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
)
9.840
+0.350 (+3.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2004
3.186
3.186
3.134
3.157
25,889
-0.04(-1.18%)
Jul 29, 2004
3.157
3.200
3.082
3.195
158,092
+0.01(+0.44%)
Jul 28, 2004
3.186
3.190
3.157
3.181
39,045
-0.00(-0.15%)
Jul 27, 2004
3.252
3.285
3.134
3.186
399,157
-0.09(-2.73%)
Jul 26, 2004
3.252
3.289
3.219
3.275
34,589
+0.02(+0.72%)
Jul 23, 2004
3.228
3.280
3.228
3.252
11,883
+0.04(+1.32%)
Jul 22, 2004
3.275
3.294
3.209
3.209
23,342
-0.05(-1.45%)
Jul 21, 2004
3.299
3.346
3.252
3.256
26,950
-0.03(-1.00%)
Jul 20, 2004
3.219
3.299
3.219
3.289
72,361
+0.04(+1.31%)
Jul 19, 2004
3.181
3.266
3.167
3.247
20,583
-0.03(-1.01%)
Jul 16, 2004
3.275
3.299
3.233
3.280
9,973
+0.05(+1.46%)
Jul 15, 2004
3.252
3.299
3.233
3.233
27,162
-0.05(-1.44%)
Jul 14, 2004
3.252
3.346
3.252
3.280
20,371
-0.00(-0.14%)
Jul 13, 2004
3.299
3.341
3.280
3.285
14,429
-0.01(-0.43%)
Jul 12, 2004
3.285
3.322
3.280
3.299
43,289
+0.01(+0.43%)
Jul 09, 2004
3.261
3.299
3.252
3.285
230,666
+0.01(+0.29%)
Jul 08, 2004
3.237
3.289
3.233
3.275
217,722
+0.04(+1.16%)
Jul 07, 2004
3.275
3.275
3.167
3.237
662,504
+0.00(+0.00%)
Jul 06, 2004
3.369
3.412
3.223
3.237
81,486
-0.18(-5.24%)
Jul 02, 2004
3.440
3.449
3.388
3.417
14,854
+0.00(+0.00%)
Jul 01, 2004
3.515
3.515
3.407
3.417
48,170
-0.08(-2.16%)
Jun 30, 2004
3.520
3.572
3.417
3.492
195,653
-0.03(-0.80%)
Jun 29, 2004
3.534
3.558
3.497
3.520
47,533
+0.03(+0.81%)
Jun 28, 2004
3.440
3.530
3.440
3.492
29,072
+0.08(+2.49%)
Jun 25, 2004
3.487
3.497
3.407
3.407
104,404
-0.08(-2.17%)
Jun 24, 2004
3.501
3.515
3.464
3.482
54,961
-0.04(-1.20%)
Jun 23, 2004
3.449
3.525
3.449
3.525
18,886
+0.08(+2.19%)
Jun 22, 2004
3.534
3.534
3.346
3.449
89,974
-0.08(-2.40%)
Jun 21, 2004
3.487
3.548
3.487
3.534
245,096
+0.05(+1.35%)
Jun 18, 2004
3.464
3.525
3.426
3.487
336,345
+0.04(+1.09%)
Jun 17, 2004
3.468
3.506
3.421
3.449
16,551
+0.01(+0.41%)
Jun 16, 2004
3.459
3.478
3.431
3.435
21,644
+0.01(+0.28%)
Jun 15, 2004
3.487
3.492
3.426
3.426
49,443
-0.02(-0.55%)
Jun 14, 2004
3.558
3.581
3.426
3.445
91,035
-0.14(-3.82%)
Jun 10, 2004
3.534
3.600
3.534
3.581
65,995
+0.08(+2.15%)
Jun 09, 2004
3.487
3.511
3.487
3.506
63,873
-0.01(-0.40%)
Jun 08, 2004
3.544
3.544
3.511
3.520
26,950
-0.02(-0.53%)
Jun 07, 2004
3.676
3.676
3.534
3.539
23,342
+0.05(+1.49%)
Jun 04, 2004
3.454
3.497
3.454
3.487
9,124
+0.01(+0.41%)
Jun 03, 2004
3.534
3.534
3.445
3.473
82,547
-0.06(-1.73%)
Jun 02, 2004
3.341
3.558
3.341
3.534
263,983
+0.19(+5.78%)
Jun 01, 2004
3.511
3.511
3.318
3.341
116,288
-0.19(-5.34%)
May 28, 2004
3.449
3.572
3.449
3.530
104,617
+0.07(+1.90%)
May 27, 2004
3.506
3.534
3.435
3.464
94,643
+0.00(+0.14%)
May 26, 2004
3.440
3.487
3.398
3.459
56,022
+0.04(+1.10%)
May 25, 2004
3.346
3.421
3.299
3.421
93,794
+0.09(+2.83%)
May 24, 2004
3.204
3.417
3.204
3.327
90,823
+0.17(+5.37%)
May 21, 2004
3.252
3.275
3.110
3.157
117,349
-0.04(-1.33%)
May 20, 2004
3.110
3.228
3.110
3.200
153,212
+0.11(+3.66%)
May 19, 2004
3.157
3.252
3.063
3.087
436,293
+0.02(+0.77%)
May 18, 2004
3.134
3.228
3.063
3.063
164,671
-0.04(-1.22%)
May 17, 2004
3.289
3.393
3.101
3.101
188,013
-0.19(-5.73%)
May 14, 2004
3.384
3.421
3.275
3.289
87,216
-0.09(-2.65%)
May 13, 2004
3.440
3.454
3.351
3.379
102,707
-0.02(-0.55%)
May 12, 2004
3.454
3.454
3.351
3.398
104,404
-0.06(-1.64%)
May 11, 2004
3.534
3.581
3.393
3.454
216,024
-0.13(-3.55%)
May 10, 2004
3.699
3.699
3.581
3.581
287,537
-0.19(-5.12%)
May 07, 2004
3.911
3.911
3.723
3.775
68,542
-0.09(-2.32%)
May 06, 2004
3.930
3.958
3.817
3.864
36,499
-0.02(-0.49%)
May 05, 2004
3.817
3.902
3.723
3.883
138,569
+0.11(+3.00%)
May 04, 2004
3.676
3.831
3.676
3.770
106,314
+0.08(+2.04%)
May 03, 2004
3.793
3.793
3.647
3.695
99,311
-0.12(-3.21%)
Apr 30, 2004
3.826
3.911
3.690
3.817
124,564
-0.03(-0.74%)
Apr 29, 2004
3.958
3.996
3.817
3.845
67,693
-0.14(-3.43%)
Apr 28, 2004
4.180
4.194
3.963
3.982
165,095
-0.18(-4.30%)
Apr 27, 2004
4.170
4.185
4.072
4.161
105,890
+0.04(+0.91%)
Apr 26, 2004
4.194
4.199
4.095
4.123
156,395
-0.07(-1.69%)
Apr 23, 2004
4.194
4.288
4.100
4.194
152,363
+0.04(+0.91%)
Apr 22, 2004
4.194
4.241
4.109
4.156
58,780
-0.04(-0.90%)
Apr 21, 2004
4.227
4.232
4.175
4.194
138,357
-0.02(-0.56%)
Apr 20, 2004
4.317
4.335
4.062
4.218
115,863
-0.12(-2.72%)
Apr 19, 2004
4.387
4.401
4.317
4.335
91,884
-0.00(-0.11%)
Apr 16, 2004
4.288
4.340
4.274
4.340
74,483
-0.01(-0.22%)
Apr 15, 2004
4.373
4.477
4.331
4.350
193,743
-0.01(-0.22%)
Apr 14, 2004
4.312
4.383
4.312
4.359
39,257
+0.00(+0.00%)
Apr 13, 2004
4.392
4.397
4.354
4.359
32,467
-0.03(-0.64%)
Apr 12, 2004
4.420
4.430
4.383
4.387
37,135
-0.03(-0.64%)
Apr 08, 2004
4.430
4.500
4.383
4.416
33,103
-0.03(-0.64%)
Apr 07, 2004
4.595
4.595
4.430
4.444
35,650
-0.11(-2.48%)
Apr 06, 2004
4.538
4.562
4.482
4.557
101,646
-0.02(-0.41%)
Apr 05, 2004
4.642
4.665
4.571
4.576
66,420
-0.07(-1.42%)
Apr 02, 2004
4.703
4.703
4.590
4.642
52,202
-0.01(-0.30%)
Apr 01, 2004
4.642
4.689
4.571
4.656
74,271
-0.02(-0.40%)
Mar 31, 2004
4.519
4.708
4.477
4.675
168,278
+0.16(+3.44%)
Mar 30, 2004
4.642
4.656
4.491
4.519
33,952
+0.02(+0.42%)
Mar 29, 2004
4.434
4.524
4.434
4.500
88,913
+0.11(+2.58%)
Mar 26, 2004
4.477
4.496
4.383
4.387
73,635
-0.09(-2.00%)
Mar 25, 2004
4.458
4.519
4.453
4.477
127,110
-0.03(-0.63%)
Mar 24, 2004
4.359
4.547
4.321
4.505
214,963
+0.19(+4.48%)
Mar 23, 2004
4.326
4.335
4.293
4.312
44,987
+0.01(+0.33%)
Mar 22, 2004
4.359
4.378
4.288
4.298
68,330
-0.01(-0.33%)
Mar 19, 2004
4.335
4.345
4.288
4.312
36,499
-0.01(-0.33%)
Mar 18, 2004
4.288
4.331
4.246
4.326
157,668
+0.01(+0.33%)
Mar 17, 2004
4.359
4.359
4.307
4.312
119,259
+0.02(+0.55%)
Mar 16, 2004
4.383
4.383
4.269
4.288
187,589
-0.09(-2.15%)
Mar 15, 2004
4.406
4.430
4.302
4.383
113,317
-0.02(-0.53%)
Mar 12, 2004
4.430
4.449
4.378
4.406
110,558
+0.01(+0.21%)
Mar 11, 2004
4.477
4.477
4.397
4.397
72,149
-0.06(-1.27%)
Mar 10, 2004
4.420
4.453
4.397
4.453
92,733
+0.06(+1.29%)
Mar 09, 2004
4.439
4.477
4.368
4.397
95,280
+0.00(+0.11%)
Mar 08, 2004
4.500
4.500
4.387
4.392
154,273
-0.11(-2.41%)
Mar 05, 2004
4.547
4.547
4.477
4.500
64,085
-0.01(-0.31%)
Mar 04, 2004
4.632
4.632
4.514
4.514
222,603
-0.07(-1.54%)
Mar 03, 2004
4.689
4.736
4.576
4.585
93,158
-0.08(-1.72%)
Mar 02, 2004
4.642
4.712
4.599
4.665
67,693
+0.01(+0.30%)
Mar 01, 2004
4.651
4.665
4.628
4.651
47,533
+0.05(+1.02%)
Feb 27, 2004
4.646
4.679
4.571
4.604
86,155
+0.05(+1.14%)
Feb 26, 2004
4.609
4.642
4.524
4.552
70,239
-0.02(-0.41%)
Feb 25, 2004
4.684
4.684
4.571
4.571
47,746
-0.08(-1.72%)
Feb 24, 2004
4.651
4.665
4.604
4.651
139,418
-0.02(-0.50%)
Feb 23, 2004
4.712
4.712
4.580
4.675
128,808
+0.08(+1.74%)
Feb 20, 2004
4.547
4.613
4.547
4.595
54,324
-0.05(-1.02%)
Feb 19, 2004
4.595
4.665
4.590
4.642
147,482
+0.00(+0.00%)
Feb 18, 2004
4.689
4.689
4.618
4.642
44,987
-0.07(-1.50%)
Feb 17, 2004
4.712
4.712
4.675
4.712
78,728
+0.05(+1.01%)
Feb 13, 2004
4.736
4.760
4.595
4.665
151,726
+0.02(+0.51%)
Feb 12, 2004
4.689
4.689
4.524
4.642
113,954
+0.00(+0.00%)
Feb 11, 2004
4.646
4.689
4.430
4.642
227,483
+0.04(+0.92%)
Feb 10, 2004
4.712
4.712
4.571
4.599
182,496
-0.07(-1.51%)
Feb 09, 2004
4.712
4.712
4.623
4.670
94,855
+0.07(+1.54%)
Feb 06, 2004
4.750
4.750
4.571
4.599
581,017
-0.15(-3.17%)
Feb 05, 2004
4.854
4.854
4.547
4.750
529,663
-0.13(-2.70%)
Feb 04, 2004
4.972
5.042
4.854
4.882
52,202
-0.08(-1.61%)
Feb 03, 2004
4.986
5.009
4.943
4.962
49,231
+0.02(+0.48%)
Feb 02, 2004
5.042
5.089
4.901
4.939
160,427
-0.06(-1.13%)
Jan 30, 2004
4.924
5.089
4.924
4.995
105,253
+0.01(+0.19%)
Jan 29, 2004
5.113
5.113
4.967
4.986
167,005
-0.10(-1.95%)
Jan 28, 2004
5.452
5.452
5.085
5.085
131,567
-0.32(-5.93%)
Jan 27, 2004
5.386
5.415
5.330
5.405
200,746
+0.07(+1.24%)
Jan 26, 2004
5.292
5.372
5.240
5.339
180,374
-0.01(-0.18%)
Jan 23, 2004
5.476
5.476
5.301
5.349
350,138
-0.08(-1.48%)
Jan 22, 2004
5.254
5.462
5.231
5.429
443,933
+0.19(+3.60%)
Jan 21, 2004
4.995
5.240
4.901
5.240
767,758
+0.34(+7.03%)
Jan 20, 2004
4.849
4.896
4.807
4.896
151,938
+0.09(+1.96%)
Jan 16, 2004
4.811
4.811
4.727
4.802
257,616
+0.04(+0.79%)
Jan 15, 2004
4.821
4.830
4.717
4.764
42,653
-0.05(-0.98%)
Jan 14, 2004
4.783
4.854
4.712
4.811
114,590
+0.05(+0.99%)
Jan 13, 2004
4.750
4.807
4.712
4.764
78,728
+0.08(+1.61%)
Jan 12, 2004
4.863
4.863
4.665
4.689
120,532
-0.11(-2.26%)
Jan 09, 2004
4.924
4.924
4.760
4.797
179,313
-0.10(-2.12%)
Jan 08, 2004
4.793
4.920
4.793
4.901
257,616
+0.12(+2.56%)
Jan 07, 2004
4.939
4.939
4.708
4.778
102,707
-0.10(-2.12%)
Jan 06, 2004
4.826
4.924
4.816
4.882
184,406
+0.10(+2.07%)
Jan 05, 2004
4.665
4.802
4.665
4.783
86,579
+0.23(+5.07%)
Jan 02, 2004
4.703
4.774
4.547
4.552
147,482
-0.16(-3.40%)
Dec 31, 2003
4.703
4.712
4.524
4.712
128,596
+0.01(+0.20%)
Dec 30, 2003
4.712
4.760
4.609
4.703
300,270
+0.03(+0.60%)
Dec 29, 2003
4.430
4.675
4.430
4.675
250,402
+0.24(+5.42%)
Dec 26, 2003
4.500
4.524
4.434
4.434
28,859
-0.10(-2.28%)
Dec 24, 2003
4.453
4.557
4.453
4.538
84,033
+0.10(+2.34%)
Dec 23, 2003
4.401
4.458
4.397
4.434
124,139
+0.05(+1.07%)
Dec 22, 2003
4.420
4.430
4.335
4.387
150,241
+0.00(+0.11%)
Dec 19, 2003
4.383
4.439
4.345
4.383
91,460
-0.01(-0.21%)
Dec 18, 2003
4.444
4.444
4.378
4.392
166,581
-0.05(-1.06%)
Dec 17, 2003
4.467
4.467
4.434
4.439
36,287
-0.03(-0.63%)
Dec 16, 2003
4.416
4.514
4.416
4.467
140,267
+0.09(+2.05%)
Dec 15, 2003
4.406
4.416
4.288
4.378
88,065
-0.03(-0.64%)
Dec 12, 2003
4.213
4.430
4.123
4.406
889,988
+0.24(+5.65%)
Dec 11, 2003
4.241
4.284
4.076
4.170
362,234
-0.02(-0.56%)
Dec 10, 2003
4.453
4.453
4.147
4.194
195,865
-0.21(-4.81%)
Dec 09, 2003
4.538
4.538
4.387
4.406
182,284
-0.13(-2.91%)
Dec 08, 2003
4.642
4.651
4.538
4.538
49,019
-0.14(-2.92%)
Dec 05, 2003
4.712
4.712
4.651
4.675
23,342
-0.03(-0.60%)
Dec 04, 2003
4.760
4.760
4.689
4.703
39,470
-0.06(-1.19%)
Dec 03, 2003
4.830
4.830
4.769
4.760
73,635
-0.01(-0.20%)
Dec 02, 2003
4.821
4.821
4.760
4.769
113,954
+0.03(+0.70%)
Dec 01, 2003
4.712
4.741
4.642
4.736
169,339
+0.09(+2.03%)
Nov 28, 2003
4.646
4.665
4.642
4.642
122,866
+0.00(+0.00%)
Nov 26, 2003
4.623
4.727
4.609
4.642
163,822
+0.02(+0.41%)
Nov 25, 2003
4.675
4.675
4.595
4.623
74,271
-0.00(-0.10%)
Nov 24, 2003
4.547
4.750
4.529
4.628
218,146
+0.10(+2.29%)
Nov 21, 2003
4.533
4.552
4.430
4.524
41,592
+0.05(+1.16%)
Nov 20, 2003
4.449
4.590
4.364
4.472
84,245
+0.01(+0.21%)
Nov 19, 2003
4.453
4.477
4.434
4.463
40,743
-0.02(-0.53%)
Nov 18, 2003
4.571
4.590
4.477
4.486
72,149
-0.03(-0.63%)
Nov 17, 2003
4.472
4.599
4.434
4.514
103,556
+0.07(+1.48%)
Nov 14, 2003
4.529
4.571
4.406
4.449
64,510
-0.06(-1.26%)
Nov 13, 2003
4.345
4.524
4.260
4.505
497,833
+0.11(+2.58%)
Nov 12, 2003
4.646
4.646
4.373
4.392
274,593
-0.14(-3.02%)
Nov 11, 2003
4.712
4.712
4.543
4.529
54,112
-0.11(-2.34%)
Nov 10, 2003
4.665
4.665
4.519
4.637
311,729
+0.03(+0.61%)
Nov 07, 2003
4.491
4.665
4.491
4.609
199,472
+0.12(+2.62%)
Nov 06, 2003
4.482
4.519
4.477
4.491
856,884
-0.04(-0.83%)
Nov 05, 2003
4.760
4.642
4.524
4.529
336,345
-0.23(-4.76%)
Nov 04, 2003
4.760
4.774
4.722
4.755
130,506
-0.08(-1.56%)
Nov 03, 2003
4.901
4.901
4.830
4.830
357,141
-0.07(-1.44%)
Oct 31, 2003
4.981
4.981
4.877
4.901
426,956
-0.09(-1.89%)
Oct 30, 2003
5.410
5.410
4.995
4.995
182,284
-0.39(-7.26%)
Oct 29, 2003
5.113
5.466
5.094
5.386
293,691
+0.32(+6.33%)
Oct 28, 2003
4.840
5.061
4.840
5.066
182,708
+0.27(+5.70%)
Oct 27, 2003
4.830
4.882
4.745
4.793
98,038
+0.09(+1.90%)
Oct 24, 2003
4.646
4.745
4.637
4.703
286,689
+0.10(+2.25%)
Oct 23, 2003
4.689
4.689
4.557
4.599
125,625
-0.06(-1.21%)
Oct 22, 2003
4.689
4.703
4.637
4.656
300,906
-0.01(-0.20%)
Oct 21, 2003
4.604
4.712
4.604
4.665
590,142
+0.05(+1.12%)
Oct 20, 2003
4.712
4.717
4.595
4.613
387,486
+0.02(+0.51%)
Oct 17, 2003
4.618
4.632
4.571
4.590
235,972
+0.02(+0.41%)
Oct 16, 2003
4.618
4.618
4.543
4.571
43,077
-0.02(-0.41%)
Oct 15, 2003
4.774
4.774
4.590
4.590
131,567
-0.22(-4.51%)
Oct 14, 2003
4.901
4.901
4.750
4.807
87,428
-0.08(-1.64%)
Oct 13, 2003
4.604
5.089
4.760
4.887
223,239
+0.28(+6.14%)
Oct 10, 2003
4.453
4.576
4.453
4.604
372,419
+0.15(+3.39%)
Oct 09, 2003
4.500
4.500
4.482
4.453
23,554
-0.03(-0.63%)
Oct 08, 2003
4.500
4.500
4.491
4.482
19,310
+0.00(+0.11%)
Oct 07, 2003
4.552
4.529
4.453
4.477
21,008
-0.08(-1.66%)
Oct 06, 2003
4.524
4.576
4.524
4.552
70,239
+0.05(+1.15%)
Oct 03, 2003
4.453
4.500
4.453
4.500
51,141
+0.04(+0.95%)
Oct 02, 2003
4.411
4.477
4.383
4.458
103,980
+0.13(+3.05%)
Oct 01, 2003
4.269
4.331
4.265
4.326
107,375
-0.01(-0.22%)
Sep 30, 2003
4.236
4.335
4.236
4.335
76,393
+0.16(+3.84%)
Sep 29, 2003
4.194
4.241
4.175
4.175
15,066
-0.02(-0.45%)
Sep 26, 2003
4.194
4.194
4.156
4.194
18,249
+0.04(+0.91%)
Sep 25, 2003
4.203
4.203
4.203
4.156
12,307
-0.07(-1.67%)
Sep 24, 2003
4.218
4.255
4.203
4.227
23,979
+0.00(+0.11%)
Sep 23, 2003
4.312
4.288
4.222
4.222
156,395
-0.09(-2.08%)
Sep 22, 2003
4.326
4.326
4.265
4.312
86,579
+0.02(+0.55%)
Sep 19, 2003
4.293
4.331
4.293
4.288
157,456
-0.04(-0.87%)
Sep 18, 2003
4.170
4.288
4.170
4.326
137,508
+0.20(+4.91%)
Sep 17, 2003
4.265
4.288
4.123
4.123
261,861
-0.16(-3.85%)
Sep 16, 2003
4.199
4.288
4.199
4.288
144,087
+0.05(+1.11%)
Sep 15, 2003
4.312
4.312
4.241
4.241
76,818
-0.07(-1.64%)
Sep 12, 2003
4.383
4.500
4.312
4.312
106,526
-0.03(-0.76%)
Sep 11, 2003
4.255
4.383
4.255
4.345
115,439
+0.14(+3.25%)
Sep 10, 2003
4.194
4.232
4.194
4.208
22,069
-0.02(-0.56%)
Sep 09, 2003
4.241
4.293
4.199
4.232
60,054
+0.01(+0.34%)
Sep 08, 2003
4.180
4.241
4.180
4.218
115,439
+0.08(+2.05%)
Sep 05, 2003
4.166
4.218
4.133
4.133
42,653
+0.01(+0.34%)
Sep 04, 2003
4.067
4.142
4.067
4.119
18,249
+0.00(+0.11%)
Sep 03, 2003
4.076
4.147
4.039
4.114
79,152
+0.04(+0.92%)
Sep 02, 2003
3.968
4.076
3.968
4.076
125,625
+0.08(+2.00%)
Aug 29, 2003
4.090
4.100
3.954
3.996
62,812
-0.09(-2.30%)
Aug 28, 2003
4.100
4.105
4.057
4.090
10,185
+0.04(+0.93%)
Aug 27, 2003
4.133
4.147
4.053
4.053
23,554
-0.07(-1.60%)
Aug 26, 2003
4.053
4.119
4.039
4.119
27,586
+0.03(+0.69%)
Aug 25, 2003
4.053
4.128
4.053
4.090
21,220
-0.01(-0.23%)
Aug 22, 2003
3.949
4.100
3.949
4.100
71,513
+0.15(+3.70%)
Aug 21, 2003
3.902
4.029
3.841
3.954
70,664
+0.03(+0.72%)
Aug 20, 2003
4.123
4.170
3.883
3.925
55,597
-0.10(-2.46%)
Aug 19, 2003
4.251
4.251
4.024
4.024
32,679
-0.23(-5.32%)
Aug 18, 2003
4.147
4.298
4.100
4.251
22,069
+0.13(+3.09%)
Aug 15, 2003
4.100
4.123
4.100
4.123
8,912
+0.00(+0.00%)
Aug 14, 2003
4.161
4.161
4.095
4.123
29,284
+0.00(+0.11%)
Aug 13, 2003
4.095
4.119
4.095
4.119
13,793
+0.02(+0.46%)
Aug 12, 2003
4.147
4.175
4.034
4.100
42,016
+0.00(+0.00%)
Aug 11, 2003
4.100
4.123
4.076
4.100
9,761
+0.03(+0.81%)
Aug 08, 2003
4.194
4.265
4.067
4.067
204,990
-0.08(-1.93%)
Aug 07, 2003
3.996
4.147
3.987
4.147
35,862
+0.16(+4.14%)
Aug 06, 2003
4.034
4.034
3.958
3.982
37,135
-0.02(-0.47%)
Aug 05, 2003
3.930
4.034
3.930
4.001
65,146
+0.07(+1.80%)
Aug 04, 2003
3.911
3.982
3.911
3.930
78,091
+0.07(+1.83%)
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.