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
)
12.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 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:
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 (%)
Mar 31, 2004
5.890
6.135
5.834
6.092
129,120
+0.20(+3.44%)
Mar 30, 2004
6.049
6.068
5.853
5.890
26,052
+0.02(+0.42%)
Mar 29, 2004
5.779
5.896
5.779
5.865
68,223
+0.15(+2.58%)
Mar 26, 2004
5.834
5.859
5.712
5.718
56,500
-0.12(-2.00%)
Mar 25, 2004
5.810
5.890
5.804
5.834
97,532
-0.04(-0.63%)
Mar 24, 2004
5.681
5.927
5.632
5.871
164,941
+0.25(+4.48%)
Mar 23, 2004
5.638
5.650
5.595
5.620
34,518
+0.02(+0.33%)
Mar 22, 2004
5.681
5.706
5.589
5.601
52,429
-0.02(-0.33%)
Mar 19, 2004
5.650
5.663
5.589
5.620
28,005
-0.02(-0.33%)
Mar 18, 2004
5.589
5.644
5.534
5.638
120,979
+0.02(+0.33%)
Mar 17, 2004
5.681
5.681
5.613
5.620
91,507
+0.03(+0.55%)
Mar 16, 2004
5.712
5.712
5.564
5.589
143,937
-0.12(-2.15%)
Mar 15, 2004
5.742
5.773
5.607
5.712
86,948
-0.03(-0.53%)
Mar 12, 2004
5.773
5.798
5.706
5.742
84,831
+0.01(+0.21%)
Mar 11, 2004
5.834
5.834
5.730
5.730
55,360
-0.07(-1.27%)
Mar 10, 2004
5.761
5.804
5.730
5.804
71,154
+0.07(+1.29%)
Mar 09, 2004
5.785
5.834
5.693
5.730
73,108
+0.01(+0.11%)
Mar 08, 2004
5.865
5.865
5.718
5.724
118,373
-0.14(-2.41%)
Mar 05, 2004
5.927
5.927
5.834
5.865
49,173
-0.02(-0.31%)
Mar 04, 2004
6.037
6.037
5.884
5.884
170,803
-0.09(-1.54%)
Mar 03, 2004
6.111
6.172
5.963
5.976
71,480
-0.10(-1.72%)
Mar 02, 2004
6.049
6.142
5.994
6.080
51,941
+0.02(+0.30%)
Mar 01, 2004
6.062
6.080
6.031
6.062
36,472
+0.06(+1.02%)
Feb 27, 2004
6.056
6.099
5.957
6.000
66,107
+0.07(+1.14%)
Feb 26, 2004
6.006
6.049
5.896
5.933
53,895
-0.02(-0.41%)
Feb 25, 2004
6.105
6.105
5.957
5.957
36,635
-0.10(-1.72%)
Feb 24, 2004
6.062
6.080
6.000
6.062
106,976
-0.03(-0.50%)
Feb 23, 2004
6.142
6.142
5.970
6.092
98,834
+0.10(+1.74%)
Feb 20, 2004
5.927
6.013
5.927
5.988
41,683
-0.06(-1.02%)
Feb 19, 2004
5.988
6.080
5.982
6.049
113,163
+0.00(+0.00%)
Feb 18, 2004
6.111
6.111
6.019
6.049
34,518
-0.09(-1.50%)
Feb 17, 2004
6.142
6.142
6.092
6.142
60,408
+0.06(+1.01%)
Feb 13, 2004
6.172
6.203
5.988
6.080
116,419
+0.03(+0.51%)
Feb 12, 2004
6.111
6.111
5.896
6.049
87,437
+0.00(+0.00%)
Feb 11, 2004
6.056
6.111
5.773
6.049
174,548
+0.06(+0.92%)
Feb 10, 2004
6.142
6.142
5.957
5.994
140,029
-0.09(-1.51%)
Feb 09, 2004
6.142
6.142
6.025
6.086
72,782
+0.09(+1.54%)
Feb 06, 2004
6.191
6.191
5.957
5.994
445,815
-0.20(-3.17%)
Feb 05, 2004
6.326
6.326
5.927
6.191
406,411
-0.17(-2.70%)
Feb 04, 2004
6.479
6.571
6.326
6.363
40,054
-0.10(-1.61%)
Feb 03, 2004
6.498
6.528
6.442
6.467
37,775
+0.03(+0.48%)
Feb 02, 2004
6.571
6.633
6.387
6.436
123,095
-0.07(-1.13%)
Jan 30, 2004
6.418
6.633
6.418
6.510
80,761
+0.01(+0.19%)
Jan 29, 2004
6.664
6.664
6.473
6.498
128,143
-0.13(-1.95%)
Jan 28, 2004
7.106
7.106
6.627
6.627
100,951
-0.42(-5.93%)
Jan 27, 2004
7.020
7.057
6.946
7.044
154,032
+0.09(+1.24%)
Jan 26, 2004
6.897
7.001
6.829
6.958
138,401
-0.01(-0.18%)
Jan 23, 2004
7.136
7.136
6.909
6.971
268,661
-0.10(-1.48%)
Jan 22, 2004
6.848
7.118
6.817
7.075
340,630
+0.25(+3.60%)
Jan 21, 2004
6.510
6.829
6.387
6.829
589,101
+0.45(+7.03%)
Jan 20, 2004
6.320
6.381
6.264
6.381
116,582
+0.12(+1.96%)
Jan 16, 2004
6.271
6.271
6.160
6.258
197,669
+0.05(+0.79%)
Jan 15, 2004
6.283
6.295
6.148
6.209
32,727
-0.06(-0.98%)
Jan 14, 2004
6.234
6.326
6.142
6.271
87,925
+0.06(+0.99%)
Jan 13, 2004
6.191
6.264
6.142
6.209
60,408
+0.10(+1.61%)
Jan 12, 2004
6.338
6.338
6.080
6.111
92,484
-0.14(-2.26%)
Jan 09, 2004
6.418
6.418
6.203
6.252
137,587
-0.14(-2.12%)
Jan 08, 2004
6.246
6.412
6.246
6.387
197,669
+0.16(+2.56%)
Jan 07, 2004
6.436
6.436
6.135
6.228
78,807
-0.14(-2.12%)
Jan 06, 2004
6.289
6.418
6.277
6.363
141,495
+0.13(+2.07%)
Jan 05, 2004
6.080
6.258
6.080
6.234
66,432
+0.30(+5.07%)
Jan 02, 2004
6.129
6.221
5.927
5.933
113,163
-0.21(-3.40%)
Dec 31, 2003
6.129
6.142
5.896
6.142
98,672
+0.01(+0.20%)
Dec 30, 2003
6.142
6.203
6.006
6.129
230,397
+0.04(+0.60%)
Dec 29, 2003
5.773
6.092
5.773
6.092
192,133
+0.31(+5.42%)
Dec 26, 2003
5.865
5.896
5.779
5.779
22,144
-0.14(-2.28%)
Dec 24, 2003
5.804
5.939
5.804
5.914
64,478
+0.14(+2.34%)
Dec 23, 2003
5.736
5.810
5.730
5.779
95,252
+0.06(+1.07%)
Dec 22, 2003
5.761
5.773
5.650
5.718
115,280
+0.01(+0.11%)
Dec 19, 2003
5.712
5.785
5.663
5.712
70,177
-0.01(-0.21%)
Dec 18, 2003
5.791
5.791
5.706
5.724
127,817
-0.06(-1.06%)
Dec 17, 2003
5.822
5.822
5.779
5.785
27,843
-0.04(-0.63%)
Dec 16, 2003
5.755
5.884
5.755
5.822
107,627
+0.12(+2.05%)
Dec 15, 2003
5.742
5.755
5.589
5.706
67,572
-0.04(-0.64%)
Dec 12, 2003
5.491
5.773
5.374
5.742
682,888
+0.31(+5.65%)
Dec 11, 2003
5.527
5.583
5.312
5.435
277,942
-0.03(-0.56%)
Dec 10, 2003
5.804
5.804
5.405
5.466
150,287
-0.28(-4.81%)
Dec 09, 2003
5.914
5.914
5.718
5.742
139,866
-0.17(-2.91%)
Dec 08, 2003
6.049
6.062
5.914
5.914
37,612
-0.18(-2.92%)
Dec 05, 2003
6.142
6.142
6.062
6.092
17,910
-0.04(-0.60%)
Dec 04, 2003
6.203
6.203
6.111
6.129
30,285
-0.07(-1.19%)
Dec 03, 2003
6.295
6.295
6.215
6.203
56,500
-0.01(-0.20%)
Dec 02, 2003
6.283
6.283
6.203
6.215
87,437
+0.04(+0.70%)
Dec 01, 2003
6.142
6.178
6.049
6.172
129,934
+0.12(+2.03%)
Nov 28, 2003
6.056
6.080
6.049
6.049
94,275
+0.00(+0.00%)
Nov 26, 2003
6.025
6.160
6.006
6.049
125,701
+0.02(+0.41%)
Nov 25, 2003
6.092
6.092
5.988
6.025
56,988
-0.01(-0.10%)
Nov 24, 2003
5.927
6.191
5.902
6.031
167,384
+0.14(+2.29%)
Nov 21, 2003
5.908
5.933
5.773
5.896
31,913
+0.07(+1.16%)
Nov 20, 2003
5.798
5.982
5.687
5.828
64,641
+0.01(+0.21%)
Nov 19, 2003
5.804
5.834
5.779
5.816
31,262
-0.03(-0.53%)
Nov 18, 2003
5.957
5.982
5.834
5.847
55,360
-0.04(-0.63%)
Nov 17, 2003
5.828
5.994
5.779
5.884
79,458
+0.09(+1.48%)
Nov 14, 2003
5.902
5.957
5.742
5.798
49,498
-0.07(-1.26%)
Nov 13, 2003
5.663
5.896
5.552
5.871
381,987
+0.15(+2.58%)
Nov 12, 2003
6.056
6.056
5.699
5.724
210,695
-0.18(-3.02%)
Nov 11, 2003
6.142
6.142
5.920
5.902
41,520
-0.14(-2.34%)
Nov 10, 2003
6.080
6.080
5.890
6.043
239,190
+0.04(+0.61%)
Nov 07, 2003
5.853
6.080
5.853
6.006
153,055
+0.15(+2.62%)
Nov 06, 2003
5.841
5.890
5.834
5.853
657,487
-0.05(-0.83%)
Nov 05, 2003
6.203
6.049
5.896
5.902
258,077
-0.29(-4.76%)
Nov 04, 2003
6.203
6.221
6.154
6.197
100,137
-0.10(-1.56%)
Nov 03, 2003
6.387
6.387
6.295
6.295
274,034
-0.09(-1.44%)
Oct 31, 2003
6.492
6.492
6.357
6.387
327,604
-0.12(-1.89%)
Oct 30, 2003
7.051
7.051
6.510
6.510
139,866
-0.51(-7.26%)
Oct 29, 2003
6.664
7.124
6.639
7.020
225,350
+0.42(+6.33%)
Oct 28, 2003
6.307
6.596
6.307
6.602
140,192
+0.36(+5.70%)
Oct 27, 2003
6.295
6.363
6.185
6.246
75,225
+0.12(+1.90%)
Oct 24, 2003
6.056
6.185
6.043
6.129
219,976
+0.14(+2.25%)
Oct 23, 2003
6.111
6.111
5.939
5.994
96,392
-0.07(-1.21%)
Oct 22, 2003
6.111
6.129
6.043
6.068
230,886
-0.01(-0.20%)
Oct 21, 2003
6.000
6.142
6.000
6.080
452,816
+0.07(+1.12%)
Oct 20, 2003
6.142
6.148
5.988
6.013
297,318
+0.03(+0.51%)
Oct 17, 2003
6.019
6.037
5.957
5.982
181,061
+0.02(+0.41%)
Oct 16, 2003
6.019
6.019
5.920
5.957
33,053
-0.02(-0.41%)
Oct 15, 2003
6.221
6.221
5.982
5.982
100,951
-0.28(-4.51%)
Oct 14, 2003
6.387
6.387
6.191
6.264
67,083
-0.10(-1.64%)
Oct 13, 2003
6.000
6.633
6.203
6.369
171,292
+0.37(+6.14%)
Oct 10, 2003
5.804
5.963
5.804
6.000
285,758
+0.20(+3.39%)
Oct 09, 2003
5.865
5.865
5.841
5.804
18,073
-0.04(-0.63%)
Oct 08, 2003
5.865
5.865
5.853
5.841
14,817
+0.01(+0.11%)
Oct 07, 2003
5.933
5.902
5.804
5.834
16,119
-0.10(-1.66%)
Oct 06, 2003
5.896
5.963
5.896
5.933
53,895
+0.07(+1.15%)
Oct 03, 2003
5.804
5.865
5.804
5.865
39,240
+0.06(+0.95%)
Oct 02, 2003
5.748
5.834
5.712
5.810
79,784
+0.17(+3.05%)
Oct 01, 2003
5.564
5.644
5.558
5.638
82,389
-0.01(-0.22%)
Sep 30, 2003
5.521
5.650
5.521
5.650
58,617
+0.21(+3.84%)
Sep 29, 2003
5.466
5.527
5.441
5.441
11,560
-0.02(-0.45%)
Sep 26, 2003
5.466
5.466
5.417
5.466
14,002
+0.05(+0.91%)
Sep 25, 2003
5.478
5.478
5.478
5.417
9,443
-0.09(-1.67%)
Sep 24, 2003
5.497
5.546
5.478
5.509
18,399
+0.01(+0.11%)
Sep 23, 2003
5.620
5.589
5.503
5.503
120,002
-0.12(-2.08%)
Sep 22, 2003
5.638
5.638
5.558
5.620
66,432
+0.03(+0.55%)
Sep 19, 2003
5.595
5.644
5.595
5.589
120,816
-0.05(-0.87%)
Sep 18, 2003
5.435
5.589
5.435
5.638
105,510
+0.26(+4.91%)
Sep 17, 2003
5.558
5.589
5.374
5.374
200,926
-0.21(-3.85%)
Sep 16, 2003
5.472
5.589
5.472
5.589
110,558
+0.06(+1.11%)
Sep 15, 2003
5.620
5.620
5.527
5.527
58,942
-0.09(-1.64%)
Sep 12, 2003
5.712
5.865
5.620
5.620
81,738
-0.04(-0.76%)
Sep 11, 2003
5.546
5.712
5.546
5.663
88,576
+0.18(+3.25%)
Sep 10, 2003
5.466
5.515
5.466
5.484
16,933
-0.03(-0.56%)
Sep 09, 2003
5.527
5.595
5.472
5.515
46,079
+0.02(+0.34%)
Sep 08, 2003
5.448
5.527
5.448
5.497
88,576
+0.11(+2.05%)
Sep 05, 2003
5.429
5.497
5.386
5.386
32,727
+0.02(+0.34%)
Sep 04, 2003
5.300
5.398
5.300
5.368
14,002
+0.01(+0.11%)
Sep 03, 2003
5.312
5.405
5.263
5.362
60,733
+0.05(+0.92%)
Sep 02, 2003
5.171
5.312
5.171
5.312
96,392
+0.10(+2.00%)
Aug 29, 2003
5.331
5.343
5.153
5.208
48,196
-0.12(-2.30%)
Aug 28, 2003
5.343
5.349
5.288
5.331
7,815
+0.05(+0.93%)
Aug 27, 2003
5.386
5.405
5.282
5.282
18,073
-0.09(-1.60%)
Aug 26, 2003
5.282
5.368
5.263
5.368
21,167
+0.04(+0.69%)
Aug 25, 2003
5.282
5.380
5.282
5.331
16,282
-0.01(-0.23%)
Aug 22, 2003
5.147
5.343
5.147
5.343
54,872
+0.19(+3.69%)
Aug 21, 2003
5.085
5.251
5.005
5.153
54,220
+0.04(+0.72%)
Aug 20, 2003
5.374
5.435
5.061
5.116
42,660
-0.13(-2.46%)
Aug 19, 2003
5.540
5.540
5.245
5.245
25,075
-0.29(-5.32%)
Aug 18, 2003
5.405
5.601
5.343
5.540
16,933
+0.17(+3.09%)
Aug 15, 2003
5.343
5.374
5.343
5.374
6,838
+0.00(+0.00%)
Aug 14, 2003
5.423
5.423
5.337
5.374
22,469
+0.01(+0.11%)
Aug 13, 2003
5.337
5.368
5.337
5.368
10,583
+0.02(+0.46%)
Aug 12, 2003
5.405
5.441
5.257
5.343
32,239
+0.00(+0.00%)
Aug 11, 2003
5.343
5.374
5.312
5.343
7,489
+0.04(+0.81%)
Aug 08, 2003
5.466
5.558
5.300
5.300
157,289
-0.10(-1.93%)
Aug 07, 2003
5.208
5.405
5.196
5.405
27,517
+0.21(+4.14%)
Aug 06, 2003
5.257
5.257
5.159
5.190
28,494
-0.02(-0.47%)
Aug 05, 2003
5.122
5.257
5.122
5.214
49,987
+0.09(+1.80%)
Aug 04, 2003
5.097
5.190
5.097
5.122
59,919
+0.09(+1.83%)
Aug 01, 2003
4.913
5.196
4.913
5.030
120,327
+0.12(+2.38%)
Jul 31, 2003
4.575
4.981
4.545
4.913
168,035
+0.34(+7.38%)
Jul 30, 2003
4.545
4.575
4.520
4.575
24,098
+0.06(+1.22%)
Jul 29, 2003
4.514
4.545
4.483
4.520
42,985
+0.07(+1.52%)
Jul 28, 2003
4.637
4.680
4.361
4.453
94,112
-0.12(-2.68%)
Jul 25, 2003
4.723
4.729
4.551
4.575
116,908
-0.15(-3.25%)
Jul 24, 2003
4.711
4.760
4.704
4.729
28,657
-0.02(-0.52%)
Jul 23, 2003
4.840
4.846
4.735
4.754
66,595
-0.09(-1.78%)
Jul 22, 2003
4.840
4.840
4.797
4.840
2,768
+0.02(+0.51%)
Jul 21, 2003
4.790
4.883
4.772
4.815
40,217
+0.02(+0.51%)
Jul 18, 2003
4.895
4.895
4.766
4.790
31,588
-0.02(-0.51%)
Jul 17, 2003
4.821
4.821
4.692
4.815
129,608
+0.07(+1.42%)
Jul 16, 2003
4.637
4.827
4.606
4.747
67,083
+0.09(+1.98%)
Jul 15, 2003
4.852
4.913
4.397
4.655
151,915
-0.21(-4.41%)
Jul 14, 2003
5.067
5.190
4.821
4.870
82,552
-0.17(-3.29%)
Jul 11, 2003
5.067
5.067
4.913
5.036
103,231
-0.03(-0.61%)
Jul 10, 2003
5.251
5.257
5.067
5.067
39,240
-0.18(-3.51%)
Jul 09, 2003
5.257
5.263
5.251
5.251
16,608
-0.02(-0.47%)
Jul 08, 2003
5.374
5.374
5.276
5.276
8,466
-0.10(-1.83%)
Jul 07, 2003
5.405
5.466
5.343
5.374
74,411
-0.01(-0.11%)
Jul 03, 2003
5.441
5.441
5.380
5.380
2,442
-0.06(-1.13%)
Jul 02, 2003
5.306
5.497
5.245
5.441
149,310
+0.20(+3.75%)
Jul 01, 2003
5.097
5.282
5.097
5.245
119,513
-0.31(-5.64%)
Jun 30, 2003
5.405
5.558
5.269
5.558
164,453
+0.10(+1.91%)
Jun 27, 2003
5.466
5.558
5.435
5.454
38,589
-0.03(-0.56%)
Jun 26, 2003
5.785
5.785
5.355
5.484
159,731
-0.30(-5.20%)
Jun 25, 2003
5.841
5.877
5.773
5.785
62,362
-0.01(-0.21%)
Jun 24, 2003
5.834
5.834
5.773
5.798
45,265
+0.01(+0.11%)
Jun 23, 2003
5.773
5.945
5.742
5.791
22,307
-0.03(-0.53%)
Jun 20, 2003
5.865
5.865
5.779
5.822
22,307
-0.04(-0.73%)
Jun 19, 2003
5.804
5.902
5.804
5.865
29,959
+0.01(+0.10%)
Jun 18, 2003
5.834
5.982
5.834
5.859
16,608
+0.02(+0.42%)
Jun 17, 2003
5.865
5.890
5.540
5.834
47,382
-0.06(-1.04%)
Jun 16, 2003
5.896
5.896
5.828
5.896
15,794
+0.05(+0.84%)
Jun 13, 2003
5.957
5.988
5.804
5.847
48,033
+0.01(+0.21%)
Jun 12, 2003
5.963
5.963
5.822
5.834
43,311
-0.01(-0.11%)
Jun 11, 2003
5.988
5.988
5.834
5.841
59,105
-0.09(-1.45%)
Jun 10, 2003
6.013
6.013
5.896
5.927
50,801
-0.06(-0.92%)
Jun 09, 2003
6.172
6.203
5.957
5.982
88,576
-0.19(-3.08%)
Jun 06, 2003
6.142
6.258
6.123
6.172
97,532
+0.21(+3.61%)
Jun 05, 2003
5.920
5.976
5.902
5.957
163,476
+0.06(+0.94%)
Jun 04, 2003
5.822
5.939
5.773
5.902
208,741
+0.15(+2.67%)
Jun 03, 2003
5.577
5.804
5.577
5.748
174,548
+0.19(+3.43%)
Jun 02, 2003
5.466
5.663
5.466
5.558
139,541
+0.15(+2.72%)
May 30, 2003
5.454
5.454
5.405
5.411
60,408
-0.02(-0.45%)
May 29, 2003
5.448
5.527
5.435
5.435
170,315
-0.01(-0.23%)
May 28, 2003
5.220
5.454
5.220
5.448
226,815
+0.04(+0.80%)
May 27, 2003
5.239
5.546
5.239
5.405
207,113
+0.28(+5.39%)
May 23, 2003
4.969
5.220
4.969
5.128
169,826
+0.18(+3.60%)
May 22, 2003
4.956
5.005
4.913
4.950
90,367
-0.10(-1.95%)
May 21, 2003
4.944
5.085
4.932
5.048
35,821
+0.04(+0.86%)
May 20, 2003
5.171
5.251
4.883
5.005
269,475
-0.26(-5.01%)
May 19, 2003
5.589
5.650
5.159
5.269
89,065
-0.31(-5.51%)
May 16, 2003
5.767
5.773
5.435
5.577
132,865
-0.19(-3.30%)
May 15, 2003
5.742
5.767
5.282
5.767
53,895
-0.02(-0.32%)
May 14, 2003
5.939
5.939
5.712
5.785
341,607
-0.05(-0.84%)
May 13, 2003
5.773
5.834
5.742
5.834
41,846
+0.03(+0.53%)
May 12, 2003
5.773
5.804
5.718
5.804
84,669
+0.00(+0.00%)
May 09, 2003
5.804
5.908
5.748
5.804
21,655
-0.06(-1.05%)
May 08, 2003
5.865
5.890
5.742
5.865
27,843
-0.06(-1.04%)
May 07, 2003
6.105
6.142
5.927
5.927
377,103
-0.18(-2.92%)
May 06, 2003
6.105
6.111
6.031
6.105
24,098
+0.02(+0.40%)
May 05, 2003
5.988
6.142
5.988
6.080
51,452
+0.09(+1.54%)
May 02, 2003
5.988
6.025
5.988
5.988
233,002
+0.01(+0.10%)
May 01, 2003
5.957
6.019
5.957
5.982
75,713
+0.00(+0.00%)
Apr 30, 2003
5.804
5.982
5.804
5.982
79,295
+0.12(+1.99%)
Apr 29, 2003
6.037
6.037
5.834
5.865
47,382
-0.17(-2.85%)
Apr 28, 2003
6.191
6.191
6.006
6.037
282,501
-0.09(-1.50%)
Apr 25, 2003
5.988
6.129
5.988
6.129
80,761
+0.17(+2.78%)
Apr 24, 2003
6.172
6.197
5.650
5.963
157,451
-0.40(-6.27%)
Apr 23, 2003
5.865
6.363
5.865
6.363
87,762
+0.44(+7.47%)
Apr 22, 2003
5.773
5.920
5.681
5.920
99,323
-0.08(-1.33%)
Apr 21, 2003
5.896
6.019
5.896
6.000
48,847
+0.01(+0.21%)
Apr 17, 2003
5.748
6.019
5.742
5.988
40,706
+0.25(+4.39%)
Apr 16, 2003
5.718
5.742
5.687
5.736
69,363
+0.07(+1.30%)
Apr 15, 2003
5.497
5.681
5.497
5.663
131,562
+0.18(+3.36%)
Apr 14, 2003
5.448
5.527
5.435
5.478
71,968
+0.01(+0.22%)
Apr 11, 2003
5.251
5.466
5.251
5.466
157,614
+0.28(+5.33%)
Apr 10, 2003
5.134
5.208
5.134
5.190
1,953
+0.06(+1.20%)
Apr 09, 2003
5.159
5.282
5.122
5.128
8,304
+0.03(+0.60%)
Apr 08, 2003
5.282
5.282
5.091
5.097
19,050
-0.18(-3.49%)
Apr 07, 2003
5.312
5.405
5.282
5.282
30,936
+0.01(+0.23%)
Apr 04, 2003
5.276
5.282
5.177
5.269
32,565
+0.00(+0.00%)
Apr 03, 2003
5.097
5.282
5.073
5.269
94,438
+0.17(+3.37%)
Apr 02, 2003
4.938
5.097
4.938
5.097
60,733
+0.21(+4.27%)
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.