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 )

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2006 7.333 7.382 7.112 7.241 219,651 -0.09(-1.26%)
May 30, 2006 7.419 7.677 7.235 7.333 293,899 -0.02(-0.33%)
May 26, 2006 7.278 7.450 7.253 7.358 81,086 +0.14(+1.96%)
May 25, 2006 7.155 7.259 7.081 7.216 264,428 +0.12(+1.73%)
May 24, 2006 7.278 7.425 7.063 7.093 194,087 -0.14(-1.88%)
May 23, 2006 7.179 7.394 7.155 7.229 528,856 -0.02(-0.33%)
May 22, 2006 7.493 7.493 6.971 7.253 409,179 -0.21(-2.88%)
May 19, 2006 7.616 7.616 7.413 7.468 210,858 -0.07(-0.98%)
May 18, 2006 7.634 7.769 7.456 7.542 310,181 -0.25(-3.15%)
May 17, 2006 7.978 7.978 7.738 7.787 229,583 -0.17(-2.08%)
May 16, 2006 7.800 7.978 7.800 7.953 246,191 +0.09(+1.17%)
May 15, 2006 8.291 8.291 7.677 7.861 826,826 -0.44(-5.26%)
May 12, 2006 8.574 8.574 8.187 8.297 350,074 -0.28(-3.22%)
May 11, 2006 8.580 8.844 8.383 8.574 823,732 +0.10(+1.16%)
May 10, 2006 8.138 8.555 8.107 8.475 721,803 +0.36(+4.39%)
May 09, 2006 8.138 8.230 8.101 8.119 234,956 +0.02(+0.23%)
May 08, 2006 8.199 8.273 7.978 8.101 285,595 -0.14(-1.64%)
May 05, 2006 8.267 8.297 8.230 8.236 61,710 -0.04(-0.52%)
May 04, 2006 8.297 8.371 8.187 8.279 149,799 -0.04(-0.52%)
May 03, 2006 8.377 8.445 8.242 8.322 396,479 -0.06(-0.73%)
May 02, 2006 8.445 8.481 8.254 8.383 205,973 -0.06(-0.73%)
May 01, 2006 8.236 8.518 8.205 8.445 372,055 +0.27(+3.31%)
Apr 28, 2006 8.168 8.291 8.144 8.174 215,092 -0.04(-0.52%)
Apr 27, 2006 8.199 8.598 8.199 8.217 591,543 +0.02(+0.22%)
Apr 26, 2006 7.738 8.211 7.646 8.199 1,594,709 +0.53(+6.97%)
Apr 25, 2006 7.493 7.732 7.468 7.665 1,006,422 +0.14(+1.88%)
Apr 24, 2006 7.462 7.523 7.431 7.523 413,087 +0.06(+0.82%)
Apr 21, 2006 7.431 7.511 7.370 7.462 827,965 +0.09(+1.17%)
Apr 20, 2006 7.407 7.474 7.364 7.376 609,617 -0.03(-0.41%)
Apr 19, 2006 7.425 7.456 7.345 7.407 317,671 +0.04(+0.58%)
Apr 18, 2006 7.308 7.456 7.204 7.364 220,139 +0.26(+3.72%)
Apr 17, 2006 7.020 7.173 7.020 7.100 175,199 +0.08(+1.14%)
Apr 13, 2006 7.063 7.155 7.001 7.020 115,768 -0.04(-0.61%)
Apr 12, 2006 7.247 7.278 7.063 7.063 92,321 -0.18(-2.54%)
Apr 11, 2006 7.370 7.431 7.063 7.247 242,283 -0.12(-1.58%)
Apr 10, 2006 7.431 7.431 7.222 7.364 626,876 -0.09(-1.15%)
Apr 07, 2006 7.517 7.536 7.431 7.450 145,565 -0.07(-0.90%)
Apr 06, 2006 7.530 7.646 7.431 7.517 275,174 -0.06(-0.81%)
Apr 05, 2006 7.462 7.640 7.462 7.579 277,291 +0.21(+2.92%)
Apr 04, 2006 7.339 7.431 7.253 7.364 149,961 +0.07(+0.93%)
Apr 03, 2006 7.247 7.358 7.192 7.296 309,204 +0.02(+0.25%)
Mar 31, 2006 7.315 7.339 7.278 7.278 103,719 -0.03(-0.42%)
Mar 30, 2006 7.278 7.315 7.216 7.308 286,572 +0.06(+0.85%)
Mar 29, 2006 7.069 7.339 7.069 7.247 75,713 +0.18(+2.52%)
Mar 28, 2006 7.247 7.278 6.965 7.069 180,247 -0.15(-2.04%)
Mar 27, 2006 7.247 7.265 7.198 7.216 88,251 -0.03(-0.42%)
Mar 24, 2006 7.247 7.247 7.216 7.247 67,409 +0.00(+0.00%)
Mar 23, 2006 7.229 7.265 7.216 7.247 159,405 +0.01(+0.08%)
Mar 22, 2006 7.278 7.278 7.186 7.241 120,979 +0.02(+0.34%)
Mar 21, 2006 7.358 7.370 7.210 7.216 146,705 -0.14(-1.84%)
Mar 20, 2006 7.308 7.358 7.265 7.351 117,885 +0.10(+1.44%)
Mar 17, 2006 7.229 7.315 7.210 7.247 75,876 +0.01(+0.08%)
Mar 16, 2006 7.259 7.308 7.186 7.241 37,938 +0.02(+0.26%)
Mar 15, 2006 7.155 7.272 7.149 7.222 173,245 +0.11(+1.55%)
Mar 14, 2006 7.186 7.241 7.032 7.112 365,379 -0.14(-1.86%)
Mar 13, 2006 7.081 7.296 7.081 7.247 79,295 +0.10(+1.46%)
Mar 10, 2006 7.247 7.247 7.075 7.143 110,721 -0.10(-1.36%)
Mar 09, 2006 7.401 7.401 7.204 7.241 125,863 -0.12(-1.59%)
Mar 08, 2006 7.253 7.401 7.253 7.358 299,109 +0.05(+0.67%)
Mar 07, 2006 7.493 7.548 7.278 7.308 1,066,179 -0.25(-3.25%)
Mar 06, 2006 7.640 7.646 7.505 7.554 123,747 -0.09(-1.13%)
Mar 03, 2006 7.800 7.800 7.554 7.640 227,629 -0.11(-1.43%)
Mar 02, 2006 7.775 7.923 7.738 7.751 76,364 -0.06(-0.71%)
Mar 01, 2006 7.849 7.953 7.683 7.806 193,110 -0.04(-0.47%)
Feb 28, 2006 8.033 7.978 7.843 7.843 108,115 -0.19(-2.37%)
Feb 27, 2006 8.088 8.101 7.861 8.033 98,509 -0.12(-1.43%)
Feb 24, 2006 8.199 8.236 8.076 8.150 163,639 -0.05(-0.60%)
Feb 23, 2006 8.181 8.445 8.168 8.199 1,076,599 +0.08(+0.98%)
Feb 22, 2006 7.861 8.156 7.800 8.119 368,636 +0.30(+3.85%)
Feb 21, 2006 7.677 7.830 7.646 7.818 329,395 +0.37(+5.03%)
Feb 17, 2006 7.456 7.493 7.431 7.444 250,425 +0.00(+0.00%)
Feb 16, 2006 7.431 7.468 7.407 7.444 313,438 +0.06(+0.83%)
Feb 15, 2006 7.124 7.431 7.087 7.382 471,541 +0.41(+5.90%)
Feb 14, 2006 6.817 7.001 6.817 6.971 1,216,792 +0.16(+2.34%)
Feb 13, 2006 6.811 6.854 6.786 6.811 160,057 +0.01(+0.18%)
Feb 10, 2006 6.805 6.817 6.694 6.799 175,525 -0.04(-0.54%)
Feb 09, 2006 6.866 6.909 6.817 6.836 321,905 -0.01(-0.09%)
Feb 08, 2006 6.866 6.885 6.756 6.842 892,933 -0.02(-0.36%)
Feb 07, 2006 6.848 6.897 6.817 6.866 124,398 +0.04(+0.63%)
Feb 06, 2006 6.786 6.897 6.786 6.823 573,144 +0.09(+1.28%)
Feb 03, 2006 6.633 6.737 6.608 6.737 89,553 +0.10(+1.57%)
Feb 02, 2006 6.602 6.719 6.528 6.633 2,066,251 -0.01(-0.09%)
Feb 01, 2006 6.774 6.780 6.602 6.639 328,255 -0.12(-1.73%)
Jan 31, 2006 6.793 6.928 6.700 6.756 256,938 -0.02(-0.27%)
Jan 30, 2006 6.848 6.940 6.774 6.774 198,972 -0.10(-1.52%)
Jan 27, 2006 6.866 7.020 6.725 6.879 429,044 +0.01(+0.18%)
Jan 26, 2006 6.848 6.940 6.823 6.866 189,691 -0.04(-0.62%)
Jan 25, 2006 6.762 6.940 6.762 6.909 191,645 +0.15(+2.27%)
Jan 24, 2006 6.725 6.799 6.719 6.756 274,848 +0.04(+0.55%)
Jan 23, 2006 6.756 6.768 6.694 6.719 432,626 -0.06(-0.91%)
Jan 20, 2006 6.848 6.848 6.756 6.780 324,510 -0.04(-0.54%)
Jan 19, 2006 6.879 6.940 6.786 6.817 221,442 -0.06(-0.80%)
Jan 18, 2006 6.909 6.940 6.860 6.872 174,385 -0.05(-0.71%)
Jan 17, 2006 6.971 7.001 6.903 6.922 78,318 -0.11(-1.57%)
Jan 13, 2006 7.124 7.124 7.008 7.032 102,417 -0.09(-1.29%)
Jan 12, 2006 7.106 7.155 7.069 7.124 195,715 +0.00(+0.00%)
Jan 11, 2006 7.216 7.247 7.093 7.124 907,750 -0.05(-0.68%)
Jan 10, 2006 7.229 7.247 7.100 7.173 260,194 -0.04(-0.60%)
Jan 09, 2006 7.308 7.370 7.186 7.216 68,875 -0.14(-1.92%)
Jan 06, 2006 7.339 7.382 7.204 7.358 161,848 +0.02(+0.25%)
Jan 05, 2006 7.370 7.376 7.290 7.339 92,484 -0.03(-0.42%)
Jan 04, 2006 7.339 7.370 7.302 7.370 63,176 +0.05(+0.67%)
Jan 03, 2006 7.155 7.339 7.149 7.321 51,452 -0.10(-1.32%)
Dec 30, 2005 7.235 7.419 7.087 7.419 54,872 +0.17(+2.29%)
Dec 29, 2005 7.241 7.302 7.167 7.253 41,357 +0.00(+0.00%)
Dec 28, 2005 7.272 7.272 7.186 7.253 47,707 -0.02(-0.25%)
Dec 27, 2005 7.339 7.358 7.008 7.272 167,058 -0.07(-0.92%)
Dec 23, 2005 7.370 7.394 7.278 7.339 24,423 -0.02(-0.33%)
Dec 22, 2005 7.376 7.431 7.364 7.364 48,684 -0.01(-0.08%)
Dec 21, 2005 7.364 7.394 7.278 7.370 206,299 +0.01(+0.08%)
Dec 20, 2005 7.566 7.566 7.339 7.364 36,147 -0.22(-2.91%)
Dec 19, 2005 7.646 7.646 7.560 7.585 23,772 -0.06(-0.80%)
Dec 16, 2005 7.652 7.683 7.597 7.646 347,143 +0.01(+0.16%)
Dec 15, 2005 7.585 7.671 7.554 7.634 236,584 +0.01(+0.08%)
Dec 14, 2005 7.493 7.646 7.493 7.628 578,843 +0.10(+1.30%)
Dec 13, 2005 7.579 7.585 7.517 7.530 47,056 -0.04(-0.57%)
Dec 12, 2005 7.616 7.622 7.493 7.573 234,305 -0.12(-1.60%)
Dec 09, 2005 7.689 7.708 7.677 7.695 21,981 +0.02(+0.24%)
Dec 08, 2005 7.652 7.708 7.579 7.677 140,355 +0.04(+0.48%)
Dec 07, 2005 7.511 7.646 7.511 7.640 196,041 +0.15(+1.97%)
Dec 06, 2005 7.585 7.622 7.493 7.493 103,556 -0.06(-0.81%)
Dec 05, 2005 7.677 7.677 7.493 7.554 65,455 -0.09(-1.20%)
Dec 02, 2005 7.640 7.683 7.603 7.646 238,701 +0.01(+0.08%)
Dec 01, 2005 7.677 7.702 7.511 7.640 387,849 -0.09(-1.11%)
Nov 30, 2005 7.437 7.806 7.431 7.726 339,001 +0.26(+3.54%)
Nov 29, 2005 7.198 7.505 7.198 7.462 89,065 +0.26(+3.67%)
Nov 28, 2005 7.370 7.419 7.063 7.198 105,673 -0.20(-2.66%)
Nov 25, 2005 7.419 7.462 7.376 7.394 12,049 -0.04(-0.50%)
Nov 23, 2005 7.370 7.431 7.364 7.431 103,556 +0.04(+0.50%)
Nov 22, 2005 7.382 7.487 7.315 7.394 15,794 +0.01(+0.17%)
Nov 21, 2005 7.407 7.474 7.290 7.382 48,521 -0.02(-0.25%)
Nov 18, 2005 7.450 7.480 7.247 7.401 106,976 -0.02(-0.33%)
Nov 17, 2005 7.431 7.511 7.229 7.425 105,022 -0.07(-0.90%)
Nov 16, 2005 7.431 7.493 7.394 7.493 85,320 +0.07(+0.91%)
Nov 15, 2005 7.517 7.474 7.308 7.425 61,059 -0.05(-0.66%)
Nov 14, 2005 7.401 7.487 7.370 7.474 18,073 +0.04(+0.58%)
Nov 11, 2005 7.401 7.431 7.376 7.431 19,864 +0.00(+0.00%)
Nov 10, 2005 7.407 7.431 7.370 7.431 48,847 +0.03(+0.41%)
Nov 09, 2005 7.431 7.431 7.370 7.401 32,076 -0.03(-0.41%)
Nov 08, 2005 7.462 7.462 7.394 7.431 100,300 -0.04(-0.58%)
Nov 07, 2005 7.425 7.517 7.370 7.474 83,040 +0.07(+1.00%)
Nov 04, 2005 7.462 7.462 7.339 7.401 82,389 -0.06(-0.74%)
Nov 03, 2005 7.450 7.493 7.370 7.456 128,957 +0.06(+0.75%)
Nov 02, 2005 7.321 7.444 7.130 7.401 94,438 +0.07(+0.92%)
Nov 01, 2005 7.063 7.339 7.057 7.333 166,081 +0.23(+3.20%)
Oct 31, 2005 6.989 7.186 6.989 7.106 139,052 +0.12(+1.76%)
Oct 28, 2005 6.885 7.014 6.780 6.983 37,938 +0.14(+1.97%)
Oct 27, 2005 6.872 6.983 6.786 6.848 41,520 -0.02(-0.27%)
Oct 26, 2005 6.940 7.063 6.848 6.866 78,644 -0.12(-1.67%)
Oct 25, 2005 7.057 7.087 6.958 6.983 155,009 -0.10(-1.47%)
Oct 24, 2005 7.155 7.272 6.770 7.087 51,778 -0.02(-0.35%)
Oct 21, 2005 6.946 7.143 6.903 7.112 20,353 +0.10(+1.49%)
Oct 20, 2005 7.118 7.247 6.971 7.008 32,727 -0.17(-2.40%)
Oct 19, 2005 6.989 7.186 6.879 7.179 34,193 +0.15(+2.10%)
Oct 18, 2005 6.995 7.290 6.879 7.032 76,690 +0.02(+0.35%)
Oct 17, 2005 7.093 7.210 7.008 7.008 59,756 -0.15(-2.06%)
Oct 14, 2005 6.940 7.210 6.909 7.155 81,412 +0.15(+2.19%)
Oct 13, 2005 7.370 7.376 6.971 7.001 601,476 -0.41(-5.55%)
Oct 12, 2005 7.407 7.511 7.401 7.413 72,457 +0.01(+0.17%)
Oct 11, 2005 7.413 7.493 7.382 7.401 161,359 -0.01(-0.17%)
Oct 10, 2005 7.216 7.480 7.186 7.413 194,087 +0.20(+2.81%)
Oct 07, 2005 7.179 7.247 7.155 7.210 296,016 +0.09(+1.29%)
Oct 06, 2005 7.517 7.548 7.118 7.118 228,769 -0.40(-5.31%)
Oct 05, 2005 7.530 7.554 7.382 7.517 193,273 -0.01(-0.16%)
Oct 04, 2005 7.585 7.616 7.517 7.530 105,999 -0.01(-0.16%)
Oct 03, 2005 7.462 7.542 7.382 7.542 32,565 +0.14(+1.91%)
Sep 30, 2005 7.302 7.431 7.302 7.401 22,469 +0.04(+0.50%)
Sep 29, 2005 7.413 7.413 7.247 7.364 106,487 -0.05(-0.66%)
Sep 28, 2005 7.333 7.523 7.333 7.413 153,544 +0.09(+1.17%)
Sep 27, 2005 7.382 7.431 7.327 7.327 76,039 -0.06(-0.75%)
Sep 26, 2005 7.536 7.579 7.370 7.382 125,375 -0.11(-1.48%)
Sep 23, 2005 7.493 7.573 7.431 7.493 93,298 +0.04(+0.58%)
Sep 22, 2005 7.487 7.585 7.450 7.450 222,256 -0.03(-0.41%)
Sep 21, 2005 7.677 7.708 7.462 7.480 322,068 -0.08(-1.06%)
Sep 20, 2005 7.646 7.677 7.554 7.560 36,147 -0.09(-1.12%)
Sep 19, 2005 7.738 7.830 7.462 7.646 232,025 -0.04(-0.56%)
Sep 16, 2005 7.560 7.800 7.554 7.689 353,330 +0.15(+2.04%)
Sep 15, 2005 7.493 7.560 7.376 7.536 117,559 +0.10(+1.41%)
Sep 14, 2005 7.394 7.431 7.339 7.431 97,532 +0.09(+1.26%)
Sep 13, 2005 7.413 7.493 7.278 7.339 166,081 -0.11(-1.48%)
Sep 12, 2005 7.431 7.554 7.370 7.450 277,779 +0.04(+0.58%)
Sep 09, 2005 7.444 7.523 7.370 7.407 532,438 -0.02(-0.25%)
Sep 08, 2005 7.493 7.493 7.364 7.425 54,383 -0.07(-0.90%)
Sep 07, 2005 7.401 7.493 7.259 7.493 637,786 +0.04(+0.49%)
Sep 06, 2005 7.462 7.474 7.401 7.456 11,886 +0.06(+0.75%)
Sep 02, 2005 7.431 7.437 7.364 7.401 44,614 -0.03(-0.41%)
Sep 01, 2005 7.456 7.523 7.431 7.431 71,480 -0.03(-0.41%)
Aug 31, 2005 7.444 7.462 7.370 7.462 96,229 +0.02(+0.33%)
Aug 30, 2005 7.702 7.702 7.364 7.437 83,529 -0.24(-3.12%)
Aug 29, 2005 7.431 7.677 7.370 7.677 49,987 +0.25(+3.31%)
Aug 26, 2005 7.493 7.505 7.382 7.431 28,005 -0.05(-0.66%)
Aug 25, 2005 7.351 7.487 7.308 7.480 125,049 +0.17(+2.35%)
Aug 24, 2005 7.401 7.401 7.247 7.308 69,851 -0.09(-1.24%)
Aug 23, 2005 7.296 7.425 7.259 7.401 36,310 +0.10(+1.43%)
Aug 22, 2005 7.431 7.548 7.259 7.296 212,649 -0.18(-2.38%)
Aug 19, 2005 7.536 7.566 7.370 7.474 27,680 -0.07(-0.98%)
Aug 18, 2005 7.554 7.585 7.456 7.548 125,538 +0.00(+0.00%)
Aug 17, 2005 7.517 7.616 7.517 7.548 55,197 +0.03(+0.41%)
Aug 16, 2005 7.530 7.665 7.517 7.517 118,536 -0.01(-0.08%)
Aug 15, 2005 7.388 7.628 7.388 7.523 135,307 +0.14(+1.83%)
Aug 12, 2005 7.302 7.425 7.186 7.388 43,148 +0.12(+1.60%)
Aug 11, 2005 7.265 7.425 7.265 7.272 122,444 +0.01(+0.17%)
Aug 10, 2005 7.192 7.345 7.186 7.259 42,171 +0.01(+0.08%)
Aug 09, 2005 7.155 7.339 7.118 7.253 31,262 +0.12(+1.72%)
Aug 08, 2005 7.401 7.493 6.848 7.130 126,026 -0.33(-4.44%)
Aug 05, 2005 7.247 7.480 7.247 7.462 30,122 -0.02(-0.25%)
Aug 04, 2005 7.591 7.646 7.308 7.480 41,520 -0.14(-1.85%)
Aug 03, 2005 7.616 7.941 7.616 7.622 217,045 -0.06(-0.72%)
Aug 02, 2005 7.554 7.794 7.554 7.677 75,550 +0.18(+2.46%)
Aug 01, 2005 7.554 7.640 7.474 7.493 37,775 -0.04(-0.57%)
Jul 29, 2005 7.677 7.738 7.493 7.536 87,762 -0.14(-1.84%)
Jul 28, 2005 7.431 7.677 7.431 7.677 90,367 +0.28(+3.73%)
Jul 27, 2005 7.370 7.585 7.370 7.401 135,470 +0.03(+0.42%)
Jul 26, 2005 7.370 7.530 7.186 7.370 70,014 +0.00(+0.00%)
Jul 25, 2005 7.339 7.401 7.112 7.370 138,564 +0.02(+0.25%)
Jul 22, 2005 7.566 7.566 7.327 7.351 211,184 -0.20(-2.68%)
Jul 21, 2005 7.646 7.646 7.523 7.554 60,896 -0.09(-1.20%)
Jul 20, 2005 7.652 7.726 7.444 7.646 213,952 -0.13(-1.66%)
Jul 19, 2005 7.984 7.984 7.689 7.775 485,056 -0.09(-1.09%)
Jul 18, 2005 7.984 8.015 7.812 7.861 121,956 -0.12(-1.54%)
Jul 15, 2005 7.923 7.984 7.892 7.984 311,647 +0.06(+0.70%)
Jul 14, 2005 7.953 7.953 7.861 7.929 92,973 +0.03(+0.39%)
Jul 13, 2005 7.800 7.953 7.800 7.898 262,799 +0.17(+2.23%)
Jul 12, 2005 7.769 7.769 7.646 7.726 133,842 +0.02(+0.24%)
Jul 11, 2005 7.523 7.837 7.523 7.708 109,255 +0.19(+2.53%)
Jul 08, 2005 7.493 7.554 7.487 7.517 62,850 +0.03(+0.41%)
Jul 07, 2005 7.480 7.499 7.382 7.487 156,474 -0.06(-0.73%)
Jul 06, 2005 7.431 7.616 7.382 7.542 181,061 +0.11(+1.49%)
Jul 05, 2005 7.437 7.579 7.351 7.431 73,759 +0.06(+0.75%)
Jul 01, 2005 7.505 7.505 7.210 7.376 80,109 -0.12(-1.56%)
Jun 30, 2005 7.370 7.505 7.265 7.493 140,680 +0.12(+1.67%)
Jun 29, 2005 7.210 7.431 7.210 7.370 63,013 +0.16(+2.21%)
Jun 28, 2005 7.192 7.308 7.100 7.210 22,144 +0.04(+0.51%)
Jun 27, 2005 7.124 7.272 7.093 7.173 37,775 +0.05(+0.69%)
Jun 24, 2005 7.523 7.523 7.124 7.124 106,650 -0.40(-5.31%)
Jun 23, 2005 7.001 7.597 7.001 7.523 282,664 +0.50(+7.17%)
Jun 22, 2005 7.136 7.136 6.946 7.020 175,688 -0.10(-1.47%)
Jun 21, 2005 7.523 7.523 7.124 7.124 171,129 -0.37(-4.92%)
Jun 20, 2005 7.468 7.536 7.431 7.493 34,030 +0.00(+0.00%)
Jun 17, 2005 7.456 7.536 7.370 7.493 83,040 +0.06(+0.83%)
Jun 16, 2005 7.616 7.616 7.364 7.431 102,417 -0.18(-2.42%)
Jun 15, 2005 7.677 7.702 7.616 7.616 141,657 -0.06(-0.80%)
Jun 14, 2005 7.652 7.714 7.560 7.677 106,161 +0.04(+0.56%)
Jun 13, 2005 7.216 7.738 7.216 7.634 347,631 +0.39(+5.43%)
Jun 10, 2005 7.419 7.419 7.229 7.241 96,718 -0.15(-1.99%)
Jun 09, 2005 7.597 7.628 7.278 7.388 103,719 -0.20(-2.59%)
Jun 08, 2005 7.591 7.677 7.573 7.585 272,732 +0.03(+0.41%)
Jun 07, 2005 7.830 7.830 7.431 7.554 158,591 -0.25(-3.15%)
Jun 06, 2005 7.769 7.892 7.745 7.800 193,599 +0.09(+1.20%)
Jun 03, 2005 7.646 7.714 7.616 7.708 175,362 +0.07(+0.97%)
Jun 02, 2005 7.665 7.677 7.597 7.634 101,602 -0.03(-0.40%)
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.