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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 29, 2003 4.048 4.057 3.912 3.954 63,477 -0.09(-2.30%)
Aug 28, 2003 4.057 4.062 4.015 4.048 10,293 +0.04(+0.93%)
Aug 27, 2003 4.090 4.104 4.010 4.010 23,803 -0.07(-1.60%)
Aug 26, 2003 4.010 4.076 3.996 4.076 27,878 +0.03(+0.69%)
Aug 25, 2003 4.010 4.085 4.010 4.048 21,444 -0.01(-0.23%)
Aug 22, 2003 3.908 4.057 3.908 4.057 72,269 +0.14(+3.69%)
Aug 21, 2003 3.861 3.987 3.800 3.912 71,411 +0.03(+0.72%)
Aug 20, 2003 4.080 4.127 3.842 3.884 56,185 -0.10(-2.46%)
Aug 19, 2003 4.206 4.206 3.982 3.982 33,025 -0.22(-5.32%)
Aug 18, 2003 4.104 4.253 4.057 4.206 22,302 +0.13(+3.09%)
Aug 15, 2003 4.057 4.080 4.057 4.080 9,006 +0.00(+0.00%)
Aug 14, 2003 4.118 4.118 4.052 4.080 29,594 +0.00(+0.11%)
Aug 13, 2003 4.052 4.076 4.052 4.076 13,939 +0.02(+0.46%)
Aug 12, 2003 4.104 4.131 3.992 4.057 42,461 +0.00(+0.00%)
Aug 11, 2003 4.057 4.080 4.034 4.057 9,864 +0.03(+0.81%)
Aug 08, 2003 4.150 4.220 4.024 4.024 207,158 -0.08(-1.93%)
Aug 07, 2003 3.954 4.104 3.945 4.104 36,242 +0.16(+4.14%)
Aug 06, 2003 3.992 3.992 3.917 3.940 37,528 -0.02(-0.47%)
Aug 05, 2003 3.889 3.992 3.889 3.959 65,836 +0.07(+1.80%)
Aug 04, 2003 3.870 3.940 3.870 3.889 78,917 +0.07(+1.83%)
Aug 01, 2003 3.730 3.945 3.730 3.819 158,478 +0.09(+2.38%)
Jul 31, 2003 3.474 3.782 3.451 3.730 221,312 +0.26(+7.38%)
Jul 30, 2003 3.451 3.474 3.432 3.474 31,738 +0.04(+1.22%)
Jul 29, 2003 3.427 3.451 3.404 3.432 56,614 +0.05(+1.52%)
Jul 28, 2003 3.521 3.553 3.311 3.381 123,951 -0.09(-2.68%)
Jul 25, 2003 3.586 3.591 3.455 3.474 153,974 -0.12(-3.25%)
Jul 24, 2003 3.577 3.614 3.572 3.591 37,743 -0.02(-0.52%)
Jul 23, 2003 3.675 3.679 3.595 3.609 87,709 -0.07(-1.78%)
Jul 22, 2003 3.675 3.675 3.642 3.675 3,645 +0.02(+0.51%)
Jul 21, 2003 3.637 3.707 3.623 3.656 52,969 +0.02(+0.51%)
Jul 18, 2003 3.716 3.716 3.619 3.637 41,603 -0.02(-0.51%)
Jul 17, 2003 3.661 3.661 3.563 3.656 170,702 +0.05(+1.42%)
Jul 16, 2003 3.521 3.665 3.497 3.605 88,353 +0.07(+1.98%)
Jul 15, 2003 3.684 3.730 3.339 3.535 200,081 -0.16(-4.41%)
Jul 14, 2003 3.847 3.940 3.661 3.698 108,726 -0.13(-3.29%)
Jul 11, 2003 3.847 3.847 3.730 3.824 135,961 -0.02(-0.61%)
Jul 10, 2003 3.987 3.992 3.847 3.847 51,682 -0.14(-3.51%)
Jul 09, 2003 3.992 3.996 3.987 3.987 21,873 -0.02(-0.47%)
Jul 08, 2003 4.080 4.080 4.006 4.006 11,151 -0.07(-1.83%)
Jul 07, 2003 4.104 4.150 4.057 4.080 98,003 -0.00(-0.11%)
Jul 03, 2003 4.131 4.131 4.085 4.085 3,216 -0.05(-1.13%)
Jul 02, 2003 4.029 4.173 3.982 4.131 196,650 +0.15(+3.75%)
Jul 01, 2003 3.870 4.010 3.870 3.982 157,406 -0.24(-5.64%)
Jun 30, 2003 4.104 4.220 4.001 4.220 216,594 +0.08(+1.91%)
Jun 27, 2003 4.150 4.220 4.127 4.141 50,824 -0.02(-0.56%)
Jun 26, 2003 4.393 4.393 4.066 4.164 210,375 -0.23(-5.20%)
Jun 25, 2003 4.435 4.463 4.383 4.393 82,134 -0.01(-0.21%)
Jun 24, 2003 4.430 4.430 4.383 4.402 59,617 +0.00(+0.11%)
Jun 23, 2003 4.383 4.514 4.360 4.397 29,379 -0.02(-0.53%)
Jun 20, 2003 4.453 4.453 4.388 4.421 29,379 -0.03(-0.73%)
Jun 19, 2003 4.407 4.481 4.407 4.453 39,458 +0.00(+0.10%)
Jun 18, 2003 4.430 4.542 4.430 4.449 21,873 +0.02(+0.42%)
Jun 17, 2003 4.453 4.472 4.206 4.430 62,404 -0.05(-1.04%)
Jun 16, 2003 4.477 4.477 4.425 4.477 20,801 +0.04(+0.84%)
Jun 13, 2003 4.523 4.547 4.407 4.439 63,262 +0.01(+0.21%)
Jun 12, 2003 4.528 4.528 4.421 4.430 57,043 -0.00(-0.11%)
Jun 11, 2003 4.547 4.547 4.430 4.435 77,845 -0.07(-1.45%)
Jun 10, 2003 4.565 4.565 4.477 4.500 66,908 -0.04(-0.92%)
Jun 09, 2003 4.686 4.710 4.523 4.542 116,660 -0.14(-3.08%)
Jun 06, 2003 4.663 4.752 4.649 4.686 128,455 +0.16(+3.61%)
Jun 05, 2003 4.495 4.537 4.481 4.523 215,307 +0.04(+0.94%)
Jun 04, 2003 4.421 4.509 4.383 4.481 274,924 +0.12(+2.67%)
Jun 03, 2003 4.234 4.407 4.234 4.365 229,890 +0.14(+3.43%)
Jun 02, 2003 4.150 4.299 4.150 4.220 183,783 +0.11(+2.72%)
May 30, 2003 4.141 4.141 4.104 4.108 79,560 -0.02(-0.45%)
May 29, 2003 4.136 4.197 4.127 4.127 224,314 -0.01(-0.23%)
May 28, 2003 3.964 4.141 3.964 4.136 298,728 +0.03(+0.80%)
May 27, 2003 3.978 4.211 3.978 4.104 272,780 +0.21(+5.39%)
May 23, 2003 3.772 3.964 3.772 3.894 223,671 +0.14(+3.60%)
May 22, 2003 3.763 3.800 3.730 3.758 119,019 -0.07(-1.95%)
May 21, 2003 3.754 3.861 3.744 3.833 47,178 +0.03(+0.86%)
May 20, 2003 3.926 3.987 3.707 3.800 354,914 -0.20(-5.01%)
May 19, 2003 4.243 4.290 3.917 4.001 117,304 -0.23(-5.51%)
May 16, 2003 4.379 4.383 4.127 4.234 174,990 -0.14(-3.30%)
May 15, 2003 4.360 4.379 4.010 4.379 70,982 -0.01(-0.32%)
May 14, 2003 4.509 4.509 4.337 4.393 449,915 -0.04(-0.84%)
May 13, 2003 4.383 4.430 4.360 4.430 55,113 +0.02(+0.53%)
May 12, 2003 4.383 4.407 4.341 4.407 111,513 +0.00(+0.00%)
May 09, 2003 4.407 4.486 4.365 4.407 28,521 -0.05(-1.05%)
May 08, 2003 4.453 4.472 4.360 4.453 36,670 -0.05(-1.04%)
May 07, 2003 4.635 4.663 4.500 4.500 496,665 -0.14(-2.92%)
May 06, 2003 4.635 4.640 4.579 4.635 31,738 +0.02(+0.40%)
May 05, 2003 4.547 4.663 4.547 4.616 67,766 +0.07(+1.54%)
May 02, 2003 4.547 4.574 4.547 4.547 306,877 +0.00(+0.10%)
May 01, 2003 4.523 4.570 4.523 4.542 99,719 +0.00(+0.00%)
Apr 30, 2003 4.407 4.542 4.407 4.542 104,437 +0.09(+1.99%)
Apr 29, 2003 4.584 4.584 4.430 4.453 62,404 -0.13(-2.85%)
Apr 28, 2003 4.700 4.700 4.561 4.584 372,070 -0.07(-1.50%)
Apr 25, 2003 4.547 4.654 4.547 4.654 106,367 +0.13(+2.78%)
Apr 24, 2003 4.686 4.705 4.290 4.528 207,372 -0.30(-6.27%)
Apr 23, 2003 4.453 4.831 4.453 4.831 115,588 +0.34(+7.47%)
Apr 22, 2003 4.383 4.495 4.313 4.495 130,814 -0.06(-1.33%)
Apr 21, 2003 4.477 4.570 4.477 4.556 64,334 +0.01(+0.21%)
Apr 17, 2003 4.365 4.570 4.360 4.547 53,612 +0.19(+4.39%)
Apr 16, 2003 4.341 4.360 4.318 4.355 91,355 +0.06(+1.30%)
Apr 15, 2003 4.173 4.313 4.173 4.299 173,275 +0.14(+3.36%)
Apr 14, 2003 4.136 4.197 4.127 4.159 94,786 +0.01(+0.22%)
Apr 11, 2003 3.987 4.150 3.987 4.150 207,587 +0.21(+5.33%)
Apr 10, 2003 3.898 3.954 3.898 3.940 2,573 +0.05(+1.20%)
Apr 09, 2003 3.917 4.010 3.889 3.894 10,936 +0.02(+0.60%)
Apr 08, 2003 4.010 4.010 3.866 3.870 25,090 -0.14(-3.49%)
Apr 07, 2003 4.034 4.104 4.010 4.010 40,745 +0.01(+0.23%)
Apr 04, 2003 4.006 4.010 3.931 4.001 42,889 +0.00(+0.00%)
Apr 03, 2003 3.870 4.010 3.852 4.001 124,380 +0.13(+3.37%)
Apr 02, 2003 3.749 3.870 3.749 3.870 79,989 +0.16(+4.27%)
Apr 01, 2003 3.730 3.730 3.707 3.712 37,528 +0.02(+0.63%)
Mar 31, 2003 3.693 3.707 3.684 3.689 33,239 -0.00(-0.13%)
Mar 28, 2003 3.730 3.730 3.591 3.693 45,463 -0.04(-1.00%)
Mar 27, 2003 3.661 3.730 3.637 3.730 275,353 +0.12(+3.23%)
Mar 26, 2003 3.474 3.614 3.460 3.614 1,207,995 +0.13(+3.75%)
Mar 25, 2003 3.497 3.497 3.483 3.483 643 -0.01(-0.40%)
Mar 24, 2003 3.497 3.497 3.460 3.497 22,302 -0.00(-0.13%)
Mar 21, 2003 3.488 3.521 3.404 3.502 65,836 +0.00(+0.00%)
Mar 20, 2003 3.493 3.567 3.474 3.502 234,393 +0.01(+0.27%)
Mar 19, 2003 3.446 3.493 3.418 3.493 10,722 +0.07(+1.90%)
Mar 18, 2003 3.446 3.521 3.427 3.427 53,183 +0.02(+0.69%)
Mar 17, 2003 3.395 3.404 3.381 3.404 4,932 -0.01(-0.27%)
Mar 14, 2003 3.474 3.474 3.399 3.413 47,178 -0.01(-0.41%)
Mar 13, 2003 3.208 3.427 3.208 3.427 98,646 +0.22(+6.83%)
Mar 12, 2003 3.329 3.329 3.171 3.208 47,607 -0.08(-2.41%)
Mar 11, 2003 3.264 3.334 3.255 3.287 192,575 +0.00(+0.14%)
Mar 10, 2003 3.376 3.381 3.199 3.283 48,251 -0.10(-2.90%)
Mar 07, 2003 3.381 3.381 3.381 3.381 2,787 -0.03(-0.82%)
Mar 06, 2003 3.427 3.427 3.404 3.409 66,693 -0.02(-0.54%)
Mar 05, 2003 3.497 3.497 3.427 3.427 20,587 -0.05(-1.34%)
Mar 04, 2003 3.600 3.600 3.451 3.474 29,379 -0.09(-2.61%)
Mar 03, 2003 3.637 3.637 3.567 3.567 252,621 +0.03(+0.79%)
Feb 28, 2003 3.357 3.539 3.357 3.539 217,452 +0.18(+5.42%)
Feb 27, 2003 3.357 3.371 3.315 3.357 58,115 +0.00(+0.00%)
Feb 26, 2003 3.306 3.357 3.273 3.357 295,726 +0.07(+1.98%)
Feb 25, 2003 3.348 3.348 3.241 3.292 45,677 -0.06(-1.67%)
Feb 24, 2003 3.311 3.367 3.311 3.348 84,493 +0.04(+1.13%)
Feb 21, 2003 3.138 3.311 3.138 3.311 215,736 +0.17(+5.50%)
Feb 20, 2003 3.171 3.194 3.138 3.138 7,291 -0.01(-0.30%)
Feb 19, 2003 3.255 3.255 3.148 3.148 46,106 -0.09(-2.88%)
Feb 18, 2003 3.264 3.297 3.236 3.241 122,236 -0.02(-0.71%)
Feb 14, 2003 3.227 3.264 3.222 3.264 50,395 +0.02(+0.72%)
Feb 13, 2003 3.250 3.250 3.218 3.241 13,081 +0.07(+2.21%)
Feb 12, 2003 3.255 3.255 3.166 3.171 55,756 -0.09(-2.86%)
Feb 11, 2003 3.176 3.329 3.171 3.264 216,594 +0.06(+1.89%)
Feb 10, 2003 3.031 3.222 3.031 3.204 83,420 +0.22(+7.34%)
Feb 07, 2003 3.180 3.236 2.938 2.984 55,113 -0.16(-5.19%)
Feb 06, 2003 3.292 3.292 3.148 3.148 39,458 -0.10(-3.02%)
Feb 05, 2003 3.404 3.404 3.241 3.246 143,895 -0.15(-4.40%)
Feb 04, 2003 3.241 3.497 3.241 3.395 319,530 +0.19(+5.97%)
Feb 03, 2003 3.171 3.204 3.152 3.204 411,100 +0.17(+5.53%)
Jan 31, 2003 3.031 3.101 3.012 3.036 355,772 +0.02(+0.62%)
Jan 30, 2003 2.984 3.054 2.938 3.017 131,457 +0.06(+2.05%)
Jan 29, 2003 2.891 2.984 2.891 2.956 72,055 +0.07(+2.59%)
Jan 28, 2003 2.928 2.938 2.835 2.882 18,228 -0.01(-0.32%)
Jan 27, 2003 2.803 3.031 2.798 2.891 74,414 +0.20(+7.45%)
Jan 24, 2003 2.705 2.714 2.658 2.691 43,962 -0.04(-1.37%)
Jan 23, 2003 2.761 2.775 2.705 2.728 69,052 -0.02(-0.85%)
Jan 22, 2003 2.761 2.761 2.737 2.751 26,806 -0.01(-0.34%)
Jan 21, 2003 2.728 2.775 2.728 2.761 7,934 -0.01(-0.34%)
Jan 17, 2003 2.938 2.938 2.770 2.770 31,953 -0.14(-4.81%)
Jan 16, 2003 3.008 3.008 2.868 2.910 25,090 -0.03(-1.11%)
Jan 15, 2003 2.994 2.994 2.938 2.942 28,092 -0.07(-2.17%)
Jan 14, 2003 3.031 3.031 2.938 3.008 14,153 +0.00(+0.00%)
Jan 13, 2003 2.998 3.031 2.938 3.008 179,279 +0.09(+3.20%)
Jan 10, 2003 2.891 2.961 2.891 2.914 309,450 +0.07(+2.46%)
Jan 09, 2003 2.784 2.844 2.775 2.844 489,159 +0.06(+2.01%)
Jan 08, 2003 2.793 2.793 2.747 2.789 171,774 +0.00(+0.00%)
Jan 07, 2003 2.742 2.844 2.742 2.789 231,176 +0.07(+2.75%)
Jan 06, 2003 2.541 2.761 2.541 2.714 629,624 +0.17(+6.79%)
Jan 03, 2003 2.448 2.565 2.448 2.541 25,733 +0.09(+3.81%)
Jan 02, 2003 2.401 2.476 2.401 2.448 67,122 +0.07(+2.94%)
Dec 31, 2002 2.541 2.541 2.378 2.378 47,393 -0.26(-9.73%)
Dec 30, 2002 2.588 2.635 2.588 2.635 51,467 +0.05(+1.80%)
Dec 27, 2002 2.579 2.588 2.579 2.588 46,750 +0.00(+0.00%)
Dec 26, 2002 2.499 2.588 2.499 2.588 79,775 +0.09(+3.74%)
Dec 24, 2002 2.495 2.495 2.495 2.495 1,072 -0.05(-1.83%)
Dec 23, 2002 2.397 2.541 2.397 2.541 78,917 +0.14(+6.03%)
Dec 20, 2002 2.355 2.397 2.285 2.397 75,915 +0.07(+2.80%)
Dec 19, 2002 2.341 2.341 2.308 2.332 86,637 -0.00(-0.20%)
Dec 18, 2002 2.388 2.388 2.327 2.336 30,880 +0.03(+1.39%)
Dec 17, 2002 2.304 2.327 2.304 2.304 16,656 +0.00(+0.00%)
Dec 16, 2002 2.327 2.327 2.304 2.304 2,849 +0.00(+0.00%)
Dec 13, 2002 2.350 2.350 2.304 2.304 207,113 -0.05(-1.94%)
Dec 12, 2002 2.327 2.350 2.327 2.350 9,643 +0.01(+0.59%)
Dec 11, 2002 2.336 2.336 2.336 2.336 10,520 -0.01(-0.58%)
Dec 10, 2002 2.409 2.418 2.350 2.350 41,861 +0.00(+0.00%)
Dec 09, 2002 2.322 2.368 2.322 2.350 156,485 +0.04(+1.58%)
Dec 06, 2002 2.327 2.332 2.304 2.313 50,408 -0.01(-0.59%)
Dec 05, 2002 2.295 2.336 2.281 2.327 608,628 +0.05(+2.00%)
Dec 04, 2002 2.190 2.281 2.190 2.281 480,634 +0.05(+2.04%)
Dec 03, 2002 2.236 2.236 2.236 2.236 0 +0.00(+0.00%)
Dec 02, 2002 2.236 2.236 2.236 2.236 219 +0.00(+0.00%)
Nov 29, 2002 2.281 2.281 2.236 2.236 12,054 -0.05(-2.00%)
Nov 27, 2002 2.281 2.281 2.259 2.281 17,752 +0.00(+0.00%)
Nov 26, 2002 2.281 2.281 2.281 2.281 3,287 +0.00(+0.00%)
Nov 25, 2002 2.268 2.281 2.268 2.281 2,410 -0.02(-0.79%)
Nov 22, 2002 2.290 2.300 2.263 2.300 32,655 -0.03(-1.18%)
Nov 21, 2002 2.281 2.327 2.277 2.327 128,213 +0.07(+3.03%)
Nov 20, 2002 2.313 2.327 2.259 2.259 119,446 -0.05(-2.17%)
Nov 19, 2002 2.336 2.336 2.309 2.309 5,917 -0.03(-1.17%)
Nov 18, 2002 2.281 2.363 2.281 2.336 34,847 +0.07(+3.23%)
Nov 15, 2002 2.286 2.286 2.236 2.263 30,464 -0.03(-1.39%)
Nov 14, 2002 2.327 2.373 2.268 2.295 129,528 +0.02(+1.00%)
Nov 13, 2002 2.236 2.277 2.236 2.272 11,177 +0.04(+1.63%)
Nov 12, 2002 2.213 2.259 2.213 2.236 21,916 +0.00(+0.00%)
Nov 11, 2002 2.277 2.281 2.213 2.236 66,626 -0.05(-2.00%)
Nov 08, 2002 2.259 2.295 2.259 2.281 37,696 +0.02(+0.81%)
Nov 07, 2002 2.286 2.290 2.259 2.263 75,393 -0.02(-0.80%)
Nov 06, 2002 2.281 2.300 2.277 2.281 64,873 -0.01(-0.40%)
Nov 05, 2002 2.304 2.304 2.281 2.290 34,628 -0.04(-1.57%)
Nov 04, 2002 2.327 2.350 2.259 2.327 160,869 +0.05(+2.00%)
Nov 01, 2002 2.350 2.350 2.259 2.281 15,341 -0.09(-3.85%)
Oct 31, 2002 2.373 2.373 2.373 2.373 196,155 +0.00(+0.00%)
Oct 30, 2002 2.373 2.373 2.368 2.373 20,601 +0.02(+0.97%)
Oct 29, 2002 2.455 2.455 2.350 2.350 43,833 -0.14(-5.50%)
Oct 28, 2002 2.464 2.487 2.464 2.487 2,191 +0.02(+0.93%)
Oct 25, 2002 2.464 2.464 2.464 2.464 219 -0.04(-1.46%)
Oct 24, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 23, 2002 2.509 2.509 2.327 2.500 188,265 -0.08(-3.01%)
Oct 22, 2002 2.646 2.646 2.514 2.578 39,669 -0.02(-0.88%)
Oct 21, 2002 2.624 2.624 2.601 2.601 2,849 +0.02(+0.88%)
Oct 18, 2002 2.738 2.738 2.578 2.578 77,804 -0.21(-7.38%)
Oct 17, 2002 2.920 2.920 2.760 2.783 59,175 +0.03(+0.99%)
Oct 16, 2002 2.760 2.760 2.738 2.756 6,794 -0.05(-1.79%)
Oct 15, 2002 2.692 2.966 2.692 2.806 101,036 +0.11(+4.24%)
Oct 14, 2002 2.783 2.783 2.692 2.692 102,132 -0.05(-1.67%)
Oct 11, 2002 2.738 2.742 2.715 2.738 122,076 +0.10(+3.99%)
Oct 10, 2002 2.628 2.633 2.628 2.633 1,534 +0.00(+0.17%)
Oct 09, 2002 2.601 2.628 2.578 2.628 8,985 -0.02(-0.86%)
Oct 08, 2002 2.646 2.738 2.646 2.651 17,752 +0.03(+1.22%)
Oct 07, 2002 2.578 2.619 2.532 2.619 16,656 +0.07(+2.68%)
Oct 04, 2002 2.509 2.551 2.509 2.551 3,506 +0.04(+1.64%)
Oct 03, 2002 2.578 2.646 2.509 2.509 20,601 -0.02(-0.72%)
Oct 02, 2002 2.487 2.528 2.482 2.528 54,572 +0.06(+2.59%)
Oct 01, 2002 2.601 2.601 2.464 2.464 34,628 -0.11(-4.42%)
Sep 30, 2002 2.414 2.578 2.414 2.578 10,300 +0.21(+8.86%)
Sep 27, 2002 2.464 2.464 2.281 2.368 129,747 -0.05(-2.08%)
Sep 26, 2002 2.395 2.464 2.395 2.418 4,602 +0.07(+2.91%)
Sep 25, 2002 2.327 2.350 2.327 2.350 5,040 +0.05(+1.98%)
Sep 24, 2002 2.427 2.427 2.304 2.304 2,958,763 -0.11(-4.72%)
Sep 23, 2002 2.373 2.418 2.368 2.418 6,794 +0.05(+2.12%)
Sep 20, 2002 2.395 2.400 2.327 2.368 28,053 -0.03(-1.14%)
Sep 19, 2002 2.555 2.555 2.395 2.395 2,849,179 -0.14(-5.41%)
Sep 18, 2002 2.669 2.669 2.509 2.532 99,063 -0.16(-5.93%)
Sep 17, 2002 2.847 2.852 2.692 2.692 87,886 -0.16(-5.60%)
Sep 16, 2002 2.774 2.852 2.774 2.852 2,191 +0.11(+4.17%)
Sep 13, 2002 2.669 2.783 2.646 2.738 56,764 +0.10(+3.81%)
Sep 12, 2002 2.774 2.829 2.532 2.637 42,299 -0.14(-4.93%)
Sep 11, 2002 2.852 2.852 2.738 2.774 78,242 -0.08(-2.72%)
Sep 10, 2002 2.829 2.875 2.738 2.852 148,376 +0.18(+6.84%)
Sep 09, 2002 2.624 2.738 2.624 2.669 62,462 +0.14(+5.41%)
Sep 06, 2002 2.122 2.532 2.122 2.532 38,573 +0.30(+13.27%)
Sep 05, 2002 2.076 2.236 2.076 2.236 17,533 +0.18(+8.89%)
Sep 04, 2002 1.998 2.053 1.985 2.053 12,711 +0.09(+4.65%)
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.