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 (%)
Jul 31, 2020 2.664 2.719 2.578 2.616 79,464 +0.03(+1.33%)
Jul 30, 2020 2.719 2.726 2.554 2.581 158,830 -0.21(-7.41%)
Jul 29, 2020 2.891 2.898 2.753 2.788 68,920 -0.07(-2.41%)
Jul 28, 2020 2.864 2.919 2.857 2.857 64,717 -0.03(-0.95%)
Jul 27, 2020 2.864 2.987 2.850 2.884 211,691 +0.05(+1.70%)
Jul 24, 2020 2.712 2.857 2.705 2.836 40,095 +0.09(+3.26%)
Jul 23, 2020 2.843 2.960 2.702 2.747 184,182 -0.10(-3.39%)
Jul 22, 2020 2.691 2.926 2.636 2.843 193,504 +0.12(+4.29%)
Jul 21, 2020 2.698 2.839 2.678 2.726 638,523 +0.08(+2.86%)
Jul 20, 2020 2.650 2.733 2.581 2.650 179,440 +0.02(+0.65%)
Jul 17, 2020 2.616 2.719 2.595 2.633 184,061 +0.04(+1.73%)
Jul 16, 2020 2.574 2.643 2.533 2.588 41,540 -0.03(-1.31%)
Jul 15, 2020 2.588 2.685 2.561 2.623 52,571 +0.05(+1.87%)
Jul 14, 2020 2.678 2.685 2.506 2.574 93,837 -0.11(-4.10%)
Jul 13, 2020 2.451 2.808 2.451 2.685 664,691 +0.21(+8.33%)
Jul 10, 2020 2.395 2.554 2.320 2.478 85,275 +0.14(+5.88%)
Jul 09, 2020 2.444 2.471 2.306 2.340 58,216 -0.12(-5.03%)
Jul 08, 2020 2.402 2.478 2.402 2.464 38,093 -0.04(-1.65%)
Jul 07, 2020 2.595 2.595 2.272 2.506 256,946 -0.10(-3.70%)
Jul 06, 2020 2.127 2.767 2.127 2.602 657,834 +0.53(+25.58%)
Jul 02, 2020 2.127 2.168 2.072 2.072 17,868 -0.01(-0.66%)
Jul 01, 2020 2.065 2.161 2.065 2.086 70,313 +0.00(+0.00%)
Jun 30, 2020 2.125 2.180 2.051 2.086 114,054 -0.03(-1.62%)
Jun 29, 2020 2.175 2.196 2.106 2.120 111,593 -0.04(-1.91%)
Jun 26, 2020 2.155 2.237 2.148 2.161 80,336 -0.15(-6.55%)
Jun 25, 2020 2.134 2.382 2.072 2.313 500,628 +0.18(+8.39%)
Jun 24, 2020 2.175 2.234 2.134 2.134 32,226 -0.02(-0.96%)
Jun 23, 2020 2.161 2.251 2.155 2.155 149,277 +0.01(+0.64%)
Jun 22, 2020 2.230 2.230 2.065 2.141 77,243 -0.07(-3.12%)
Jun 19, 2020 2.161 2.247 2.120 2.210 142,658 +0.05(+2.23%)
Jun 18, 2020 2.196 2.402 2.141 2.161 71,996 -0.11(-4.85%)
Jun 17, 2020 2.237 2.306 2.203 2.272 91,703 +0.03(+1.54%)
Jun 16, 2020 2.375 2.478 2.175 2.237 403,048 -0.08(-3.56%)
Jun 15, 2020 2.265 2.340 2.162 2.320 113,394 -0.09(-3.71%)
Jun 12, 2020 2.540 2.657 2.409 2.409 91,086 -0.03(-1.13%)
Jun 11, 2020 2.547 2.581 2.437 2.437 99,740 -0.19(-7.09%)
Jun 10, 2020 2.753 2.753 2.574 2.623 225,649 -0.14(-4.99%)
Jun 09, 2020 2.753 2.822 2.499 2.760 329,095 +0.02(+0.86%)
Jun 08, 2020 2.492 2.753 2.492 2.737 678,643 +0.27(+11.06%)
Jun 05, 2020 2.402 2.664 2.402 2.464 306,672 +0.03(+1.13%)
Jun 04, 2020 2.423 2.585 2.423 2.437 80,080 -0.04(-1.67%)
Jun 03, 2020 2.533 2.643 2.471 2.478 158,031 -0.06(-2.17%)
Jun 02, 2020 2.492 2.616 2.471 2.533 118,913 +0.03(+1.38%)
Jun 01, 2020 2.237 2.513 2.230 2.499 232,982 +0.32(+14.87%)
May 29, 2020 2.395 2.395 2.168 2.175 98,640 -0.17(-7.33%)
May 28, 2020 2.513 2.533 2.292 2.347 79,537 -0.15(-6.06%)
May 27, 2020 2.464 2.595 2.456 2.499 68,942 +0.02(+0.83%)
May 26, 2020 2.478 2.589 2.478 2.478 57,878 -0.03(-1.37%)
May 22, 2020 2.437 2.602 2.368 2.513 86,873 +0.11(+4.58%)
May 21, 2020 2.616 2.688 2.395 2.402 120,781 -0.20(-7.67%)
May 20, 2020 2.678 2.767 2.547 2.602 175,118 +0.06(+2.44%)
May 19, 2020 2.368 2.636 2.368 2.540 97,950 +0.12(+5.14%)
May 18, 2020 2.395 2.533 2.340 2.416 165,141 +0.16(+7.00%)
May 15, 2020 2.189 2.272 2.148 2.258 52,589 +0.05(+2.18%)
May 14, 2020 2.272 2.347 2.086 2.210 97,311 -0.06(-2.73%)
May 13, 2020 2.395 2.440 2.272 2.272 66,718 -0.14(-5.98%)
May 12, 2020 2.519 2.616 2.409 2.416 130,321 -0.01(-0.28%)
May 11, 2020 2.072 2.478 2.051 2.423 223,602 +0.28(+13.18%)
May 08, 2020 2.065 2.182 2.017 2.141 141,060 +0.10(+5.07%)
May 07, 2020 2.148 2.168 1.962 2.038 66,597 -0.01(-0.34%)
May 06, 2020 2.086 2.141 1.976 2.044 19,854 +0.04(+2.06%)
May 05, 2020 2.106 2.258 1.982 2.003 35,583 -0.06(-3.00%)
May 04, 2020 1.982 2.086 1.976 2.065 41,446 +0.06(+2.74%)
May 01, 2020 2.099 2.148 1.927 2.010 50,991 -0.25(-11.25%)
Apr 30, 2020 2.203 2.265 2.127 2.265 13,559 +0.04(+1.86%)
Apr 29, 2020 2.178 2.320 2.139 2.223 34,617 +0.14(+6.95%)
Apr 28, 2020 2.065 2.099 1.976 2.079 195,179 +0.10(+5.23%)
Apr 27, 2020 2.017 2.079 1.976 1.976 24,543 +0.01(+0.70%)
Apr 24, 2020 2.010 2.010 1.934 1.962 12,784 -0.04(-2.06%)
Apr 23, 2020 2.072 2.086 1.969 2.003 24,100 +0.00(+0.00%)
Apr 22, 2020 2.189 2.189 2.003 2.003 111,870 -0.07(-3.32%)
Apr 21, 2020 2.210 2.210 2.072 2.072 16,077 -0.12(-5.56%)
Apr 20, 2020 2.196 2.334 2.144 2.194 49,211 -0.00(-0.08%)
Apr 17, 2020 2.306 2.402 2.119 2.196 77,866 -0.02(-0.93%)
Apr 16, 2020 2.361 2.375 2.203 2.217 20,493 -0.17(-6.94%)
Apr 15, 2020 2.278 2.457 2.219 2.382 22,696 -0.03(-1.14%)
Apr 14, 2020 2.506 2.519 2.379 2.409 9,235 -0.10(-3.85%)
Apr 13, 2020 2.760 2.870 2.409 2.506 61,011 -0.07(-2.67%)
Apr 09, 2020 2.719 2.788 2.535 2.574 27,601 -0.03(-1.32%)
Apr 08, 2020 2.561 2.616 2.457 2.609 13,490 +0.15(+6.16%)
Apr 07, 2020 2.347 2.607 2.347 2.457 100,415 +0.09(+3.78%)
Apr 06, 2020 2.568 2.650 2.272 2.368 35,519 +0.01(+0.58%)
Apr 03, 2020 2.081 2.409 2.079 2.354 48,957 +0.23(+11.04%)
Apr 02, 2020 2.148 2.285 1.927 2.120 98,643 -0.12(-5.23%)
Apr 01, 2020 2.340 2.361 2.210 2.237 62,140 -0.16(-6.61%)
Mar 31, 2020 2.381 2.395 2.345 2.395 1,571 +0.02(+0.87%)
Mar 30, 2020 2.519 2.519 2.278 2.375 35,273 -0.18(-7.01%)
Mar 27, 2020 2.616 2.616 2.471 2.554 26,294 -0.03(-1.33%)
Mar 26, 2020 2.375 2.745 2.375 2.588 58,796 +0.20(+8.36%)
Mar 25, 2020 2.148 2.499 2.148 2.389 30,089 +0.22(+10.16%)
Mar 24, 2020 2.072 2.354 2.072 2.168 27,352 +0.18(+9.00%)
Mar 23, 2020 2.099 2.306 1.905 1.989 39,405 -0.17(-7.67%)
Mar 20, 2020 2.645 2.743 2.155 2.155 43,291 -0.41(-15.86%)
Mar 19, 2020 2.347 2.650 2.237 2.561 110,811 +0.15(+6.29%)
Mar 18, 2020 2.630 2.643 2.223 2.409 105,812 -0.33(-12.06%)
Mar 17, 2020 2.857 2.919 2.616 2.740 153,867 -0.11(-3.86%)
Mar 16, 2020 2.891 3.098 2.671 2.850 77,714 -0.19(-6.12%)
Mar 13, 2020 2.999 3.084 2.778 3.036 61,450 +0.08(+2.56%)
Mar 12, 2020 3.015 3.022 2.698 2.960 121,524 -0.12(-3.80%)
Mar 11, 2020 3.297 3.366 3.070 3.077 67,587 -0.24(-7.26%)
Mar 10, 2020 3.146 3.332 3.144 3.318 53,995 +0.25(+8.31%)
Mar 09, 2020 3.449 3.565 3.015 3.063 173,455 -0.57(-15.72%)
Mar 06, 2020 3.469 3.841 3.469 3.635 91,086 -0.21(-5.38%)
Mar 05, 2020 3.855 3.855 3.743 3.841 44,398 -0.01(-0.18%)
Mar 04, 2020 3.786 3.869 3.684 3.848 5,317 +0.12(+3.14%)
Mar 03, 2020 3.579 3.731 3.579 3.731 48,457 +0.12(+3.24%)
Mar 02, 2020 3.655 3.696 3.531 3.614 128,158 -0.17(-4.37%)
Feb 28, 2020 3.696 3.779 3.635 3.779 55,639 +0.07(+1.86%)
Feb 27, 2020 3.690 3.793 3.449 3.710 76,055 -0.05(-1.28%)
Feb 26, 2020 3.793 3.855 3.676 3.758 134,866 -0.01(-0.36%)
Feb 25, 2020 3.614 3.772 3.614 3.772 75,681 +0.17(+4.58%)
Feb 24, 2020 3.511 3.635 3.483 3.607 22,468 +0.05(+1.35%)
Feb 21, 2020 3.573 3.621 3.545 3.559 13,510 -0.02(-0.58%)
Feb 20, 2020 3.641 3.724 3.552 3.579 11,765 +0.03(+0.97%)
Feb 19, 2020 3.552 3.607 3.511 3.545 29,494 +0.01(+0.39%)
Feb 18, 2020 3.518 3.628 3.511 3.531 21,249 -0.10(-2.84%)
Feb 14, 2020 3.607 3.635 3.462 3.635 43,291 +0.03(+0.96%)
Feb 13, 2020 3.593 3.600 3.545 3.600 14,713 -0.03(-0.76%)
Feb 12, 2020 3.717 3.752 3.621 3.628 56,724 -0.01(-0.19%)
Feb 11, 2020 3.738 3.807 3.621 3.635 40,978 -0.14(-3.65%)
Feb 10, 2020 3.676 3.827 3.667 3.772 37,755 +0.06(+1.48%)
Feb 07, 2020 3.621 3.717 3.559 3.717 53,315 +0.07(+1.89%)
Feb 06, 2020 3.817 3.817 3.648 3.648 35,669 -0.13(-3.46%)
Feb 05, 2020 3.703 3.813 3.641 3.779 62,387 +0.10(+2.62%)
Feb 04, 2020 3.793 3.841 3.628 3.683 48,746 -0.10(-2.55%)
Feb 03, 2020 3.614 3.834 3.614 3.779 84,652 +0.12(+3.20%)
Jan 31, 2020 3.875 3.937 3.614 3.662 70,021 -0.12(-3.27%)
Jan 30, 2020 3.910 3.972 3.783 3.786 79,253 -0.19(-4.76%)
Jan 29, 2020 4.006 4.054 3.903 3.975 35,666 -0.07(-1.79%)
Jan 28, 2020 4.061 4.130 4.041 4.048 34,928 -0.03(-0.84%)
Jan 27, 2020 4.020 4.082 3.937 4.082 33,854 -0.06(-1.50%)
Jan 24, 2020 4.061 4.185 4.013 4.144 43,727 -0.04(-0.99%)
Jan 23, 2020 4.075 4.206 4.068 4.185 40,590 +0.13(+3.23%)
Jan 22, 2020 4.006 4.282 3.999 4.054 59,197 -0.01(-0.34%)
Jan 21, 2020 4.261 4.424 4.068 4.068 55,276 -0.19(-4.52%)
Jan 17, 2020 4.240 4.378 4.199 4.261 53,605 +0.10(+2.31%)
Jan 16, 2020 4.206 4.337 4.151 4.165 78,116 -0.06(-1.47%)
Jan 15, 2020 4.330 4.371 4.199 4.227 52,824 -0.10(-2.38%)
Jan 14, 2020 4.550 4.550 4.282 4.330 51,265 -0.12(-2.78%)
Jan 13, 2020 4.454 4.626 4.371 4.454 104,005 +0.08(+1.73%)
Jan 10, 2020 4.405 4.426 4.337 4.378 53,896 -0.01(-0.16%)
Jan 09, 2020 4.378 4.438 4.344 4.385 49,092 +0.02(+0.47%)
Jan 08, 2020 4.350 4.536 4.329 4.364 74,547 -0.02(-0.47%)
Jan 07, 2020 4.158 4.399 4.158 4.385 119,878 +0.20(+4.77%)
Jan 06, 2020 4.275 4.354 4.144 4.185 51,015 -0.10(-2.25%)
Jan 03, 2020 4.509 4.584 4.192 4.282 139,026 -0.23(-5.04%)
Jan 02, 2020 4.819 4.819 4.433 4.509 135,878 -0.25(-5.35%)
Dec 31, 2019 4.750 4.805 4.681 4.763 96,897 +0.02(+0.44%)
Dec 30, 2019 4.929 4.929 4.722 4.743 151,906 -0.19(-3.91%)
Dec 27, 2019 5.121 5.121 4.825 4.936 189,146 -0.12(-2.45%)
Dec 26, 2019 5.114 5.218 4.970 5.059 250,349 +0.02(+0.41%)
Dec 24, 2019 4.894 5.204 4.894 5.039 193,649 +0.23(+4.87%)
Dec 23, 2019 4.729 4.929 4.688 4.805 264,332 +0.07(+1.45%)
Dec 20, 2019 4.688 4.874 4.612 4.736 98,640 +0.08(+1.78%)
Dec 19, 2019 4.681 4.853 4.626 4.653 80,478 -0.09(-1.89%)
Dec 18, 2019 4.805 4.891 4.605 4.743 139,015 -0.08(-1.57%)
Dec 17, 2019 4.619 4.819 4.454 4.819 121,304 +0.22(+4.79%)
Dec 16, 2019 4.426 4.715 4.426 4.598 129,961 +0.26(+6.03%)
Dec 13, 2019 4.275 4.660 4.161 4.337 168,662 -0.01(-0.32%)
Dec 12, 2019 4.130 4.447 4.116 4.350 109,068 +0.21(+5.16%)
Dec 11, 2019 4.240 4.357 4.137 4.137 74,268 -0.10(-2.44%)
Dec 10, 2019 4.357 4.357 4.185 4.240 72,728 -0.19(-4.20%)
Dec 09, 2019 3.924 4.536 3.875 4.426 241,738 +0.60(+15.65%)
Dec 06, 2019 3.758 3.944 3.717 3.827 186,821 +0.14(+3.93%)
Dec 05, 2019 3.717 3.793 3.683 3.683 40,306 -0.07(-1.83%)
Dec 04, 2019 3.676 3.807 3.648 3.752 25,248 +0.12(+3.42%)
Dec 03, 2019 3.621 3.717 3.600 3.628 41,356 -0.03(-0.94%)
Dec 02, 2019 3.855 3.889 3.621 3.662 44,264 -0.17(-4.49%)
Nov 29, 2019 3.827 3.875 3.800 3.834 16,561 +0.02(+0.54%)
Nov 27, 2019 3.724 4.034 3.724 3.813 158,929 +0.08(+2.03%)
Nov 26, 2019 3.731 3.800 3.690 3.738 79,063 -0.01(-0.37%)
Nov 25, 2019 3.696 3.896 3.696 3.752 190,410 +0.01(+0.18%)
Nov 22, 2019 3.972 3.972 3.731 3.745 64,065 -0.23(-5.88%)
Nov 21, 2019 3.813 4.086 3.779 3.979 68,946 +0.16(+4.14%)
Nov 20, 2019 3.848 3.903 3.717 3.820 52,626 +0.06(+1.46%)
Nov 19, 2019 3.545 3.779 3.545 3.765 96,338 +0.28(+7.89%)
Nov 18, 2019 3.442 3.524 3.394 3.490 50,369 +0.05(+1.40%)
Nov 15, 2019 3.345 3.469 3.339 3.442 79,755 +0.14(+4.38%)
Nov 14, 2019 3.476 3.628 3.270 3.297 237,310 -0.22(-6.26%)
Nov 13, 2019 3.469 3.600 3.428 3.518 87,344 +0.01(+0.20%)
Nov 12, 2019 3.497 3.683 3.497 3.511 69,049 -0.07(-1.92%)
Nov 11, 2019 3.628 3.690 3.566 3.579 67,636 -0.04(-1.14%)
Nov 08, 2019 3.490 3.621 3.483 3.621 598,527 +0.09(+2.53%)
Nov 07, 2019 3.511 3.593 3.507 3.531 72,712 +0.02(+0.59%)
Nov 06, 2019 3.483 3.552 3.462 3.511 136,249 -0.01(-0.20%)
Nov 05, 2019 3.531 3.641 3.511 3.518 75,967 +0.00(+0.00%)
Nov 04, 2019 3.518 3.765 3.518 3.518 159,568 +0.01(+0.20%)
Nov 01, 2019 3.552 3.552 3.480 3.511 155,006 -0.03(-0.78%)
Oct 31, 2019 3.545 3.593 3.462 3.538 70,533 -0.01(-0.39%)
Oct 30, 2019 3.738 3.738 3.511 3.552 228,775 -0.14(-3.91%)
Oct 29, 2019 3.593 3.827 3.566 3.696 105,997 +0.06(+1.70%)
Oct 28, 2019 3.910 3.979 3.614 3.635 138,298 -0.29(-7.32%)
Oct 25, 2019 3.614 3.937 3.586 3.922 142,949 +0.34(+9.56%)
Oct 24, 2019 3.586 3.676 3.511 3.579 65,606 -0.01(-0.38%)
Oct 23, 2019 3.462 3.621 3.435 3.593 233,052 +0.07(+1.95%)
Oct 22, 2019 3.566 3.614 3.462 3.524 232,090 -0.07(-1.92%)
Oct 21, 2019 3.538 3.607 3.442 3.593 520,268 +0.09(+2.55%)
Oct 18, 2019 3.518 3.600 3.380 3.504 320,473 -0.03(-0.78%)
Oct 17, 2019 3.524 3.573 3.490 3.531 66,404 +0.00(+0.00%)
Oct 16, 2019 3.442 3.579 3.428 3.531 325,868 +0.14(+4.27%)
Oct 15, 2019 3.545 3.586 3.382 3.387 112,582 -0.14(-3.91%)
Oct 14, 2019 3.621 3.621 3.511 3.524 27,622 -0.08(-2.29%)
Oct 11, 2019 3.511 3.669 3.511 3.607 61,014 +0.19(+5.65%)
Oct 10, 2019 3.517 3.517 3.414 3.414 36,104 -0.03(-0.80%)
Oct 09, 2019 3.511 3.511 3.414 3.442 44,703 -0.02(-0.60%)
Oct 08, 2019 3.573 3.586 3.456 3.462 71,364 -0.13(-3.64%)
Oct 07, 2019 3.566 3.745 3.552 3.593 80,516 -0.06(-1.69%)
Oct 04, 2019 3.511 3.662 3.504 3.655 40,821 +0.04(+1.14%)
Oct 03, 2019 3.559 3.628 3.504 3.614 49,625 +0.07(+1.94%)
Oct 02, 2019 3.531 3.600 3.476 3.545 49,811 +0.00(+0.00%)
Oct 01, 2019 3.662 3.738 3.490 3.545 25,483 -0.08(-2.09%)
Sep 30, 2019 3.703 3.752 3.614 3.621 44,485 -0.10(-2.77%)
Sep 27, 2019 3.628 3.869 3.628 3.724 95,299 +0.10(+2.85%)
Sep 26, 2019 3.641 3.669 3.524 3.621 69,620 -0.02(-0.57%)
Sep 25, 2019 3.586 3.758 3.459 3.641 104,878 +0.05(+1.34%)
Sep 24, 2019 3.731 3.758 3.566 3.593 115,909 -0.14(-3.69%)
Sep 23, 2019 3.869 3.931 3.717 3.731 72,755 -0.13(-3.39%)
Sep 20, 2019 4.130 4.240 3.862 3.862 44,017 -0.20(-4.92%)
Sep 19, 2019 4.034 4.130 3.890 4.061 73,719 +0.05(+1.20%)
Sep 18, 2019 4.220 4.220 3.931 4.013 76,551 -0.17(-4.11%)
Sep 17, 2019 3.910 4.357 3.855 4.185 180,120 +0.29(+7.42%)
Sep 16, 2019 3.937 3.937 3.752 3.896 190,134 +0.07(+1.80%)
Sep 13, 2019 4.054 4.109 3.827 3.827 114,475 -0.22(-5.44%)
Sep 12, 2019 4.206 4.261 3.958 4.048 60,477 -0.15(-3.61%)
Sep 11, 2019 4.337 4.591 4.199 4.199 143,650 -0.13(-3.02%)
Sep 10, 2019 4.144 4.433 4.144 4.330 68,207 +0.03(+0.64%)
Sep 09, 2019 4.392 4.708 4.151 4.302 112,618 +0.05(+1.13%)
Sep 06, 2019 4.178 4.543 4.178 4.254 164,885 -0.04(-0.96%)
Sep 05, 2019 3.862 4.598 3.862 4.295 336,199 +0.41(+10.64%)
Sep 04, 2019 3.641 4.165 3.638 3.882 401,630 +0.28(+7.63%)
Sep 03, 2019 3.524 3.676 3.352 3.607 420,980 +0.17(+4.80%)
Aug 30, 2019 3.786 3.786 3.421 3.442 437,854 -0.21(-5.66%)
Aug 29, 2019 3.579 3.834 3.414 3.648 525,323 -0.01(-0.19%)
Aug 28, 2019 3.442 4.130 3.442 3.655 454,969 +0.15(+4.32%)
Aug 27, 2019 4.116 4.116 3.504 3.504 389,414 -0.60(-14.60%)
Aug 26, 2019 4.330 4.454 4.061 4.103 75,487 -0.18(-4.18%)
Aug 23, 2019 4.584 4.584 4.268 4.282 60,143 -0.30(-6.47%)
Aug 22, 2019 4.598 4.686 4.557 4.578 183,091 -0.01(-0.15%)
Aug 21, 2019 4.605 4.729 4.584 4.584 103,426 +0.03(+0.76%)
Aug 20, 2019 4.681 4.681 4.550 4.550 115,629 -0.13(-2.79%)
Aug 19, 2019 5.053 5.053 4.640 4.681 70,466 -0.36(-7.23%)
Aug 16, 2019 5.108 5.410 4.997 5.046 170,551 +0.04(+0.83%)
Aug 15, 2019 4.612 5.183 4.612 5.004 133,032 +0.46(+10.15%)
Aug 14, 2019 4.467 4.729 4.412 4.543 319,848 -0.07(-1.49%)
Aug 13, 2019 4.784 5.300 4.385 4.612 624,350 +0.30(+6.86%)
Aug 12, 2019 4.474 4.543 2.753 4.316 1,106,204 -2.68(-38.29%)
Aug 09, 2019 6.450 7.063 6.422 6.994 166,483 +0.52(+8.09%)
Aug 08, 2019 6.471 6.530 6.312 6.471 133,634 -0.09(-1.36%)
Aug 07, 2019 6.643 6.643 6.477 6.560 78,693 -0.17(-2.46%)
Aug 06, 2019 7.021 7.021 6.670 6.725 42,432 -0.26(-3.74%)
Aug 05, 2019 6.973 7.049 6.732 6.987 666,395 -0.09(-1.26%)
Aug 02, 2019 7.100 7.159 6.774 7.076 56,220 -0.04(-0.58%)
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.