 -0.08(-1.50%)
Jun 23, 2008 5.325 5.396 5.301 5.353 81,474 -0.04(-0.79%)
Jun 20, 2008 5.547 5.589 5.292 5.396 300,524 -0.24(-4.26%)
Jun 19, 2008 5.650 5.655 5.452 5.636 156,813 -0.02(-0.33%)
Jun 18, 2008 5.457 5.740 5.405 5.655 318,019 +0.20(+3.63%)
Jun 17, 2008 5.556 5.625 5.448 5.457 166,474 -0.15(-2.69%)
Jun 16, 2008 5.740 5.985 5.580 5.608 176,408 -0.25(-4.34%)
Jun 13, 2008 5.744 5.886 5.726 5.862 117,570 +0.09(+1.63%)
Jun 12, 2008 5.815 5.881 5.749 5.768 190,471 +0.02(+0.41%)
Jun 11, 2008 6.022 6.093 5.726 5.744 344,158 -0.29(-4.77%)
Jun 10, 2008 6.145 6.192 5.947 6.032 457,541 -0.18(-2.88%)
Jun 09, 2008 6.381 6.432 6.154 6.211 414,803 -0.11(-1.72%)
Jun 06, 2008 6.333 6.447 6.277 6.319 984,871 -0.25(-3.80%)
Jun 05, 2008 6.324 6.579 6.315 6.569 1,097,013 +0.30(+4.81%)
Jun 04, 2008 6.395 6.428 6.202 6.268 1,028,252 -0.02(-0.37%)
Jun 03, 2008 6.362 6.371 6.159 6.291 580,376 -0.07(-1.11%)
Jun 02, 2008 6.258 6.362 6.211 6.362 129,765 +0.08(+1.28%)
May 30, 2008 6.640 6.640 6.230 6.282 1,008,273 -0.29(-4.38%)
May 29, 2008 6.597 6.645 6.569 6.569 182,197 -0.07(-1.06%)
May 28, 2008 6.640 6.725 6.579 6.640 95,916 -0.04(-0.63%)
May 27, 2008 6.612 6.758 6.612 6.682 146,952 +0.03(+0.42%)
May 26, 2008 6.696 6.819 6.579 6.654 0 +0.00(+0.00%)
May 23, 2008 6.696 6.819 6.579 6.654 171,338 -0.12(-1.74%)
May 22, 2008 6.630 6.828 6.630 6.772 127,959 +0.14(+2.06%)
May 21, 2008 6.616 6.908 6.597 6.635 340,589 -0.01(-0.14%)
May 20, 2008 6.743 6.743 6.626 6.645 91,248 -0.11(-1.67%)
May 19, 2008 6.626 6.828 6.597 6.758 151,355 +0.16(+2.36%)
May 16, 2008 6.621 6.685 6.550 6.602 363,167 +0.01(+0.21%)
May 15, 2008 6.319 6.654 6.305 6.588 1,829,581 +0.19(+3.02%)
May 14, 2008 6.616 6.616 6.385 6.395 292,514 -0.16(-2.37%)
May 13, 2008 6.315 6.880 6.286 6.550 4,758,272 +0.20(+3.19%)
May 12, 2008 6.522 6.533 6.244 6.348 374,694 -0.20(-3.09%)
May 09, 2008 6.569 6.569 6.404 6.550 142,493 -0.01(-0.22%)
May 08, 2008 6.626 6.663 6.409 6.564 236,271 -0.15(-2.25%)
May 07, 2008 6.833 6.833 6.550 6.715 229,695 -0.08(-1.11%)
May 06, 2008 6.574 6.918 6.480 6.791 450,795 +0.31(+4.72%)
May 05, 2008 6.597 6.597 6.456 6.484 198,819 -0.08(-1.15%)
May 02, 2008 6.476 6.564 6.395 6.560 139,883 +0.08(+1.24%)
May 01, 2008 6.555 6.597 6.362 6.480 231,575 -0.08(-1.22%)
Apr 30, 2008 6.465 6.574 6.409 6.560 291,281 +0.19(+3.03%)
Apr 29, 2008 6.395 6.480 6.352 6.366 262,752 -0.05(-0.81%)
Apr 28, 2008 6.362 6.456 6.357 6.418 181,658 +0.01(+0.22%)
Apr 25, 2008 6.385 6.409 6.239 6.404 317,267 +0.05(+0.82%)
Apr 24, 2008 6.319 6.437 6.220 6.352 407,221 +0.04(+0.60%)
Apr 23, 2008 6.253 6.348 6.197 6.315 829,000 +0.03(+0.53%)
Apr 22, 2008 6.230 6.291 6.192 6.282 288,717 -0.03(-0.45%)
Apr 21, 2008 6.409 6.414 6.239 6.310 68,478 -0.05(-0.81%)
Apr 18, 2008 6.965 6.965 6.338 6.362 87,377 -0.00(-0.07%)
Apr 17, 2008 6.338 6.451 6.296 6.366 114,049 +0.00(+0.00%)
Apr 16, 2008 6.347 6.409 6.317 6.366 76,393 +0.05(+0.82%)
Apr 15, 2008 6.550 6.550 6.202 6.315 319,708 -0.16(-2.55%)
Apr 14, 2008 6.583 6.583 6.414 6.480 140,481 -0.05(-0.72%)
Apr 11, 2008 6.607 6.692 6.442 6.527 350,350 -0.14(-2.12%)
Apr 10, 2008 6.734 6.809 6.597 6.668 323,188 -0.14(-2.08%)
Apr 09, 2008 6.998 6.998 6.781 6.809 268,326 -0.22(-3.09%)
Apr 08, 2008 7.069 7.069 6.923 7.026 109,710 -0.02(-0.27%)
Apr 07, 2008 7.022 7.069 6.956 7.045 97,614 +0.07(+1.01%)
Apr 04, 2008 7.045 7.054 6.951 6.974 245,444 -0.14(-1.99%)
Apr 03, 2008 7.083 7.116 6.899 7.116 204,353 +0.05(+0.67%)
Apr 02, 2008 6.668 7.130 6.668 7.069 280,959 +0.33(+4.82%)
Apr 01, 2008 6.645 6.795 6.645 6.743 908,874 +0.12(+1.85%)
Mar 31, 2008 6.428 6.645 6.385 6.621 457,301 +0.06(+0.93%)
Mar 28, 2008 6.574 6.645 6.456 6.560 324,949 +0.00(+0.00%)
Mar 27, 2008 6.442 6.574 6.404 6.560 564,677 +0.05(+0.72%)
Mar 26, 2008 6.371 6.513 6.315 6.513 561,706 +0.06(+0.88%)
Mar 25, 2008 6.442 6.593 6.343 6.456 281,171 -0.00(-0.07%)
Mar 24, 2008 6.235 6.517 6.154 6.461 488,920 +0.18(+2.93%)
Mar 21, 2008 6.480 6.480 6.150 6.277 314,275 +0.00(+0.00%)
Mar 20, 2008 6.480 6.480 6.150 6.277 314,275 -0.23(-3.55%)
Mar 19, 2008 6.550 6.550 6.362 6.508 258,041 -0.04(-0.58%)
Mar 18, 2008 6.018 6.546 6.018 6.546 307,839 +0.56(+9.37%)
Mar 17, 2008 5.947 6.037 5.688 5.985 468,124 -0.21(-3.42%)
Mar 14, 2008 6.112 6.315 6.051 6.197 579,744 +0.12(+1.94%)
Mar 13, 2008 6.103 6.103 5.961 6.079 1,217,845 -0.07(-1.15%)
Mar 12, 2008 6.150 6.192 6.046 6.150 98,085 +0.07(+1.16%)
Mar 11, 2008 6.117 6.150 5.938 6.079 188,438 +0.09(+1.49%)
Mar 10, 2008 6.103 6.126 5.942 5.989 101,858 -0.09(-1.47%)
Mar 07, 2008 6.131 6.239 5.961 6.079 287,750 -0.12(-1.98%)
Mar 06, 2008 6.390 6.489 6.202 6.202 268,439 -0.16(-2.52%)
Mar 05, 2008 6.470 6.508 6.315 6.362 631,097 -0.11(-1.68%)
Mar 04, 2008 6.480 6.739 6.390 6.470 337,522 -0.02(-0.29%)
Mar 03, 2008 6.645 6.645 6.461 6.489 521,897 -0.12(-1.85%)
Feb 29, 2008 6.480 6.668 6.480 6.612 1,513,446 +0.04(+0.57%)
Feb 28, 2008 6.602 6.668 6.456 6.574 287,537 -0.06(-0.92%)
Feb 27, 2008 6.616 6.715 6.602 6.635 200,321 +0.05(+0.72%)
Feb 26, 2008 6.546 6.626 6.536 6.588 136,447 +0.04(+0.65%)
Feb 25, 2008 6.527 6.654 6.503 6.546 138,782 +0.03(+0.51%)
Feb 22, 2008 6.593 6.640 6.503 6.513 583,139 -0.08(-1.22%)
Feb 21, 2008 6.678 6.701 6.593 6.593 778,580 +0.00(+0.07%)
Feb 20, 2008 6.366 6.692 6.366 6.588 197,913 +0.09(+1.38%)
Feb 19, 2008 6.791 6.791 6.489 6.498 166,156 -0.15(-2.20%)
Feb 18, 2008 6.480 6.673 6.366 6.645 0 +0.00(+0.00%)
Feb 15, 2008 6.480 6.673 6.366 6.645 215,812 +0.20(+3.15%)
Feb 14, 2008 6.385 6.494 6.301 6.442 652,318 +0.09(+1.48%)
Feb 13, 2008 6.126 6.404 6.079 6.348 102,919 +0.25(+4.02%)
Feb 12, 2008 5.938 6.169 5.919 6.103 446,903 +0.19(+3.27%)
Feb 11, 2008 5.938 5.985 5.867 5.909 495,074 -0.03(-0.48%)
Feb 08, 2008 6.079 6.084 5.891 5.938 424,834 +0.00(+0.00%)
Feb 07, 2008 5.994 6.084 5.891 5.938 169,034 -0.17(-2.78%)
Feb 06, 2008 6.216 6.216 6.004 6.107 213,391 -0.02(-0.31%)
Feb 05, 2008 6.173 6.272 6.126 6.126 155,970 -0.06(-0.91%)
Feb 04, 2008 6.338 6.381 6.150 6.183 328,917 -0.16(-2.45%)
Feb 01, 2008 6.046 6.343 6.046 6.338 339,844 +0.25(+4.02%)
Jan 31, 2008 6.074 6.159 5.975 6.093 256,343 -0.03(-0.46%)
Jan 30, 2008 6.013 6.239 5.843 6.121 736,462 +0.07(+1.17%)
Jan 29, 2008 6.079 6.150 5.834 6.051 602,399 -0.03(-0.47%)
Jan 28, 2008 6.112 6.145 5.959 6.079 522,661 -0.00(-0.08%)
Jan 25, 2008 6.399 6.588 6.027 6.084 481,281 -0.18(-2.93%)
Jan 24, 2008 6.220 6.343 6.206 6.268 485,737 -0.03(-0.52%)
Jan 23, 2008 6.230 6.508 6.013 6.301 617,856 -0.06(-0.96%)
Jan 22, 2008 5.481 6.484 5.419 6.362 419,444 -0.05(-0.74%)
Jan 21, 2008 6.395 6.593 6.333 6.409 0 +0.00(+0.00%)
Jan 18, 2008 6.395 6.593 6.333 6.409 245,945 +0.02(+0.37%)
Jan 17, 2008 6.366 6.583 6.150 6.385 766,697 +0.11(+1.80%)
Jan 16, 2008 6.301 6.301 5.759 6.272 1,608,461 +0.00(+0.08%)
Jan 15, 2008 6.456 6.475 6.244 6.267 73,847 -0.17(-2.64%)
Jan 14, 2008 6.588 6.597 6.376 6.437 88,913 -0.09(-1.44%)
Jan 11, 2008 6.498 6.597 6.465 6.531 169,127 -0.01(-0.14%)
Jan 10, 2008 6.352 6.579 6.315 6.541 297,935 +0.22(+3.43%)
Jan 09, 2008 6.522 6.522 6.277 6.324 578,876 -0.08(-1.32%)
Jan 08, 2008 6.508 6.607 6.305 6.409 1,013,279 -0.15(-2.30%)
Jan 07, 2008 6.583 6.682 6.456 6.560 477,758 -0.02(-0.36%)
Jan 04, 2008 6.743 6.776 6.550 6.583 621,306 -0.16(-2.38%)
Jan 03, 2008 6.772 6.772 6.616 6.743 307,485 +0.05(+0.77%)
Jan 02, 2008 6.847 6.880 6.692 6.692 705,845 -0.16(-2.27%)
Jan 01, 2008 6.833 6.932 6.833 6.847 0 +0.00(+0.00%)
Dec 31, 2007 6.833 6.932 6.833 6.847 164,045 -0.01(-0.14%)
Dec 28, 2007 7.003 7.026 6.833 6.857 360,960 -0.09(-1.36%)
Dec 27, 2007 7.092 7.139 6.951 6.951 327,884 -0.21(-2.90%)
Dec 26, 2007 7.135 7.672 7.111 7.158 491,785 +0.06(+0.88%)
Dec 24, 2007 7.022 7.116 6.998 7.096 186,952 +0.21(+3.07%)
Dec 21, 2007 6.871 6.979 6.838 6.885 569,664 +0.01(+0.14%)
Dec 20, 2007 6.989 6.989 6.833 6.875 178,888 -0.00(-0.07%)
Dec 19, 2007 6.951 6.970 6.833 6.880 325,310 -0.15(-2.08%)
Dec 18, 2007 6.998 7.102 6.885 7.026 167,642 -0.02(-0.27%)
Dec 17, 2007 7.069 7.285 6.951 7.045 239,155 -0.26(-3.55%)
Dec 14, 2007 7.111 7.304 6.927 7.304 114,802 +0.22(+3.13%)
Dec 13, 2007 7.045 7.139 7.022 7.083 88,489 -0.08(-1.18%)
Dec 12, 2007 7.394 7.521 7.163 7.168 90,611 -0.14(-1.87%)
Dec 11, 2007 7.356 7.530 7.304 7.304 546,640 -0.26(-3.49%)
Dec 10, 2007 7.351 7.592 7.300 7.568 196,289 +0.29(+3.95%)
Dec 07, 2007 7.309 7.413 7.201 7.281 172,947 -0.09(-1.21%)
Dec 06, 2007 7.149 7.464 7.149 7.370 134,113 +0.16(+2.22%)
Dec 05, 2007 7.257 7.389 7.102 7.210 171,886 +0.00(+0.00%)
Dec 04, 2007 7.314 7.314 7.003 7.210 186,103 -0.16(-2.24%)
Dec 03, 2007 6.998 7.375 6.951 7.375 277,988 +0.28(+3.92%)
Nov 30, 2007 7.314 7.403 7.022 7.097 598,842 -0.28(-3.77%)
Nov 29, 2007 7.493 7.493 7.304 7.375 272,736 -0.06(-0.76%)
Nov 28, 2007 7.304 7.493 7.276 7.431 582,078 +0.13(+1.81%)
Nov 27, 2007 7.087 7.328 6.956 7.300 725,459 +0.34(+4.87%)
Nov 26, 2007 7.092 7.182 6.937 6.960 627,384 -0.21(-2.89%)
Nov 23, 2007 7.351 7.351 7.092 7.168 268,227 -0.14(-1.87%)
Nov 21, 2007 7.417 7.417 7.210 7.304 261,012 -0.13(-1.71%)
Nov 20, 2007 7.361 7.479 7.328 7.431 161,912 +0.00(+0.00%)
Nov 19, 2007 7.719 7.719 7.422 7.431 202,520 -0.24(-3.13%)
Nov 16, 2007 7.658 7.677 7.545 7.672 220,905 +0.04(+0.56%)
Nov 15, 2007 7.695 7.695 7.568 7.629 235,335 -0.07(-0.86%)
Nov 14, 2007 7.898 7.898 7.667 7.695 485,525 -0.06(-0.73%)
Nov 13, 2007 7.799 7.917 7.620 7.752 302,392 +0.02(+0.30%)
Nov 12, 2007 7.964 8.006 7.728 7.728 88,277 -0.34(-4.21%)
Nov 09, 2007 8.228 8.266 7.950 8.068 356,080 -0.04(-0.52%)
Nov 08, 2007 8.294 8.294 7.917 8.110 236,608 +0.03(+0.35%)
Nov 07, 2007 8.162 8.284 8.011 8.082 374,754 -0.28(-3.38%)
Nov 06, 2007 8.200 8.421 8.115 8.365 296,662 +0.16(+1.89%)
Nov 05, 2007 9.227 9.227 8.115 8.209 224,962 -0.22(-2.63%)
Nov 02, 2007 8.313 8.431 8.054 8.431 268,227 +0.16(+2.00%)
Nov 01, 2007 8.346 8.346 8.063 8.266 467,912 -0.15(-1.79%)
Oct 31, 2007 7.559 8.482 7.554 8.416 910,996 +0.07(+0.85%)
Oct 30, 2007 8.671 8.671 8.251 8.346 603,511 -0.16(-1.88%)
Oct 29, 2007 7.988 8.514 7.922 8.506 297,299 +0.59(+7.44%)
Oct 26, 2007 7.681 7.964 7.681 7.917 282,657 +0.24(+3.07%)
Oct 25, 2007 7.370 7.747 7.370 7.681 174,644 +0.31(+4.22%)
Oct 24, 2007 7.399 7.521 7.333 7.370 105,890 -0.20(-2.62%)
Oct 23, 2007 7.530 7.653 7.474 7.568 261,436 +0.08(+1.13%)
Oct 22, 2007 7.337 7.507 7.337 7.483 180,586 +0.01(+0.19%)
Oct 19, 2007 7.710 7.710 7.469 7.469 394,701 -0.21(-2.76%)
Oct 18, 2007 7.691 7.719 7.540 7.681 379,422 +0.00(+0.00%)
Oct 17, 2007 7.681 7.846 7.563 7.681 305,150 +0.10(+1.31%)
Oct 16, 2007 7.705 7.785 7.563 7.582 116,712 -0.16(-2.01%)
Oct 15, 2007 7.874 7.964 7.691 7.738 540,486 -0.04(-0.55%)
Oct 12, 2007 7.705 7.945 7.658 7.780 936,673 +0.08(+0.98%)
Oct 11, 2007 7.818 7.823 7.587 7.705 767,758 -0.02(-0.30%)
Oct 10, 2007 7.776 7.776 7.578 7.728 401,067 -0.04(-0.49%)
Oct 09, 2007 7.540 7.776 7.516 7.766 374,117 +0.25(+3.32%)
Oct 08, 2007 7.540 7.568 7.380 7.516 602,450 +0.14(+1.85%)
Oct 05, 2007 7.304 7.455 7.243 7.380 626,217 +0.08(+1.16%)
Oct 04, 2007 7.328 7.340 7.026 7.295 1,442,994 -0.08(-1.02%)
Oct 03, 2007 7.314 7.422 7.267 7.370 403,189 -0.03(-0.38%)
Oct 02, 2007 7.540 7.582 7.351 7.399 230,030 -0.14(-1.88%)
Oct 01, 2007 7.540 7.573 7.304 7.540 841,393 +0.06(+0.82%)
Sep 28, 2007 7.271 7.733 7.248 7.479 805,318 +0.25(+3.45%)
Sep 27, 2007 6.932 7.234 6.871 7.229 1,217,420 +0.29(+4.14%)
Sep 26, 2007 7.069 7.205 6.932 6.941 931,155 -0.13(-1.80%)
Sep 25, 2007 7.210 7.210 7.031 7.069 741,869 -0.20(-2.79%)
Sep 24, 2007 7.304 7.304 7.229 7.271 369,449 -0.03(-0.45%)
Sep 21, 2007 7.281 7.314 7.149 7.304 197,775 +0.00(+0.00%)
Sep 20, 2007 7.978 8.185 7.262 7.304 356,928 +0.01(+0.13%)
Sep 19, 2007 7.295 7.375 7.145 7.295 388,971 +0.06(+0.78%)
Sep 18, 2007 7.125 7.252 6.913 7.238 394,701 +0.18(+2.61%)
Sep 17, 2007 7.144 7.427 6.974 7.054 171,037 -0.06(-0.80%)
Sep 14, 2007 7.257 7.318 7.031 7.111 305,575 -0.11(-1.57%)
Sep 13, 2007 7.422 7.450 7.163 7.224 657,411 -0.28(-3.77%)
Sep 12, 2007 7.380 7.540 7.219 7.507 263,134 +0.03(+0.38%)
Sep 11, 2007 7.507 7.549 7.281 7.479 163,397 -0.03(-0.38%)
Sep 10, 2007 7.681 7.681 7.191 7.507 145,572 -0.05(-0.62%)
Sep 07, 2007 7.658 7.658 7.540 7.554 130,506 -0.10(-1.35%)
Sep 06, 2007 7.743 7.776 7.587 7.658 446,691 -0.09(-1.22%)
Sep 05, 2007 7.917 7.964 7.644 7.752 327,432 -0.21(-2.66%)
Sep 04, 2007 7.907 8.044 7.584 7.964 155,546 -0.05(-0.59%)
Aug 31, 2007 7.794 8.152 7.780 8.011 286,901 +0.25(+3.16%)
Aug 30, 2007 7.710 7.832 7.658 7.766 83,608 +0.06(+0.73%)
Aug 29, 2007 7.691 7.776 7.688 7.710 90,611 -0.02(-0.24%)
Aug 28, 2007 7.841 7.912 7.681 7.728 125,201 -0.24(-2.96%)
Aug 27, 2007 7.903 8.011 7.813 7.964 82,123 +0.09(+1.20%)
Aug 24, 2007 7.771 7.964 7.681 7.870 127,959 +0.10(+1.27%)
Aug 23, 2007 7.677 7.950 7.601 7.771 180,374 +0.04(+0.49%)
Aug 22, 2007 7.347 7.841 7.257 7.733 173,159 +0.38(+5.19%)
Aug 21, 2007 7.323 7.417 7.182 7.351 363,295 +0.16(+2.30%)
Aug 20, 2007 7.351 7.370 7.144 7.186 202,443 -0.05(-0.65%)
Aug 17, 2007 7.069 7.375 7.064 7.234 702,186 +0.42(+6.23%)
Aug 16, 2007 7.069 7.130 6.762 6.809 589,293 -0.45(-6.23%)
Aug 15, 2007 7.380 7.436 7.186 7.262 495,074 -0.16(-2.22%)
Aug 14, 2007 7.827 7.827 7.399 7.427 252,311 -0.31(-3.96%)
Aug 13, 2007 7.813 7.893 7.691 7.733 222,178 -0.07(-0.85%)
Aug 10, 2007 7.634 7.799 7.441 7.799 736,776 +0.19(+2.54%)
Aug 09, 2007 8.105 8.115 7.516 7.606 1,397,370 -0.52(-6.38%)
Aug 08, 2007 8.063 8.317 8.011 8.124 1,185,165 +0.16(+2.07%)
Aug 07, 2007 8.011 8.129 7.785 7.959 670,568 -0.17(-2.09%)
Aug 06, 2007 8.303 8.317 7.969 8.129 726,378 -0.37(-4.33%)
Aug 03, 2007 8.496 8.808 8.449 8.496 211,992 -0.31(-3.53%)
Aug 02, 2007 8.680 8.996 8.544 8.808 343,984 +0.05(+0.54%)
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.