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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2010 7.723 7.896 7.521 7.718 402,598 -0.02(-0.25%)
Nov 29, 2010 7.761 7.872 7.535 7.737 906,278 -0.04(-0.50%)
Nov 26, 2010 7.771 7.944 7.607 7.776 161,754 +0.09(+1.19%)
Nov 24, 2010 7.622 7.684 7.684 7.684 80,970 +0.14(+1.85%)
Nov 23, 2010 7.535 7.569 7.453 7.545 20,334 -0.08(-1.01%)
Nov 22, 2010 7.742 7.833 7.521 7.622 89,065 -0.05(-0.69%)
Nov 19, 2010 7.756 7.838 7.626 7.675 75,847 -0.06(-0.81%)
Nov 18, 2010 7.809 8.035 7.732 7.738 100,261 +0.12(+1.59%)
Nov 17, 2010 7.545 7.660 7.521 7.617 91,981 +0.05(+0.70%)
Nov 16, 2010 7.848 7.848 7.511 7.564 126,173 -0.32(-4.08%)
Nov 15, 2010 7.559 7.974 7.559 7.885 152,475 +0.34(+4.45%)
Nov 12, 2010 7.806 7.806 7.456 7.550 232,154 -0.39(-4.93%)
Nov 11, 2010 8.137 8.146 7.927 7.941 103,997 -0.19(-2.29%)
Nov 10, 2010 7.927 8.128 7.860 8.128 78,846 +0.22(+2.83%)
Nov 09, 2010 8.156 8.380 7.825 7.904 232,043 -0.28(-3.36%)
Nov 08, 2010 8.207 8.641 8.086 8.179 451,652 -0.01(-0.11%)
Nov 05, 2010 7.731 8.249 7.731 8.188 625,457 +0.42(+5.40%)
Nov 04, 2010 7.177 7.801 7.177 7.769 1,072,879 +0.62(+8.68%)
Nov 03, 2010 7.200 7.200 7.018 7.149 439,057 +0.04(+0.52%)
Nov 02, 2010 7.177 7.410 7.065 7.111 647,239 +0.01(+0.13%)
Nov 01, 2010 7.218 7.274 6.995 7.102 371,720 -0.04(-0.59%)
Oct 29, 2010 6.831 7.144 6.752 7.144 214,042 +0.26(+3.72%)
Oct 28, 2010 6.995 7.107 6.873 6.887 261,043 -0.10(-1.47%)
Oct 27, 2010 6.482 7.228 6.449 6.990 1,089,035 +0.31(+4.61%)
Oct 25, 2010 6.752 6.785 6.631 6.682 403,139 +0.02(+0.28%)
Oct 22, 2010 6.626 6.710 6.584 6.664 407,182 +0.00(+0.07%)
Oct 21, 2010 6.612 6.664 6.566 6.659 126,044 +0.02(+0.28%)
Oct 20, 2010 6.589 6.654 6.505 6.640 118,783 +0.09(+1.35%)
Oct 19, 2010 6.584 6.659 6.538 6.552 39,038 -0.12(-1.75%)
Oct 18, 2010 6.659 6.668 6.594 6.668 60,721 +0.00(+0.00%)
Oct 15, 2010 6.654 6.668 6.580 6.668 122,607 +0.07(+1.06%)
Oct 14, 2010 6.664 6.664 6.533 6.598 65,400 -0.05(-0.77%)
Oct 13, 2010 6.575 6.682 6.575 6.650 122,776 +0.12(+1.86%)
Oct 12, 2010 6.738 6.753 6.510 6.528 128,946 -0.22(-3.25%)
Oct 11, 2010 6.598 6.761 6.566 6.747 93,555 +0.12(+1.76%)
Oct 08, 2010 6.631 6.692 6.570 6.631 53,477 +0.04(+0.64%)
Oct 07, 2010 6.645 6.659 6.584 6.589 63,931 -0.05(-0.77%)
Oct 06, 2010 6.827 6.832 6.622 6.640 62,925 -0.21(-3.13%)
Oct 05, 2010 6.668 6.901 6.617 6.855 125,337 +0.20(+2.94%)
Oct 04, 2010 6.664 6.715 6.584 6.659 46,379 -0.05(-0.70%)
Oct 01, 2010 6.706 6.892 6.603 6.706 104,870 -0.19(-2.77%)
Sep 30, 2010 6.850 6.995 6.799 6.897 157,133 +0.09(+1.37%)
Sep 29, 2010 6.827 6.841 6.673 6.803 117,466 -0.08(-1.15%)
Sep 28, 2010 6.761 6.901 6.687 6.883 201,008 +0.14(+2.00%)
Sep 27, 2010 6.612 6.761 6.608 6.747 138,279 +0.14(+2.12%)
Sep 24, 2010 6.323 6.608 6.295 6.608 147,882 +0.28(+4.34%)
Sep 23, 2010 6.235 6.333 6.197 6.332 86,910 +0.02(+0.30%)
Sep 22, 2010 6.127 6.402 6.127 6.314 143,754 +0.15(+2.42%)
Sep 21, 2010 6.109 6.193 6.043 6.165 82,443 -0.02(-0.38%)
Sep 20, 2010 5.983 6.221 5.983 6.188 73,208 +0.17(+2.87%)
Sep 17, 2010 6.015 6.127 5.942 6.015 53,768 -0.02(-0.31%)
Sep 15, 2010 6.104 6.137 5.945 6.034 97,385 -0.12(-1.97%)
Sep 14, 2010 6.141 6.328 6.123 6.155 73,226 +0.01(+0.15%)
Sep 13, 2010 6.197 6.295 6.020 6.146 113,540 -0.05(-0.83%)
Sep 10, 2010 6.179 6.221 6.104 6.197 51,111 +0.02(+0.30%)
Sep 09, 2010 6.379 6.435 6.146 6.179 63,144 -0.07(-1.05%)
Sep 08, 2010 6.328 6.416 6.123 6.244 106,008 -0.05(-0.74%)
Sep 07, 2010 6.263 6.332 6.249 6.291 18,099 +0.01(+0.15%)
Sep 03, 2010 6.225 6.323 6.146 6.281 98,631 +0.11(+1.81%)
Sep 02, 2010 6.071 6.216 6.021 6.169 120,374 +0.09(+1.46%)
Sep 01, 2010 5.871 6.137 5.764 6.081 201,368 +0.24(+4.07%)
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%)
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.