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 -0.31 (-2.61%)
Official Closing 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 (%)
Sep 30, 2004 4.913 4.981 4.852 4.981 100,951 +0.04(+0.75%)
Sep 29, 2004 4.975 5.153 4.919 4.944 109,906 -0.04(-0.86%)
Sep 28, 2004 4.883 5.005 4.840 4.987 204,671 +0.15(+3.05%)
Sep 27, 2004 4.932 4.938 4.655 4.840 50,964 -0.09(-1.75%)
Sep 24, 2004 4.846 4.944 4.790 4.926 46,079 +0.14(+2.95%)
Sep 23, 2004 4.797 4.797 4.711 4.784 22,795 -0.01(-0.26%)
Sep 22, 2004 4.852 4.876 4.686 4.797 23,772 +0.01(+0.13%)
Sep 21, 2004 4.760 4.833 4.698 4.790 25,237 +0.12(+2.63%)
Sep 20, 2004 4.827 4.827 4.668 4.668 21,167 -0.14(-2.94%)
Sep 17, 2004 4.711 4.827 4.711 4.809 44,125 +0.10(+2.09%)
Sep 16, 2004 4.760 4.760 4.711 4.711 12,374 -0.04(-0.90%)
Sep 15, 2004 4.754 4.889 4.729 4.754 32,076 -0.01(-0.13%)
Sep 14, 2004 4.575 4.790 4.575 4.760 29,634 +0.06(+1.31%)
Sep 13, 2004 4.686 4.698 4.668 4.698 53,732 +0.06(+1.32%)
Sep 10, 2004 4.637 4.637 4.545 4.637 62,199 +0.10(+2.30%)
Sep 09, 2004 4.545 4.637 4.502 4.532 46,730 +0.05(+1.10%)
Sep 08, 2004 4.545 4.545 4.459 4.483 17,585 -0.05(-1.08%)
Sep 07, 2004 4.440 4.532 4.434 4.532 98,672 +0.14(+3.22%)
Sep 03, 2004 4.367 4.391 4.330 4.391 9,118 +0.04(+0.85%)
Sep 02, 2004 4.361 4.367 4.311 4.354 8,304 -0.04(-0.98%)
Sep 01, 2004 4.410 4.453 4.385 4.397 20,841 +0.02(+0.56%)
Aug 31, 2004 4.305 4.453 4.299 4.373 46,405 +0.07(+1.57%)
Aug 30, 2004 4.268 4.330 4.225 4.305 11,886 +0.04(+0.86%)
Aug 27, 2004 4.268 4.268 4.146 4.268 50,801 +0.03(+0.72%)
Aug 26, 2004 4.176 4.250 4.133 4.238 24,423 +0.09(+2.22%)
Aug 25, 2004 4.139 4.262 4.096 4.146 53,732 +0.04(+1.05%)
Aug 24, 2004 4.146 4.146 4.084 4.103 130,748 -0.01(-0.15%)
Aug 23, 2004 4.084 4.146 4.072 4.109 30,773 -0.01(-0.15%)
Aug 20, 2004 4.084 4.158 4.084 4.115 57,965 -0.01(-0.30%)
Aug 19, 2004 4.115 4.207 4.090 4.127 42,334 -0.02(-0.59%)
Aug 18, 2004 4.146 4.176 4.115 4.152 60,570 +0.07(+1.65%)
Aug 17, 2004 4.139 4.146 4.066 4.084 190,831 -0.06(-1.48%)
Aug 16, 2004 4.146 4.176 4.053 4.146 214,603 -0.12(-2.74%)
Aug 13, 2004 4.268 4.299 4.238 4.262 20,353 -0.02(-0.43%)
Aug 12, 2004 4.305 4.330 4.268 4.281 18,236 -0.02(-0.43%)
Aug 11, 2004 4.244 4.361 4.238 4.299 135,633 -0.01(-0.14%)
Aug 10, 2004 4.176 4.324 4.176 4.305 473,169 +0.15(+3.70%)
Aug 09, 2004 4.127 4.213 4.127 4.152 81,738 -0.04(-0.88%)
Aug 06, 2004 4.244 4.244 4.176 4.189 67,572 -0.05(-1.16%)
Aug 05, 2004 4.342 4.342 4.238 4.238 72,294 -0.06(-1.43%)
Aug 04, 2004 4.281 4.410 4.268 4.299 21,330 +0.04(+0.86%)
Aug 03, 2004 4.225 4.268 4.207 4.262 115,931 +0.06(+1.46%)
Aug 02, 2004 4.176 4.238 4.146 4.201 93,950 +0.09(+2.09%)
Jul 30, 2004 4.152 4.152 4.084 4.115 19,864 -0.05(-1.18%)
Jul 29, 2004 4.115 4.170 4.017 4.164 121,304 +0.02(+0.44%)
Jul 28, 2004 4.152 4.158 4.115 4.146 29,959 -0.01(-0.15%)
Jul 27, 2004 4.238 4.281 4.084 4.152 306,274 -0.12(-2.73%)
Jul 26, 2004 4.238 4.287 4.195 4.268 26,540 +0.03(+0.72%)
Jul 23, 2004 4.207 4.275 4.207 4.238 9,118 +0.06(+1.32%)
Jul 22, 2004 4.268 4.293 4.182 4.182 17,910 -0.06(-1.45%)
Jul 21, 2004 4.299 4.361 4.238 4.244 20,678 -0.04(-1.00%)
Jul 20, 2004 4.195 4.299 4.195 4.287 55,523 +0.06(+1.31%)
Jul 19, 2004 4.146 4.256 4.127 4.232 15,794 -0.04(-1.01%)
Jul 16, 2004 4.268 4.299 4.213 4.275 7,652 +0.06(+1.46%)
Jul 15, 2004 4.238 4.299 4.213 4.213 20,841 -0.06(-1.44%)
Jul 14, 2004 4.238 4.361 4.238 4.275 15,631 -0.01(-0.14%)
Jul 13, 2004 4.299 4.354 4.275 4.281 11,072 -0.02(-0.43%)
Jul 12, 2004 4.281 4.330 4.275 4.299 33,216 +0.02(+0.43%)
Jul 09, 2004 4.250 4.299 4.238 4.281 176,990 +0.01(+0.29%)
Jul 08, 2004 4.219 4.287 4.213 4.268 167,058 +0.05(+1.16%)
Jul 07, 2004 4.268 4.268 4.127 4.219 508,340 +0.00(+0.00%)
Jul 06, 2004 4.391 4.446 4.201 4.219 62,524 -0.23(-5.24%)
Jul 02, 2004 4.483 4.496 4.416 4.453 11,397 +0.00(+0.00%)
Jul 01, 2004 4.582 4.582 4.440 4.453 36,961 -0.10(-2.16%)
Jun 30, 2004 4.588 4.655 4.453 4.551 150,124 -0.04(-0.80%)
Jun 29, 2004 4.606 4.637 4.557 4.588 36,472 +0.04(+0.81%)
Jun 28, 2004 4.483 4.600 4.483 4.551 22,307 +0.11(+2.49%)
Jun 25, 2004 4.545 4.557 4.440 4.440 80,109 -0.10(-2.16%)
Jun 24, 2004 4.563 4.582 4.514 4.539 42,171 -0.06(-1.20%)
Jun 23, 2004 4.496 4.594 4.496 4.594 14,491 +0.10(+2.19%)
Jun 22, 2004 4.606 4.606 4.361 4.496 69,037 -0.11(-2.40%)
Jun 21, 2004 4.545 4.625 4.545 4.606 188,063 +0.06(+1.35%)
Jun 18, 2004 4.514 4.594 4.465 4.545 258,077 +0.05(+1.09%)
Jun 17, 2004 4.520 4.569 4.459 4.496 12,700 +0.02(+0.41%)
Jun 16, 2004 4.508 4.532 4.471 4.477 16,608 +0.01(+0.28%)
Jun 15, 2004 4.545 4.551 4.465 4.465 37,938 -0.02(-0.55%)
Jun 14, 2004 4.637 4.668 4.465 4.489 69,851 -0.18(-3.82%)
Jun 10, 2004 4.606 4.692 4.606 4.668 50,638 +0.10(+2.15%)
Jun 09, 2004 4.545 4.575 4.545 4.569 49,010 -0.02(-0.40%)
Jun 08, 2004 4.618 4.618 4.575 4.588 20,678 -0.02(-0.53%)
Jun 07, 2004 4.790 4.790 4.606 4.612 17,910 +0.07(+1.49%)
Jun 04, 2004 4.502 4.557 4.502 4.545 7,001 +0.02(+0.41%)
Jun 03, 2004 4.606 4.606 4.489 4.526 63,338 -0.08(-1.73%)
Jun 02, 2004 4.354 4.637 4.354 4.606 202,554 +0.25(+5.78%)
Jun 01, 2004 4.575 4.575 4.324 4.354 89,228 -0.25(-5.34%)
May 28, 2004 4.496 4.655 4.496 4.600 80,272 +0.09(+1.90%)
May 27, 2004 4.569 4.606 4.477 4.514 72,620 +0.01(+0.14%)
May 26, 2004 4.483 4.545 4.428 4.508 42,985 +0.05(+1.10%)
May 25, 2004 4.361 4.459 4.299 4.459 71,968 +0.12(+2.83%)
May 24, 2004 4.176 4.453 4.176 4.336 69,689 +0.22(+5.37%)
May 21, 2004 4.238 4.268 4.053 4.115 90,042 -0.06(-1.33%)
May 20, 2004 4.053 4.207 4.053 4.170 117,559 +0.15(+3.66%)
May 19, 2004 4.115 4.238 3.992 4.023 334,768 +0.03(+0.77%)
May 18, 2004 4.084 4.207 3.992 3.992 126,352 -0.05(-1.22%)
May 17, 2004 4.287 4.422 4.041 4.041 144,263 -0.25(-5.73%)
May 14, 2004 4.410 4.459 4.268 4.287 66,921 -0.12(-2.65%)
May 13, 2004 4.483 4.502 4.367 4.404 78,807 -0.02(-0.55%)
May 12, 2004 4.502 4.502 4.367 4.428 80,109 -0.07(-1.64%)
May 11, 2004 4.606 4.668 4.422 4.502 165,756 -0.17(-3.55%)
May 10, 2004 4.821 4.821 4.668 4.668 220,628 -0.25(-5.12%)
May 07, 2004 5.097 5.097 4.852 4.919 52,592 -0.12(-2.32%)
May 06, 2004 5.122 5.159 4.975 5.036 28,005 -0.02(-0.49%)
May 05, 2004 4.975 5.085 4.852 5.061 106,324 +0.15(+3.00%)
May 04, 2004 4.790 4.993 4.790 4.913 81,575 +0.10(+2.04%)
May 03, 2004 4.944 4.944 4.754 4.815 76,202 -0.16(-3.21%)
Apr 30, 2004 4.987 5.097 4.809 4.975 95,578 -0.04(-0.74%)
Apr 29, 2004 5.159 5.208 4.975 5.012 51,941 -0.18(-3.43%)
Apr 28, 2004 5.448 5.466 5.165 5.190 126,677 -0.23(-4.30%)
Apr 27, 2004 5.435 5.454 5.306 5.423 81,249 +0.05(+0.91%)
Apr 26, 2004 5.466 5.472 5.337 5.374 120,002 -0.09(-1.69%)
Apr 23, 2004 5.466 5.589 5.343 5.466 116,908 +0.05(+0.91%)
Apr 22, 2004 5.466 5.527 5.355 5.417 45,102 -0.05(-0.90%)
Apr 21, 2004 5.509 5.515 5.441 5.466 106,161 -0.03(-0.56%)
Apr 20, 2004 5.626 5.650 5.294 5.497 88,902 -0.15(-2.72%)
Apr 19, 2004 5.718 5.736 5.626 5.650 70,503 -0.01(-0.11%)
Apr 16, 2004 5.589 5.656 5.570 5.656 57,151 -0.01(-0.22%)
Apr 15, 2004 5.699 5.834 5.644 5.669 148,659 -0.01(-0.22%)
Apr 14, 2004 5.620 5.712 5.620 5.681 30,122 +0.00(+0.00%)
Apr 13, 2004 5.724 5.730 5.675 5.681 24,912 -0.04(-0.64%)
Apr 12, 2004 5.761 5.773 5.712 5.718 28,494 -0.04(-0.64%)
Apr 08, 2004 5.773 5.865 5.712 5.755 25,400 -0.04(-0.64%)
Apr 07, 2004 5.988 5.988 5.773 5.791 27,354 -0.15(-2.48%)
Apr 06, 2004 5.914 5.945 5.841 5.939 77,993 -0.02(-0.41%)
Apr 05, 2004 6.049 6.080 5.957 5.963 50,964 -0.09(-1.42%)
Apr 02, 2004 6.129 6.129 5.982 6.049 40,054 -0.02(-0.30%)
Apr 01, 2004 6.049 6.111 5.957 6.068 56,988 -0.02(-0.40%)
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%)
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.