Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.490
+0.030 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
5.843
5.875
5.656
5.843
214
+0.06(+1.05%)
Aug 30, 2010
5.875
5.908
5.759
5.782
47,687
-0.07(-1.20%)
Aug 27, 2010
5.852
5.875
5.736
5.852
25,847
+0.11(+1.87%)
Aug 26, 2010
5.801
5.834
5.717
5.745
33,569
-0.05(-0.81%)
Aug 25, 2010
5.633
5.810
5.605
5.792
36,308
+0.07(+1.22%)
Aug 24, 2010
5.857
5.875
5.722
5.722
70,901
-0.22(-3.69%)
Aug 23, 2010
6.015
6.071
5.941
5.941
89,444
-0.04(-0.62%)
Aug 20, 2010
5.875
6.015
5.824
5.978
72,089
+0.10(+1.75%)
Aug 19, 2010
6.099
6.109
5.829
5.875
55,105
-0.21(-3.45%)
Aug 18, 2010
5.820
6.095
5.787
6.085
262,715
+0.31(+5.33%)
Aug 17, 2010
5.829
5.834
5.694
5.778
77,015
-0.03(-0.48%)
Aug 16, 2010
5.694
5.824
5.661
5.806
55,375
+0.07(+1.22%)
Aug 13, 2010
5.736
5.778
5.666
5.736
108,041
+0.03(+0.49%)
Aug 12, 2010
5.400
5.778
5.400
5.708
115,410
+0.20(+3.64%)
Aug 11, 2010
5.680
5.689
5.381
5.507
82,162
-0.22(-3.83%)
Aug 10, 2010
5.712
5.824
5.620
5.726
89,438
-0.00(-0.08%)
Aug 09, 2010
5.633
5.736
5.460
5.731
103,639
+0.11(+1.91%)
Aug 06, 2010
5.624
5.624
5.470
5.624
171,296
+0.04(+0.67%)
Aug 05, 2010
5.479
5.624
5.470
5.586
114,033
+0.10(+1.87%)
Aug 04, 2010
5.339
5.526
5.269
5.484
167,129
+0.15(+2.80%)
Aug 03, 2010
5.097
5.339
5.069
5.335
267,924
+0.21(+4.00%)
Aug 02, 2010
5.129
5.176
5.097
5.129
226,465
+0.02(+0.46%)
Jul 30, 2010
5.106
5.134
5.017
5.106
79,560
-0.01(-0.18%)
Jul 29, 2010
5.097
5.129
5.064
5.115
70,326
+0.08(+1.67%)
Jul 28, 2010
5.120
5.129
4.943
5.031
83,564
-0.10(-1.91%)
Jul 27, 2010
5.129
5.134
5.059
5.129
574,028
+0.00(+0.00%)
Jul 26, 2010
5.059
5.129
4.957
5.129
121,861
+0.03(+0.55%)
Jul 23, 2010
5.125
5.139
4.994
5.101
57,313
-0.01(-0.18%)
Jul 22, 2010
5.041
5.129
4.957
5.111
126,471
+0.12(+2.43%)
Jul 21, 2010
5.101
5.106
4.957
4.990
118,667
-0.12(-2.28%)
Jul 20, 2010
4.948
5.129
4.948
5.106
115,335
+0.19(+3.89%)
Jul 19, 2010
5.027
5.101
4.878
4.915
56,829
-0.11(-2.14%)
Jul 16, 2010
5.022
5.083
4.948
5.022
73,665
-0.04(-0.83%)
Jul 15, 2010
5.031
5.111
4.910
5.064
105,492
+0.00(+0.09%)
Jul 14, 2010
5.045
5.120
5.013
5.059
39,638
-0.03(-0.55%)
Jul 13, 2010
5.101
5.129
5.008
5.087
74,604
+0.03(+0.55%)
Jul 12, 2010
5.087
5.129
5.041
5.059
39,904
-0.07(-1.36%)
Jul 09, 2010
5.129
5.129
5.078
5.129
304,540
+0.03(+0.55%)
Jul 08, 2010
5.083
5.101
5.064
5.101
7,076
+0.08(+1.58%)
Jul 07, 2010
4.868
5.041
4.868
5.022
24,112
+0.14(+2.96%)
Jul 06, 2010
4.854
4.934
4.854
4.878
58,396
+0.02(+0.48%)
Jul 02, 2010
4.854
4.962
4.789
4.854
21,807
-0.01(-0.19%)
Jul 01, 2010
4.887
4.887
4.635
4.864
105,269
-0.00(-0.10%)
Jun 30, 2010
4.836
4.948
4.803
4.868
44,657
+0.05(+1.06%)
Jun 29, 2010
5.017
5.017
4.794
4.817
59,964
-0.17(-3.37%)
Jun 25, 2010
4.985
5.059
4.929
4.985
23,214
-0.03(-0.65%)
Jun 24, 2010
4.938
5.038
4.892
5.017
147,867
+0.02(+0.37%)
Jun 23, 2010
4.990
5.003
4.794
4.999
106,403
+0.05(+1.04%)
Jun 22, 2010
4.742
4.957
4.742
4.948
53,151
+0.18(+3.82%)
Jun 21, 2010
4.938
5.031
4.761
4.766
77,131
-0.14(-2.94%)
Jun 18, 2010
4.910
4.957
4.892
4.910
56,567
-0.04(-0.75%)
Jun 17, 2010
5.106
5.106
4.892
4.948
80,510
-0.17(-3.28%)
Jun 16, 2010
5.129
5.129
5.022
5.115
93,901
-0.01(-0.27%)
Jun 15, 2010
4.999
5.129
4.962
5.129
62,419
+0.09(+1.85%)
Jun 14, 2010
5.031
5.129
5.003
5.036
85,396
+0.00(+0.00%)
Jun 11, 2010
4.957
5.036
4.934
5.036
47,026
+0.00(+0.00%)
Jun 10, 2010
5.143
5.171
4.962
5.036
50,996
+0.04(+0.75%)
Jun 09, 2010
4.910
5.087
4.910
4.999
48,703
+0.06(+1.23%)
Jun 08, 2010
4.994
5.050
4.850
4.938
67,800
+0.00(+0.00%)
Jun 07, 2010
4.957
5.050
4.920
4.938
53,554
-0.07(-1.31%)
Jun 04, 2010
5.004
5.139
4.971
5.004
60,963
-0.14(-2.72%)
Jun 03, 2010
5.120
5.162
5.083
5.143
72,248
+0.00(+0.09%)
Jun 02, 2010
5.064
5.153
5.036
5.139
110,428
+0.07(+1.29%)
Jun 01, 2010
5.050
5.134
5.027
5.073
49,726
-0.06(-1.09%)
May 28, 2010
5.129
5.157
4.994
5.129
159,428
-0.01(-0.18%)
May 27, 2010
4.990
5.139
4.971
5.139
183,322
+0.16(+3.28%)
May 26, 2010
4.971
5.087
4.962
4.976
53,595
+0.00(+0.00%)
May 25, 2010
4.952
5.045
4.948
4.976
55,834
-0.13(-2.56%)
May 24, 2010
5.036
5.129
5.003
5.106
64,986
+0.00(+0.09%)
May 21, 2010
5.115
5.125
5.036
5.101
99,305
-0.07(-1.26%)
May 20, 2010
5.083
5.176
5.036
5.167
178,081
-0.30(-5.54%)
May 19, 2010
5.666
5.712
5.423
5.470
243,923
-0.20(-3.46%)
May 18, 2010
5.638
5.843
5.605
5.666
95,623
+0.02(+0.41%)
May 17, 2010
5.596
5.754
5.544
5.642
110,460
+0.09(+1.68%)
May 14, 2010
5.549
5.843
5.465
5.549
161,081
-0.27(-4.65%)
May 13, 2010
5.400
5.866
5.013
5.820
329,860
+0.01(+0.24%)
May 12, 2010
5.792
5.848
5.736
5.806
59,344
+0.05(+0.81%)
May 11, 2010
5.787
5.824
5.731
5.759
72,957
-0.10(-1.67%)
May 10, 2010
5.880
5.913
5.768
5.857
270,727
+0.55(+10.47%)
May 07, 2010
5.363
5.423
5.269
5.302
223,467
-0.14(-2.49%)
May 06, 2010
5.572
5.689
5.363
5.437
175,732
-0.21(-3.80%)
May 05, 2010
5.694
5.702
5.586
5.652
73,629
-0.12(-2.02%)
May 04, 2010
5.922
5.922
5.680
5.768
90,313
-0.16(-2.75%)
May 03, 2010
6.029
6.029
5.782
5.931
107,117
+0.00(+0.08%)
Apr 30, 2010
6.067
6.067
5.698
5.927
180,161
-0.13(-2.08%)
Apr 29, 2010
5.862
6.094
5.829
6.053
431,078
+0.18(+3.02%)
Apr 28, 2010
5.983
5.983
5.675
5.875
323,092
-0.02(-0.40%)
Apr 27, 2010
6.305
6.500
5.852
5.899
256,044
-0.27(-4.38%)
Apr 26, 2010
6.011
6.295
6.011
6.169
571,632
+0.12(+2.00%)
Apr 23, 2010
5.945
6.141
5.945
6.048
98,363
+0.12(+2.05%)
Apr 22, 2010
5.917
5.941
5.885
5.927
323,077
+0.01(+0.16%)
Apr 21, 2010
5.810
5.969
5.806
5.917
195,856
+0.08(+1.44%)
Apr 20, 2010
5.717
5.880
5.694
5.834
289,318
+0.27(+4.77%)
Apr 19, 2010
5.460
5.568
5.405
5.568
260,981
+0.18(+3.38%)
Apr 16, 2010
5.502
5.502
5.199
5.386
368,135
-0.11(-2.04%)
Apr 15, 2010
5.568
5.568
5.474
5.498
70,369
+0.03(+0.51%)
Apr 14, 2010
5.498
5.535
5.367
5.470
114,809
-0.12(-2.17%)
Apr 13, 2010
5.502
5.596
5.502
5.591
86,607
+0.07(+1.18%)
Apr 12, 2010
5.605
5.605
5.502
5.526
38,234
-0.03(-0.59%)
Apr 09, 2010
5.498
5.652
5.456
5.558
142,727
+0.07(+1.19%)
Apr 08, 2010
5.447
5.493
5.419
5.493
83,860
-0.00(-0.08%)
Apr 07, 2010
5.535
5.563
5.484
5.498
254,294
-0.02(-0.34%)
Apr 06, 2010
5.372
5.572
5.372
5.516
69,610
+0.12(+2.16%)
Apr 05, 2010
5.307
5.470
5.307
5.400
157,637
+0.05(+0.87%)
Apr 01, 2010
5.036
5.353
5.353
5.353
97,145
+0.30(+6.00%)
Mar 31, 2010
5.036
5.064
4.952
5.050
41,358
+0.02(+0.37%)
Mar 30, 2010
4.971
5.069
4.966
5.031
53,745
+0.04(+0.84%)
Mar 29, 2010
4.985
4.999
4.966
4.990
17,063
+0.05(+0.94%)
Mar 26, 2010
4.990
5.003
4.943
4.943
123,300
+0.00(+0.00%)
Mar 25, 2010
4.803
5.036
4.803
4.943
363,018
+0.14(+2.96%)
Mar 24, 2010
4.780
4.822
4.752
4.801
28,200
+0.01(+0.15%)
Mar 23, 2010
4.747
4.822
4.747
4.794
78,660
+0.01(+0.29%)
Mar 22, 2010
4.747
4.798
4.705
4.780
59,767
-0.01(-0.29%)
Mar 19, 2010
4.850
4.859
4.756
4.794
71,163
-0.02(-0.48%)
Mar 18, 2010
4.761
4.840
4.733
4.817
77,744
-0.01(-0.29%)
Mar 17, 2010
4.808
4.929
4.780
4.831
241,654
+0.06(+1.27%)
Mar 16, 2010
4.616
4.780
4.598
4.770
169,846
+0.18(+3.92%)
Mar 15, 2010
4.570
4.602
4.570
4.590
57,890
-0.01(-0.16%)
Mar 12, 2010
4.500
4.616
4.500
4.598
80,991
+0.08(+1.75%)
Mar 11, 2010
4.500
4.593
4.467
4.519
26,591
-0.03(-0.62%)
Mar 10, 2010
4.463
4.570
4.463
4.547
29,808
+0.05(+1.04%)
Mar 09, 2010
4.458
4.547
4.458
4.500
213,990
+0.00(+0.10%)
Mar 08, 2010
4.500
4.523
4.430
4.495
71,973
+0.03(+0.63%)
Mar 05, 2010
4.477
4.547
4.435
4.467
76,976
-0.00(-0.10%)
Mar 04, 2010
4.439
4.486
4.409
4.472
50,929
-0.00(-0.11%)
Mar 03, 2010
4.533
4.533
4.416
4.477
28,590
-0.06(-1.33%)
Mar 02, 2010
4.551
4.570
4.528
4.537
39,415
+0.00(+0.10%)
Mar 01, 2010
4.500
4.602
4.430
4.533
57,279
+0.13(+2.86%)
Feb 26, 2010
4.323
4.407
4.323
4.407
111,917
+0.10(+2.22%)
Feb 25, 2010
4.323
4.341
4.290
4.311
43,181
-0.07(-1.54%)
Feb 24, 2010
4.351
4.383
4.090
4.379
32,053
-0.01(-0.21%)
Feb 23, 2010
4.425
4.425
4.356
4.388
70,618
-0.07(-1.57%)
Feb 22, 2010
4.477
4.481
4.435
4.458
63,906
-0.03(-0.62%)
Feb 19, 2010
4.480
4.486
4.430
4.486
11,138
+0.01(+0.31%)
Feb 18, 2010
4.439
4.542
4.435
4.472
22,517
-0.01(-0.21%)
Feb 17, 2010
4.379
4.523
4.360
4.481
59,835
+0.12(+2.67%)
Feb 16, 2010
4.351
4.383
4.234
4.365
145,105
+0.02(+0.54%)
Feb 12, 2010
4.383
4.341
4.341
4.341
33,454
+0.02(+0.43%)
Feb 11, 2010
4.276
4.383
4.276
4.323
26,608
+0.00(+0.11%)
Feb 10, 2010
4.379
4.379
4.239
4.318
414,102
+0.00(+0.11%)
Feb 09, 2010
4.299
4.355
4.225
4.313
49,319
+0.07(+1.54%)
Feb 08, 2010
4.225
4.253
4.220
4.248
11,580
-0.02(-0.55%)
Feb 05, 2010
4.234
4.271
4.169
4.271
87,993
-0.00(-0.11%)
Feb 04, 2010
4.320
4.332
4.220
4.276
68,349
-0.06(-1.40%)
Feb 03, 2010
4.351
4.360
4.304
4.337
25,427
-0.03(-0.64%)
Feb 02, 2010
4.383
4.383
4.267
4.365
33,325
+0.03(+0.65%)
Feb 01, 2010
4.383
4.383
4.290
4.337
57,185
-0.00(-0.11%)
Jan 29, 2010
4.505
4.505
4.295
4.341
117,456
-0.07(-1.48%)
Jan 28, 2010
4.383
4.407
4.290
4.407
76,747
+0.12(+2.72%)
Jan 27, 2010
4.229
4.299
4.229
4.290
23,377
-0.00(-0.11%)
Jan 26, 2010
4.276
4.402
4.201
4.295
272,535
+0.00(+0.00%)
Jan 25, 2010
4.243
4.360
4.192
4.295
581,960
+0.07(+1.77%)
Jan 22, 2010
4.402
4.402
4.183
4.220
54,015
-0.21(-4.64%)
Jan 21, 2010
4.574
4.658
4.337
4.425
42,516
-0.11(-2.47%)
Jan 20, 2010
4.355
4.616
4.332
4.537
49,235
+0.10(+2.21%)
Jan 19, 2010
4.313
4.584
4.206
4.439
106,223
+0.11(+2.48%)
Jan 15, 2010
4.388
4.332
4.332
4.332
50,181
-0.00(-0.11%)
Jan 14, 2010
4.281
4.416
4.267
4.337
74,729
+0.04(+0.98%)
Jan 13, 2010
4.337
4.598
4.267
4.295
51,141
-0.09(-2.02%)
Jan 12, 2010
4.477
4.477
4.243
4.383
41,007
-0.16(-3.59%)
Jan 11, 2010
4.710
4.767
4.547
4.547
36,136
-0.07(-1.52%)
Jan 08, 2010
4.644
4.644
4.599
4.616
50,929
-0.03(-0.70%)
Jan 07, 2010
4.509
4.663
4.472
4.649
38,600
+0.01(+0.20%)
Jan 06, 2010
4.733
4.752
4.616
4.640
64,371
-0.08(-1.78%)
Jan 05, 2010
5.055
5.055
4.533
4.724
260,153
+0.20(+4.43%)
Jan 04, 2010
4.439
4.579
4.439
4.523
80,375
+0.11(+2.43%)
Dec 31, 2009
4.500
4.416
4.416
4.416
32,381
-0.13(-2.87%)
Dec 30, 2009
4.593
4.593
4.483
4.547
13,049
+0.01(+0.21%)
Dec 29, 2009
4.691
4.691
4.537
4.537
15,524
-0.06(-1.32%)
Dec 28, 2009
4.523
4.663
4.523
4.598
21,642
+0.05(+1.13%)
Dec 24, 2009
4.579
4.579
4.547
4.547
1,072
-0.05(-1.02%)
Dec 23, 2009
4.621
4.663
4.593
4.593
69,531
-0.01(-0.20%)
Dec 22, 2009
4.402
4.761
4.402
4.602
230,578
+0.26(+5.90%)
Dec 21, 2009
4.271
4.477
4.169
4.346
413,615
+0.21(+4.96%)
Dec 18, 2009
4.094
4.178
4.066
4.141
28,995
+0.05(+1.14%)
Dec 17, 2009
4.183
4.187
4.094
4.094
78,565
-0.02(-0.57%)
Dec 16, 2009
4.187
4.187
4.094
4.118
33,535
-0.01(-0.23%)
Dec 15, 2009
4.071
4.150
4.071
4.127
45,568
+0.00(+0.00%)
Dec 14, 2009
4.118
4.127
4.062
4.127
84,023
+0.07(+1.72%)
Dec 11, 2009
4.034
4.076
4.008
4.057
32,810
-0.02(-0.57%)
Dec 10, 2009
3.996
4.080
3.964
4.080
85,994
+0.15(+3.92%)
Dec 09, 2009
3.964
3.964
3.898
3.926
105,959
-0.04(-0.94%)
Dec 08, 2009
3.959
4.006
3.922
3.964
23,175
+0.00(+0.00%)
Dec 07, 2009
4.001
4.001
3.936
3.964
23,160
-0.02(-0.58%)
Dec 04, 2009
3.978
4.057
3.936
3.987
40,751
+0.07(+1.79%)
Dec 03, 2009
4.052
4.066
3.894
3.917
89,639
-0.08(-1.98%)
Dec 02, 2009
4.010
4.024
3.964
3.996
49,752
+0.02(+0.59%)
Dec 01, 2009
3.847
4.029
3.847
3.973
72,218
+0.14(+3.52%)
Nov 30, 2009
3.721
3.847
3.721
3.838
35,920
+0.09(+2.49%)
Nov 27, 2009
3.670
3.782
3.665
3.744
64,532
-0.07(-1.83%)
Nov 25, 2009
3.749
3.814
3.730
3.814
57,691
+0.11(+3.02%)
Nov 24, 2009
3.726
3.754
3.684
3.703
188,788
-0.02(-0.50%)
Nov 23, 2009
3.730
3.754
3.689
3.721
232,622
+0.00(+0.13%)
Nov 20, 2009
3.730
3.730
3.418
3.716
76,399
-0.01(-0.38%)
Nov 19, 2009
3.735
3.786
3.721
3.730
93,643
-0.05(-1.23%)
Nov 18, 2009
3.735
3.973
3.716
3.777
122,262
+0.04(+1.12%)
Nov 17, 2009
3.684
3.735
3.637
3.735
733,516
+0.04(+1.14%)
Nov 16, 2009
3.814
3.852
3.647
3.693
379,805
-0.06(-1.49%)
Nov 13, 2009
3.791
3.814
3.719
3.749
111,344
+0.09(+2.42%)
Nov 12, 2009
3.973
4.010
3.661
3.661
30,194
-0.38(-9.35%)
Nov 11, 2009
4.104
4.122
4.034
4.038
36,585
-0.04(-1.03%)
Nov 10, 2009
4.076
4.080
3.969
4.080
27,597
+0.05(+1.16%)
Nov 09, 2009
4.173
4.173
3.824
4.034
54,879
-0.07(-1.70%)
Nov 06, 2009
4.043
4.141
3.964
4.104
26,143
+0.11(+2.83%)
Nov 05, 2009
4.108
4.108
3.991
3.991
35,525
-0.04(-1.06%)
Nov 04, 2009
3.894
4.099
3.894
4.034
58,004
+0.18(+4.66%)
Nov 03, 2009
3.903
3.926
3.810
3.854
19,349
-0.06(-1.49%)
Nov 02, 2009
4.071
4.071
3.880
3.912
105,715
-0.12(-2.89%)
Oct 30, 2009
4.071
4.071
3.982
4.029
48,682
-0.03(-0.69%)
Oct 29, 2009
3.917
4.080
3.917
4.057
113,439
+0.15(+3.94%)
Oct 28, 2009
4.178
4.206
3.870
3.903
84,737
-0.28(-6.58%)
Oct 27, 2009
4.285
4.285
4.173
4.178
74,793
-0.06(-1.43%)
Oct 26, 2009
4.467
4.467
4.239
4.239
97,049
-0.14(-3.30%)
Oct 23, 2009
4.388
4.407
4.360
4.383
115,470
+0.02(+0.53%)
Oct 22, 2009
4.313
4.514
4.201
4.360
133,657
+0.12(+2.86%)
Oct 21, 2009
4.187
4.276
4.159
4.239
194,325
+0.11(+2.71%)
Oct 20, 2009
4.094
4.127
4.062
4.127
160,453
+0.08(+2.08%)
Oct 19, 2009
3.824
4.099
3.814
4.043
164,976
+0.15(+3.96%)
Oct 16, 2009
3.959
3.964
3.870
3.889
65,276
-0.02(-0.48%)
Oct 15, 2009
3.894
3.964
3.828
3.908
136,145
+0.04(+0.96%)
Oct 14, 2009
3.824
3.931
3.798
3.870
254,348
+0.05(+1.22%)
Oct 13, 2009
3.758
3.847
3.758
3.824
95,983
+0.00(+0.00%)
Oct 12, 2009
3.824
3.875
3.791
3.824
109,903
-0.01(-0.24%)
Oct 09, 2009
3.861
4.076
3.758
3.833
139,083
-0.00(-0.12%)
Oct 08, 2009
3.819
3.964
3.800
3.838
76,421
+0.06(+1.48%)
Oct 07, 2009
3.712
3.824
3.712
3.782
182,700
+0.01(+0.37%)
Oct 06, 2009
3.791
3.800
3.647
3.768
45,190
+0.07(+1.89%)
Oct 05, 2009
3.670
3.735
3.600
3.698
43,344
+0.03(+0.76%)
Oct 02, 2009
3.777
3.777
3.637
3.670
84,508
-0.14(-3.55%)
Oct 01, 2009
3.917
4.099
3.782
3.805
162,572
-0.07(-1.69%)
Sep 30, 2009
3.842
3.926
3.749
3.870
144,978
+0.17(+4.67%)
Sep 29, 2009
3.218
3.746
3.180
3.698
50,978
+0.21(+6.02%)
Sep 28, 2009
3.264
3.488
3.264
3.488
35,412
+0.17(+5.06%)
Sep 25, 2009
3.255
3.399
3.012
3.320
66,275
+0.00(+0.00%)
Sep 24, 2009
3.441
3.441
3.320
3.320
127,115
+0.00(+0.00%)
Sep 23, 2009
3.334
3.385
3.278
3.320
6,433
-0.04(-1.25%)
Sep 22, 2009
3.208
3.399
3.208
3.362
64,457
+0.06(+1.69%)
Sep 21, 2009
3.311
3.311
3.218
3.306
41,817
-0.12(-3.54%)
Sep 18, 2009
3.287
3.427
3.241
3.427
248,969
+0.20(+6.21%)
Sep 17, 2009
3.353
3.395
3.218
3.227
27,824
-0.16(-4.68%)
Sep 16, 2009
3.227
3.427
3.218
3.385
138,560
+0.12(+3.57%)
Sep 15, 2009
3.283
3.357
3.232
3.269
35,352
+0.05(+1.59%)
Sep 14, 2009
3.148
3.260
3.124
3.218
14,616
+0.00(+0.00%)
Sep 11, 2009
3.148
3.287
2.784
3.218
112,536
+0.07(+2.37%)
Sep 10, 2009
3.082
3.143
2.954
3.143
71,834
+0.12(+3.85%)
Sep 09, 2009
3.073
3.073
3.012
3.026
91,636
-0.00(-0.15%)
Sep 08, 2009
2.961
3.031
2.938
3.031
48,525
+0.20(+7.08%)
Sep 04, 2009
2.975
2.994
2.733
2.830
116,396
-0.10(-3.50%)
Sep 03, 2009
2.872
3.008
2.858
2.933
20,209
+0.13(+4.49%)
Sep 02, 2009
2.733
2.854
2.733
2.807
26,759
+0.00(+0.17%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.