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, 2006 7.484 7.643 7.484 7.624 277,926 +0.19(+2.51%)
Nov 29, 2006 7.228 7.526 7.186 7.438 706,183 +0.22(+3.10%)
Nov 28, 2006 7.209 7.228 7.144 7.214 188,286 +0.05(+0.65%)
Nov 27, 2006 7.302 7.302 7.158 7.167 278,355 -0.14(-1.85%)
Nov 24, 2006 7.358 7.386 7.298 7.302 81,062 -0.06(-0.76%)
Nov 22, 2006 7.153 7.433 7.153 7.358 845,575 +0.21(+2.87%)
Nov 21, 2006 7.093 7.167 6.990 7.153 748,215 +0.08(+1.19%)
Nov 20, 2006 6.962 7.181 6.962 7.069 1,967,790 +0.15(+2.23%)
Nov 17, 2006 6.715 6.985 6.715 6.915 1,054,020 +0.20(+2.91%)
Nov 16, 2006 6.715 6.845 6.645 6.720 622,118 +0.00(+0.07%)
Nov 15, 2006 6.738 6.785 6.678 6.715 417,748 -0.00(-0.07%)
Nov 14, 2006 6.761 6.766 6.668 6.720 232,892 +0.00(+0.07%)
Nov 13, 2006 6.631 6.803 6.631 6.715 1,101,842 +0.10(+1.55%)
Nov 10, 2006 6.491 6.654 6.491 6.612 791,319 +0.14(+2.23%)
Nov 09, 2006 6.118 6.562 6.118 6.468 928,996 +0.30(+4.92%)
Nov 08, 2006 6.155 6.272 6.113 6.165 740,709 -0.01(-0.15%)
Nov 07, 2006 6.263 6.393 6.174 6.174 578,156 -0.07(-1.05%)
Nov 06, 2006 6.496 6.509 6.104 6.239 891,467 -0.23(-3.60%)
Nov 03, 2006 6.682 6.682 6.435 6.472 368,210 -0.16(-2.46%)
Nov 02, 2006 6.724 6.752 6.598 6.636 381,720 -0.08(-1.18%)
Nov 01, 2006 6.724 6.761 6.678 6.715 400,163 +0.01(+0.21%)
Oct 31, 2006 6.696 6.723 6.608 6.701 362,420 +0.00(+0.07%)
Oct 30, 2006 6.706 6.729 6.626 6.696 242,113 -0.01(-0.14%)
Oct 27, 2006 6.729 6.761 6.650 6.706 321,031 -0.02(-0.35%)
Oct 26, 2006 6.734 6.757 6.687 6.729 376,788 +0.02(+0.28%)
Oct 25, 2006 6.692 6.729 6.669 6.710 138,748 +0.04(+0.63%)
Oct 24, 2006 6.682 6.710 6.654 6.668 361,347 +0.00(+0.07%)
Oct 23, 2006 6.752 6.757 6.645 6.664 138,963 -0.07(-0.97%)
Oct 20, 2006 6.752 6.775 6.715 6.729 99,504 -0.02(-0.34%)
Oct 19, 2006 6.752 6.766 6.734 6.752 161,266 +0.03(+0.42%)
Oct 18, 2006 6.701 6.827 6.701 6.724 511,033 -0.04(-0.55%)
Oct 17, 2006 6.803 6.803 6.636 6.761 333,040 -0.04(-0.62%)
Oct 16, 2006 6.808 6.827 6.747 6.803 202,440 +0.02(+0.27%)
Oct 13, 2006 6.831 6.855 6.738 6.785 702,322 -0.00(-0.07%)
Oct 12, 2006 6.761 6.827 6.761 6.789 258,840 +0.03(+0.41%)
Oct 11, 2006 6.831 6.831 6.668 6.761 585,447 -0.07(-1.02%)
Oct 10, 2006 6.622 6.883 6.622 6.831 1,727,178 +0.26(+3.90%)
Oct 09, 2006 6.412 6.589 6.412 6.575 411,100 +0.20(+3.07%)
Oct 06, 2006 6.514 6.528 6.332 6.379 481,868 -0.14(-2.08%)
Oct 05, 2006 6.696 6.706 6.505 6.514 638,416 -0.10(-1.48%)
Oct 04, 2006 6.645 6.645 6.486 6.612 1,774,786 +0.24(+3.81%)
Oct 03, 2006 6.048 6.384 6.015 6.370 875,812 +0.35(+5.89%)
Oct 02, 2006 5.936 6.169 5.908 6.015 2,687,484 +0.11(+1.90%)
Sep 29, 2006 5.973 5.997 5.903 5.903 77,630 -0.07(-1.09%)
Sep 28, 2006 5.969 6.015 5.955 5.969 49,537 +0.04(+0.63%)
Sep 27, 2006 5.945 5.972 5.917 5.931 580,515 -0.00(-0.08%)
Sep 26, 2006 5.880 5.969 5.880 5.936 174,776 +0.06(+0.95%)
Sep 25, 2006 5.945 5.945 5.829 5.880 209,731 -0.02(-0.32%)
Sep 22, 2006 5.917 5.917 5.843 5.899 218,738 +0.03(+0.48%)
Sep 21, 2006 5.927 5.950 5.857 5.871 116,446 -0.03(-0.55%)
Sep 20, 2006 5.880 5.936 5.862 5.903 393,729 +0.07(+1.20%)
Sep 19, 2006 5.992 5.992 5.834 5.834 177,564 -0.16(-2.72%)
Sep 18, 2006 6.006 6.085 5.931 5.997 245,330 +0.03(+0.55%)
Sep 15, 2006 5.997 6.048 5.899 5.964 968,026 -0.03(-0.54%)
Sep 14, 2006 5.973 6.062 5.917 5.997 529,690 +0.00(+0.00%)
Sep 13, 2006 5.936 6.029 5.903 5.997 704,896 +0.08(+1.42%)
Sep 12, 2006 5.852 5.941 5.838 5.913 314,597 +0.11(+1.85%)
Sep 11, 2006 5.820 5.820 5.675 5.806 886,964 +0.07(+1.30%)
Sep 08, 2006 5.642 5.759 5.619 5.731 625,978 +0.10(+1.74%)
Sep 07, 2006 5.572 5.638 5.549 5.633 69,481 +0.01(+0.25%)
Sep 06, 2006 5.624 5.642 5.512 5.619 541,914 +0.00(+0.00%)
Sep 05, 2006 5.498 5.666 5.498 5.619 205,871 +0.13(+2.29%)
Sep 01, 2006 5.502 5.586 5.456 5.493 273,423 -0.01(-0.17%)
Aug 31, 2006 5.456 5.591 5.456 5.502 556,282 +0.07(+1.37%)
Aug 30, 2006 5.307 5.442 5.293 5.428 594,025 +0.16(+3.01%)
Aug 29, 2006 5.307 5.353 5.195 5.269 534,623 -0.04(-0.70%)
Aug 28, 2006 5.330 5.335 5.274 5.307 111,513 -0.03(-0.61%)
Aug 25, 2006 5.316 5.349 5.255 5.339 50,824 +0.00(+0.09%)
Aug 24, 2006 5.363 5.409 5.227 5.335 122,665 +0.00(+0.09%)
Aug 23, 2006 5.460 5.465 5.330 5.330 103,793 -0.16(-2.89%)
Aug 22, 2006 5.433 5.499 5.409 5.488 13,295 +0.02(+0.43%)
Aug 21, 2006 5.474 5.474 5.335 5.465 28,736 -0.06(-1.01%)
Aug 18, 2006 5.521 5.535 5.502 5.521 253,050 -0.04(-0.67%)
Aug 17, 2006 5.498 5.558 5.484 5.558 100,791 +0.03(+0.59%)
Aug 16, 2006 5.582 5.582 5.456 5.526 659,432 -0.07(-1.17%)
Aug 15, 2006 5.591 5.610 5.535 5.591 31,953 +0.02(+0.33%)
Aug 14, 2006 5.535 5.572 5.502 5.572 56,185 +0.03(+0.50%)
Aug 11, 2006 5.558 5.568 5.502 5.544 43,533 -0.06(-1.00%)
Aug 10, 2006 5.614 5.614 5.502 5.600 131,886 -0.04(-0.74%)
Aug 09, 2006 5.614 5.671 5.600 5.642 177,993 +0.03(+0.50%)
Aug 08, 2006 5.605 5.633 5.582 5.614 92,856 -0.01(-0.25%)
Aug 07, 2006 5.703 5.731 5.596 5.628 67,980 -0.06(-1.07%)
Aug 04, 2006 5.675 5.750 5.600 5.689 268,705 +0.01(+0.25%)
Aug 03, 2006 5.610 5.708 5.600 5.675 256,052 +0.01(+0.16%)
Aug 02, 2006 5.530 5.736 5.507 5.666 535,266 +0.14(+2.45%)
Aug 01, 2006 5.405 5.572 5.339 5.530 785,958 +0.13(+2.33%)
Jul 31, 2006 5.456 5.544 5.358 5.405 137,247 -0.00(-0.09%)
Jul 28, 2006 5.097 5.502 5.097 5.409 239,540 +0.30(+5.84%)
Jul 27, 2006 5.111 5.139 5.059 5.111 1,256,032 +0.05(+0.92%)
Jul 26, 2006 5.092 5.092 4.952 5.064 206,086 +0.00(+0.09%)
Jul 25, 2006 5.050 5.115 5.017 5.059 164,911 +0.01(+0.18%)
Jul 24, 2006 4.990 5.073 4.990 5.050 349,338 +0.04(+0.74%)
Jul 21, 2006 5.045 5.097 4.976 5.013 111,513 -0.05(-0.92%)
Jul 20, 2006 5.143 5.143 5.036 5.059 98,861 -0.04(-0.73%)
Jul 19, 2006 4.952 5.209 4.952 5.097 308,807 +0.14(+2.92%)
Jul 18, 2006 4.948 5.036 4.910 4.952 257,339 +0.01(+0.19%)
Jul 17, 2006 4.938 4.943 4.854 4.943 91,784 +0.00(+0.00%)
Jul 14, 2006 4.994 4.994 4.887 4.943 244,687 -0.07(-1.30%)
Jul 13, 2006 5.115 5.115 5.003 5.008 105,294 -0.08(-1.56%)
Jul 12, 2006 5.139 5.153 5.064 5.087 324,891 -0.06(-1.18%)
Jul 11, 2006 5.181 5.199 5.083 5.148 554,995 -0.08(-1.52%)
Jul 10, 2006 5.139 5.249 5.139 5.227 91,998 +0.07(+1.26%)
Jul 07, 2006 5.199 5.218 5.139 5.162 206,944 -0.01(-0.27%)
Jul 06, 2006 5.111 5.241 5.111 5.176 170,916 +0.04(+0.73%)
Jul 05, 2006 5.339 5.363 5.106 5.139 189,144 -0.15(-2.91%)
Jul 03, 2006 5.237 5.293 5.223 5.293 141,965 +0.06(+1.07%)
Jun 30, 2006 5.223 5.279 5.199 5.237 248,547 +0.07(+1.35%)
Jun 29, 2006 5.120 5.199 5.097 5.167 907,122 +0.08(+1.56%)
Jun 28, 2006 5.167 5.167 5.059 5.087 32,596 -0.03(-0.64%)
Jun 27, 2006 5.120 5.171 5.106 5.120 582,445 +0.01(+0.27%)
Jun 26, 2006 5.050 5.148 5.050 5.106 312,453 -0.02(-0.36%)
Jun 23, 2006 5.073 5.199 5.073 5.125 56,185 +0.04(+0.83%)
Jun 22, 2006 5.069 5.106 4.990 5.083 283,288 +0.07(+1.49%)
Jun 21, 2006 5.045 5.167 5.008 5.008 422,251 -0.04(-0.83%)
Jun 20, 2006 5.083 5.148 5.031 5.050 171,345 +0.03(+0.65%)
Jun 19, 2006 5.246 5.255 4.976 5.017 334,327 -0.25(-4.78%)
Jun 16, 2006 5.349 5.377 5.251 5.269 624,048 -0.09(-1.74%)
Jun 15, 2006 5.307 5.405 5.269 5.363 678,304 +0.07(+1.41%)
Jun 14, 2006 5.171 5.409 5.171 5.288 244,472 +0.08(+1.52%)
Jun 13, 2006 5.115 5.335 5.027 5.209 515,322 +0.05(+0.90%)
Jun 12, 2006 5.353 5.411 5.134 5.162 147,755 -0.25(-4.57%)
Jun 09, 2006 5.526 5.535 5.353 5.409 264,416 -0.07(-1.28%)
Jun 08, 2006 5.568 5.568 5.433 5.479 441,980 -0.09(-1.67%)
Jun 07, 2006 5.479 5.726 5.465 5.572 439,193 +0.04(+0.76%)
Jun 06, 2006 5.526 5.577 5.479 5.530 99,719 -0.04(-0.75%)
Jun 05, 2006 5.502 5.684 5.502 5.572 336,686 +0.04(+0.67%)
Jun 02, 2006 5.614 5.666 5.493 5.535 439,621 -0.08(-1.41%)
Jun 01, 2006 5.498 5.642 5.433 5.614 298,085 +0.12(+2.12%)
May 31, 2006 5.568 5.605 5.400 5.498 289,292 -0.07(-1.26%)
May 30, 2006 5.633 5.829 5.493 5.568 387,081 -0.02(-0.33%)
May 26, 2006 5.526 5.656 5.507 5.586 106,795 +0.11(+1.96%)
May 25, 2006 5.433 5.512 5.377 5.479 348,266 +0.09(+1.73%)
May 24, 2006 5.526 5.638 5.363 5.386 255,624 -0.10(-1.88%)
May 23, 2006 5.451 5.614 5.433 5.489 696,532 -0.02(-0.33%)
May 22, 2006 5.689 5.689 5.293 5.507 538,912 -0.16(-2.88%)
May 19, 2006 5.782 5.782 5.628 5.670 277,712 -0.06(-0.98%)
May 18, 2006 5.796 5.899 5.661 5.726 408,526 -0.19(-3.15%)
May 17, 2006 6.057 6.057 5.875 5.913 302,374 -0.13(-2.08%)
May 16, 2006 5.922 6.057 5.922 6.039 324,248 +0.07(+1.17%)
May 15, 2006 6.295 6.295 5.829 5.969 1,088,975 -0.33(-5.26%)
May 12, 2006 6.510 6.510 6.216 6.300 461,066 -0.21(-3.22%)
May 11, 2006 6.514 6.715 6.365 6.510 1,084,901 +0.07(+1.16%)
May 10, 2006 6.179 6.496 6.155 6.435 950,655 +0.27(+4.39%)
May 09, 2006 6.179 6.249 6.151 6.165 309,450 +0.01(+0.23%)
May 08, 2006 6.225 6.281 6.057 6.151 376,144 -0.10(-1.64%)
May 05, 2006 6.277 6.300 6.249 6.253 81,276 -0.03(-0.52%)
May 04, 2006 6.300 6.356 6.216 6.286 197,293 -0.03(-0.52%)
May 03, 2006 6.360 6.412 6.258 6.319 522,185 -0.05(-0.73%)
May 02, 2006 6.412 6.440 6.267 6.365 271,278 -0.05(-0.73%)
May 01, 2006 6.253 6.468 6.230 6.412 490,017 +0.21(+3.31%)
Apr 28, 2006 6.202 6.295 6.183 6.207 283,288 -0.03(-0.52%)
Apr 27, 2006 6.225 6.528 6.225 6.239 779,095 +0.01(+0.22%)
Apr 26, 2006 5.875 6.235 5.806 6.225 2,100,320 +0.41(+6.97%)
Apr 25, 2006 5.689 5.871 5.670 5.820 1,325,513 +0.11(+1.88%)
Apr 24, 2006 5.666 5.712 5.642 5.712 544,059 +0.05(+0.82%)
Apr 21, 2006 5.642 5.703 5.596 5.666 1,090,476 +0.07(+1.17%)
Apr 20, 2006 5.624 5.675 5.591 5.600 802,899 -0.02(-0.41%)
Apr 19, 2006 5.638 5.661 5.577 5.624 418,391 +0.03(+0.58%)
Apr 18, 2006 5.549 5.661 5.470 5.591 289,936 +0.20(+3.72%)
Apr 17, 2006 5.330 5.447 5.330 5.391 230,747 +0.06(+1.14%)
Apr 13, 2006 5.363 5.433 5.316 5.330 152,473 -0.03(-0.61%)
Apr 12, 2006 5.502 5.526 5.363 5.363 121,593 -0.14(-2.54%)
Apr 11, 2006 5.596 5.642 5.363 5.502 319,101 -0.09(-1.58%)
Apr 10, 2006 5.642 5.642 5.484 5.591 825,631 -0.07(-1.15%)
Apr 07, 2006 5.708 5.722 5.642 5.656 191,718 -0.05(-0.90%)
Apr 06, 2006 5.717 5.806 5.642 5.708 362,420 -0.05(-0.81%)
Apr 05, 2006 5.666 5.801 5.666 5.754 365,207 +0.16(+2.92%)
Apr 04, 2006 5.572 5.642 5.507 5.591 197,508 +0.05(+0.93%)
Apr 03, 2006 5.502 5.586 5.460 5.540 407,240 +0.01(+0.25%)
Mar 31, 2006 5.554 5.572 5.526 5.526 136,604 -0.02(-0.42%)
Mar 30, 2006 5.526 5.554 5.479 5.549 377,431 +0.05(+0.85%)
Mar 29, 2006 5.367 5.572 5.367 5.502 99,719 +0.14(+2.52%)
Mar 28, 2006 5.502 5.526 5.288 5.367 237,395 -0.11(-2.04%)
Mar 27, 2006 5.502 5.516 5.465 5.479 116,231 -0.02(-0.42%)
Mar 24, 2006 5.502 5.502 5.479 5.502 88,782 +0.00(+0.00%)
Mar 23, 2006 5.488 5.516 5.479 5.502 209,946 +0.00(+0.08%)
Mar 22, 2006 5.526 5.526 5.456 5.498 159,336 +0.02(+0.34%)
Mar 21, 2006 5.586 5.596 5.474 5.479 193,219 -0.10(-1.84%)
Mar 20, 2006 5.549 5.586 5.516 5.582 155,261 +0.08(+1.44%)
Mar 17, 2006 5.488 5.554 5.474 5.502 99,933 +0.00(+0.08%)
Mar 16, 2006 5.512 5.549 5.456 5.498 49,966 +0.01(+0.26%)
Mar 15, 2006 5.433 5.521 5.428 5.484 228,174 +0.08(+1.55%)
Mar 14, 2006 5.456 5.498 5.339 5.400 481,225 -0.10(-1.86%)
Mar 13, 2006 5.377 5.540 5.377 5.502 104,437 +0.08(+1.46%)
Mar 10, 2006 5.502 5.502 5.372 5.423 145,825 -0.07(-1.36%)
Mar 09, 2006 5.619 5.619 5.470 5.498 165,769 -0.09(-1.59%)
Mar 08, 2006 5.507 5.619 5.507 5.586 393,944 +0.04(+0.67%)
Mar 07, 2006 5.689 5.731 5.526 5.549 1,404,216 -0.19(-3.25%)
Mar 06, 2006 5.801 5.806 5.698 5.736 162,981 -0.07(-1.13%)
Mar 03, 2006 5.922 5.922 5.736 5.801 299,800 -0.08(-1.43%)
Mar 02, 2006 5.903 6.015 5.875 5.885 100,576 -0.04(-0.71%)
Mar 01, 2006 5.959 6.039 5.834 5.927 254,337 -0.03(-0.47%)
Feb 28, 2006 6.099 6.057 5.955 5.955 142,394 -0.14(-2.37%)
Feb 27, 2006 6.141 6.151 5.969 6.099 129,742 -0.09(-1.43%)
Feb 24, 2006 6.225 6.253 6.132 6.188 215,521 -0.04(-0.60%)
Feb 23, 2006 6.211 6.412 6.202 6.225 1,417,941 +0.06(+0.98%)
Feb 22, 2006 5.969 6.193 5.922 6.165 485,514 +0.23(+3.85%)
Feb 21, 2006 5.829 5.945 5.806 5.936 433,831 +0.28(+5.03%)
Feb 17, 2006 5.661 5.689 5.642 5.652 329,823 +0.00(+0.00%)
Feb 16, 2006 5.642 5.670 5.624 5.652 412,815 +0.05(+0.83%)
Feb 15, 2006 5.409 5.642 5.381 5.605 621,046 +0.31(+5.90%)
Feb 14, 2006 5.176 5.316 5.176 5.293 1,602,582 +0.12(+2.34%)
Feb 13, 2006 5.171 5.204 5.153 5.171 210,804 +0.01(+0.18%)
Feb 10, 2006 5.167 5.176 5.083 5.162 231,176 -0.03(-0.54%)
Feb 09, 2006 5.213 5.246 5.176 5.190 423,967 -0.00(-0.09%)
Feb 08, 2006 5.213 5.227 5.129 5.195 1,176,042 -0.02(-0.36%)
Feb 07, 2006 5.199 5.237 5.176 5.213 163,839 +0.03(+0.63%)
Feb 06, 2006 5.153 5.237 5.153 5.181 754,863 +0.07(+1.28%)
Feb 03, 2006 5.036 5.115 5.017 5.115 117,947 +0.08(+1.57%)
Feb 02, 2006 5.013 5.101 4.957 5.036 2,721,367 -0.00(-0.09%)
Feb 01, 2006 5.143 5.148 5.013 5.041 432,330 -0.09(-1.73%)
Jan 31, 2006 5.157 5.260 5.087 5.129 338,401 -0.01(-0.27%)
Jan 30, 2006 5.199 5.269 5.143 5.143 262,057 -0.08(-1.52%)
Jan 27, 2006 5.213 5.330 5.106 5.223 565,075 +0.01(+0.18%)
Jan 26, 2006 5.199 5.269 5.181 5.213 249,833 -0.03(-0.62%)
Jan 25, 2006 5.134 5.269 5.134 5.246 252,407 +0.12(+2.27%)
Jan 24, 2006 5.106 5.162 5.101 5.129 361,991 +0.03(+0.55%)
Jan 23, 2006 5.129 5.139 5.083 5.101 569,792 -0.05(-0.91%)
Jan 20, 2006 5.199 5.199 5.129 5.148 427,398 -0.03(-0.54%)
Jan 19, 2006 5.223 5.269 5.153 5.176 291,651 -0.04(-0.80%)
Jan 18, 2006 5.246 5.269 5.209 5.218 229,675 -0.04(-0.71%)
Jan 17, 2006 5.293 5.316 5.241 5.255 103,150 -0.08(-1.57%)
Jan 13, 2006 5.409 5.409 5.321 5.339 134,888 -0.07(-1.29%)
Jan 12, 2006 5.395 5.433 5.367 5.409 257,768 +0.00(+0.00%)
Jan 11, 2006 5.479 5.502 5.386 5.409 1,195,557 -0.04(-0.69%)
Jan 10, 2006 5.488 5.502 5.391 5.447 342,690 -0.03(-0.60%)
Jan 09, 2006 5.549 5.596 5.456 5.479 90,712 -0.11(-1.92%)
Jan 06, 2006 5.572 5.605 5.470 5.586 213,163 +0.01(+0.25%)
Jan 05, 2006 5.596 5.600 5.535 5.572 121,807 -0.02(-0.42%)
Jan 04, 2006 5.572 5.596 5.544 5.596 83,206 +0.04(+0.67%)
Jan 03, 2006 5.433 5.572 5.428 5.558 67,766 -0.07(-1.32%)
Dec 30, 2005 5.493 5.633 5.381 5.633 72,269 +0.13(+2.29%)
Dec 29, 2005 5.498 5.544 5.442 5.507 54,470 +0.00(+0.00%)
Dec 28, 2005 5.521 5.521 5.456 5.507 62,833 -0.01(-0.25%)
Dec 27, 2005 5.572 5.586 5.321 5.521 220,025 -0.05(-0.92%)
Dec 23, 2005 5.596 5.614 5.526 5.572 32,167 -0.02(-0.33%)
Dec 22, 2005 5.600 5.642 5.591 5.591 64,120 -0.00(-0.08%)
Dec 21, 2005 5.591 5.614 5.526 5.596 271,707 +0.00(+0.08%)
Dec 20, 2005 5.745 5.745 5.572 5.591 47,607 -0.17(-2.92%)
Dec 19, 2005 5.806 5.806 5.740 5.759 31,309 -0.05(-0.80%)
Dec 16, 2005 5.810 5.834 5.768 5.806 457,206 +0.01(+0.16%)
Dec 15, 2005 5.759 5.824 5.736 5.796 311,595 +0.00(+0.08%)
Dec 14, 2005 5.689 5.806 5.689 5.792 762,368 +0.07(+1.31%)
Dec 13, 2005 5.754 5.759 5.708 5.717 61,975 -0.03(-0.57%)
Dec 12, 2005 5.782 5.787 5.689 5.750 308,593 -0.09(-1.60%)
Dec 09, 2005 5.838 5.852 5.829 5.843 28,950 +0.01(+0.24%)
Dec 08, 2005 5.810 5.852 5.754 5.829 184,855 +0.03(+0.48%)
Dec 07, 2005 5.703 5.806 5.703 5.801 258,197 +0.11(+1.97%)
Dec 06, 2005 5.759 5.787 5.689 5.689 136,390 -0.05(-0.81%)
Dec 05, 2005 5.829 5.829 5.689 5.736 86,208 -0.07(-1.20%)
Dec 02, 2005 5.801 5.834 5.773 5.806 314,383 +0.00(+0.08%)
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.