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
)
9.840
+0.350 (+3.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2014
7.127
7.437
7.120
7.344
52,495
+0.22(+3.15%)
Feb 27, 2014
7.008
7.127
7.008
7.120
23,021
+0.06(+0.84%)
Feb 26, 2014
7.021
7.067
6.983
7.061
16,801
+0.02(+0.28%)
Feb 25, 2014
7.028
7.074
7.021
7.041
13,275
+0.05(+0.66%)
Feb 24, 2014
7.028
7.028
6.995
6.995
11,587
+0.01(+0.19%)
Feb 21, 2014
7.100
7.127
6.968
6.981
18,015
-0.10(-1.40%)
Feb 20, 2014
7.120
7.199
7.061
7.080
27,205
+0.01(+0.19%)
Feb 19, 2014
6.968
7.153
6.968
7.067
139,817
+0.13(+1.90%)
Feb 18, 2014
6.896
7.034
6.856
6.935
20,032
+0.03(+0.48%)
Feb 14, 2014
6.612
6.902
6.902
6.902
27,278
+0.32(+4.91%)
Feb 13, 2014
6.684
6.744
6.579
6.579
10,305
-0.09(-1.38%)
Feb 12, 2014
6.757
6.790
6.536
6.671
13,622
-0.01(-0.20%)
Feb 11, 2014
6.599
6.843
6.599
6.684
134,772
+0.06(+0.90%)
Feb 10, 2014
6.585
6.665
6.566
6.625
11,328
+0.03(+0.40%)
Feb 07, 2014
6.546
6.625
6.513
6.599
7,871
+0.09(+1.32%)
Feb 06, 2014
6.506
6.632
6.335
6.513
57,688
+0.07(+1.02%)
Feb 05, 2014
6.275
6.513
6.229
6.447
40,856
+0.18(+2.84%)
Feb 04, 2014
6.223
6.361
6.137
6.269
77,900
+0.06(+0.96%)
Feb 03, 2014
6.421
6.473
5.998
6.209
69,683
-0.21(-3.29%)
Jan 31, 2014
6.480
6.506
6.421
6.421
9,547
-0.08(-1.22%)
Jan 30, 2014
6.539
6.645
6.440
6.500
19,881
-0.02(-0.30%)
Jan 29, 2014
6.513
6.645
6.506
6.519
19,938
-0.08(-1.20%)
Jan 28, 2014
6.460
6.658
6.295
6.599
53,888
+0.15(+2.25%)
Jan 27, 2014
6.665
6.665
6.183
6.454
86,728
-0.21(-3.17%)
Jan 24, 2014
6.988
7.001
6.599
6.665
81,431
-0.33(-4.72%)
Jan 23, 2014
7.146
7.206
6.929
6.995
32,315
-0.16(-2.21%)
Jan 22, 2014
7.034
7.259
7.034
7.153
32,329
+0.12(+1.69%)
Jan 21, 2014
7.041
7.272
7.034
7.034
27,907
-0.01(-0.09%)
Jan 17, 2014
7.173
7.041
7.041
7.041
40,614
-0.18(-2.56%)
Jan 16, 2014
7.265
7.331
7.159
7.226
16,288
-0.01(-0.18%)
Jan 15, 2014
7.232
7.259
7.140
7.239
19,159
+0.06(+0.83%)
Jan 14, 2014
7.232
7.258
7.160
7.179
16,426
+0.03(+0.37%)
Jan 13, 2014
7.173
7.344
7.140
7.153
44,981
-0.03(-0.37%)
Jan 10, 2014
7.344
7.476
7.120
7.179
64,910
-0.24(-3.29%)
Jan 09, 2014
7.549
7.753
7.344
7.423
87,114
-0.08(-1.06%)
Jan 08, 2014
7.457
7.612
7.457
7.503
20,338
+0.01(+0.18%)
Jan 07, 2014
7.681
7.687
7.344
7.489
63,093
-0.07(-0.87%)
Jan 06, 2014
7.932
7.965
7.463
7.555
68,397
-0.40(-5.06%)
Jan 03, 2014
7.998
7.998
7.925
7.958
25,259
+0.01(+0.08%)
Jan 02, 2014
8.004
8.037
7.918
7.951
42,899
-0.04(-0.50%)
Dec 31, 2013
8.031
7.991
7.991
7.991
23,792
+0.03(+0.41%)
Dec 30, 2013
7.925
8.077
7.925
7.958
16,759
-0.03(-0.41%)
Dec 27, 2013
8.077
8.083
7.938
7.991
34,428
-0.03(-0.33%)
Dec 26, 2013
7.984
8.083
7.899
8.017
28,864
+0.03(+0.41%)
Dec 24, 2013
8.050
8.083
7.905
7.984
19,984
-0.08(-0.98%)
Dec 23, 2013
7.747
8.083
7.720
8.064
68,650
+0.27(+3.47%)
Dec 20, 2013
8.024
8.077
7.793
7.793
75,812
-0.19(-2.40%)
Dec 19, 2013
7.978
8.074
7.866
7.984
43,198
-0.01(-0.08%)
Dec 18, 2013
7.965
8.057
7.747
7.991
53,454
+0.08(+1.00%)
Dec 17, 2013
7.991
8.116
7.608
7.912
74,798
-0.11(-1.40%)
Dec 16, 2013
7.866
8.136
7.793
8.024
60,234
+0.20(+2.62%)
Dec 13, 2013
7.978
8.031
7.747
7.819
30,794
-0.13(-1.58%)
Dec 12, 2013
7.918
7.984
7.866
7.945
55,977
+0.03(+0.33%)
Dec 11, 2013
7.945
8.017
7.918
7.918
33,521
+0.00(+0.00%)
Dec 10, 2013
7.879
7.984
7.780
7.918
63,085
-0.04(-0.50%)
Dec 09, 2013
8.017
8.017
7.912
7.958
68,186
-0.03(-0.41%)
Dec 06, 2013
7.951
8.031
7.872
7.991
59,499
+0.10(+1.25%)
Dec 05, 2013
7.951
8.097
7.872
7.892
49,979
-0.09(-1.08%)
Dec 04, 2013
7.984
8.113
7.833
7.978
69,013
-0.03(-0.33%)
Dec 03, 2013
7.852
8.031
7.852
8.004
69,107
+0.13(+1.68%)
Dec 02, 2013
8.017
8.017
7.641
7.872
137,321
-0.16(-1.97%)
Nov 29, 2013
8.024
8.318
7.885
8.031
99,238
+0.12(+1.50%)
Nov 27, 2013
7.338
7.912
7.338
7.912
201,678
+0.41(+5.45%)
Nov 26, 2013
7.542
7.668
7.483
7.503
542,230
-0.11(-1.47%)
Nov 25, 2013
7.443
7.707
7.384
7.615
93,537
+0.09(+1.23%)
Nov 22, 2013
7.555
7.866
7.397
7.522
134,939
-0.15(-1.89%)
Nov 21, 2013
7.423
7.727
7.391
7.668
95,193
+0.20(+2.74%)
Nov 20, 2013
7.476
7.747
7.331
7.463
147,072
-0.01(-0.18%)
Nov 19, 2013
7.806
7.833
7.410
7.476
72,267
-0.26(-3.33%)
Nov 18, 2013
7.753
7.885
7.582
7.734
124,397
+0.15(+1.93%)
Nov 15, 2013
7.537
7.600
7.518
7.587
167,642
+0.09(+1.18%)
Nov 14, 2013
7.429
7.606
7.429
7.499
167,135
+0.03(+0.42%)
Nov 13, 2013
7.524
7.530
7.383
7.467
104,345
-0.02(-0.25%)
Nov 12, 2013
7.499
7.606
7.347
7.486
75,543
+0.04(+0.51%)
Nov 11, 2013
7.480
7.651
7.379
7.448
54,011
+0.05(+0.68%)
Nov 08, 2013
7.436
7.443
7.271
7.398
20,615
-0.01(-0.09%)
Nov 07, 2013
7.436
7.436
7.296
7.404
39,779
-0.02(-0.26%)
Nov 06, 2013
7.530
7.530
7.277
7.423
41,140
-0.08(-1.01%)
Nov 05, 2013
7.505
7.575
7.423
7.499
34,462
+0.01(+0.17%)
Nov 04, 2013
7.303
7.524
7.151
7.486
28,755
+0.27(+3.77%)
Nov 01, 2013
7.265
7.404
7.189
7.214
34,007
-0.03(-0.44%)
Oct 31, 2013
7.347
7.442
7.024
7.246
83,710
-0.04(-0.61%)
Oct 30, 2013
7.410
7.480
7.151
7.290
120,443
-0.13(-1.79%)
Oct 29, 2013
7.600
7.625
7.372
7.423
88,528
-0.16(-2.09%)
Oct 28, 2013
7.644
7.701
7.467
7.581
90,606
-0.12(-1.56%)
Oct 25, 2013
7.714
7.980
7.284
7.701
148,303
+0.03(+0.41%)
Oct 24, 2013
7.638
7.771
7.600
7.670
65,368
+0.09(+1.17%)
Oct 23, 2013
7.689
8.201
7.499
7.581
185,254
-0.11(-1.40%)
Oct 22, 2013
7.246
7.733
7.246
7.689
161,397
+0.16(+2.10%)
Oct 21, 2013
7.277
7.600
7.233
7.530
222,592
+0.19(+2.59%)
Oct 18, 2013
7.277
7.619
7.220
7.341
172,124
+0.01(+0.17%)
Oct 17, 2013
6.866
7.436
6.860
7.328
202,405
+0.47(+6.83%)
Oct 16, 2013
6.866
6.866
6.689
6.860
97,387
+0.01(+0.18%)
Oct 15, 2013
6.872
6.898
6.640
6.847
79,673
+0.00(+0.00%)
Oct 14, 2013
6.594
6.961
6.550
6.847
132,297
+0.20(+3.05%)
Oct 11, 2013
6.290
6.670
6.290
6.645
134,226
+0.32(+5.00%)
Oct 10, 2013
6.214
6.588
6.157
6.328
126,026
+0.19(+3.09%)
Oct 09, 2013
5.961
6.322
5.961
6.138
108,522
+0.18(+2.97%)
Oct 08, 2013
5.923
5.961
5.760
5.961
109,908
+0.05(+0.86%)
Oct 07, 2013
5.866
5.929
5.841
5.910
46,968
+0.07(+1.19%)
Oct 04, 2013
5.778
5.885
5.746
5.841
35,633
+0.11(+1.88%)
Oct 03, 2013
5.746
5.746
5.638
5.733
14,492
+0.00(+0.00%)
Oct 02, 2013
5.828
5.828
5.727
5.733
25,114
-0.09(-1.52%)
Oct 01, 2013
5.651
5.854
5.615
5.822
59,210
+0.18(+3.14%)
Sep 30, 2013
5.524
5.664
5.524
5.645
58,681
+0.06(+1.13%)
Sep 27, 2013
5.524
5.626
5.505
5.581
36,096
+0.06(+1.15%)
Sep 26, 2013
5.543
5.543
5.499
5.518
26,796
-0.01(-0.23%)
Sep 25, 2013
5.423
5.543
5.423
5.531
97,387
+0.16(+2.94%)
Sep 24, 2013
5.467
5.467
5.227
5.373
48,490
-0.08(-1.39%)
Sep 23, 2013
5.284
5.467
5.265
5.449
41,197
+0.18(+3.49%)
Sep 20, 2013
5.512
5.512
5.265
5.265
40,721
-0.27(-4.81%)
Sep 19, 2013
5.550
5.553
5.423
5.531
50,553
+0.05(+0.92%)
Sep 18, 2013
5.417
5.569
5.359
5.480
63,181
+0.12(+2.24%)
Sep 17, 2013
5.411
5.423
5.322
5.360
21,848
-0.03(-0.47%)
Sep 16, 2013
5.252
5.411
5.151
5.385
110,876
+0.23(+4.55%)
Sep 13, 2013
5.164
5.183
5.076
5.151
66,457
+0.02(+0.37%)
Sep 12, 2013
5.227
5.252
5.113
5.132
54,972
-0.05(-0.98%)
Sep 11, 2013
5.094
5.246
5.043
5.183
62,608
+0.11(+2.25%)
Sep 10, 2013
4.841
5.069
4.797
5.069
122,678
+0.31(+6.52%)
Sep 09, 2013
4.816
4.879
4.733
4.759
207,700
-0.04(-0.79%)
Sep 06, 2013
4.714
4.873
4.714
4.797
276,812
+0.16(+3.41%)
Sep 05, 2013
5.252
5.252
4.638
4.638
636,863
-0.60(-11.47%)
Sep 04, 2013
5.370
5.370
5.189
5.240
92,180
-0.11(-2.01%)
Sep 03, 2013
5.423
5.423
5.271
5.347
376,442
+0.02(+0.36%)
Aug 30, 2013
5.335
5.335
5.289
5.328
23,356
-0.06(-1.06%)
Aug 29, 2013
5.398
5.429
5.379
5.385
14,577
-0.03(-0.58%)
Aug 28, 2013
5.322
5.417
5.322
5.417
30,753
+0.09(+1.78%)
Aug 27, 2013
5.328
5.347
5.265
5.322
30,513
-0.08(-1.52%)
Aug 26, 2013
5.392
5.411
5.221
5.404
75,920
-0.03(-0.47%)
Aug 23, 2013
5.461
5.461
5.347
5.430
14,271
-0.05(-0.92%)
Aug 22, 2013
5.379
5.537
5.328
5.480
49,348
+0.10(+1.88%)
Aug 21, 2013
5.373
5.423
5.309
5.379
31,707
+0.01(+0.12%)
Aug 20, 2013
5.430
5.467
5.347
5.373
23,571
-0.10(-1.85%)
Aug 19, 2013
5.316
5.474
5.278
5.474
511,173
+0.18(+3.47%)
Aug 16, 2013
5.537
5.537
5.246
5.290
54,223
-0.22(-3.91%)
Aug 15, 2013
5.423
5.512
5.265
5.505
50,433
+0.06(+1.16%)
Aug 14, 2013
5.347
5.518
5.303
5.442
63,097
+0.08(+1.53%)
Aug 13, 2013
5.246
5.413
5.246
5.360
63,131
+0.12(+2.29%)
Aug 12, 2013
5.151
5.297
5.151
5.240
18,697
+0.06(+1.10%)
Aug 09, 2013
5.056
5.183
5.031
5.183
13,781
+0.13(+2.50%)
Aug 08, 2013
5.012
5.107
4.999
5.056
25,377
+0.09(+1.78%)
Aug 07, 2013
5.018
5.088
4.892
4.968
68,028
-0.06(-1.26%)
Aug 06, 2013
4.993
5.104
4.993
5.031
35,930
+0.05(+1.02%)
Aug 05, 2013
4.968
5.094
4.917
4.980
24,293
-0.09(-1.75%)
Aug 02, 2013
4.993
5.069
4.904
5.069
33,306
+0.08(+1.65%)
Aug 01, 2013
4.930
4.999
4.930
4.987
13,367
+0.06(+1.29%)
Jul 31, 2013
4.936
4.959
4.879
4.923
30,490
+0.03(+0.52%)
Jul 30, 2013
4.923
4.980
4.898
4.898
24,402
-0.02(-0.39%)
Jul 29, 2013
4.911
5.006
4.911
4.917
54,400
-0.06(-1.14%)
Jul 26, 2013
4.980
5.069
4.974
4.974
13,751
+0.01(+0.13%)
Jul 25, 2013
5.037
5.069
4.961
4.968
69,624
-0.09(-1.87%)
Jul 24, 2013
5.043
5.107
5.025
5.062
18,449
+0.01(+0.25%)
Jul 23, 2013
5.062
5.094
5.025
5.050
39,571
-0.01(-0.25%)
Jul 22, 2013
4.955
5.088
4.892
5.062
53,673
+0.14(+2.83%)
Jul 19, 2013
4.936
4.936
4.854
4.923
46,146
+0.03(+0.65%)
Jul 18, 2013
4.752
4.892
4.752
4.892
63,472
+0.11(+2.38%)
Jul 17, 2013
4.759
4.828
4.740
4.778
40,468
+0.03(+0.53%)
Jul 16, 2013
4.683
4.797
4.683
4.752
50,316
-0.01(-0.13%)
Jul 15, 2013
4.771
4.816
4.730
4.759
27,758
-0.01(-0.27%)
Jul 12, 2013
4.778
4.816
4.765
4.771
17,201
+0.01(+0.13%)
Jul 11, 2013
4.721
4.771
4.645
4.765
60,114
+0.10(+2.17%)
Jul 10, 2013
4.613
4.664
4.556
4.664
41,906
+0.06(+1.24%)
Jul 09, 2013
4.506
4.651
4.607
4.607
69,505
+0.00(+0.00%)
Jul 08, 2013
4.683
4.683
4.455
4.607
90,583
-0.04(-0.95%)
Jul 05, 2013
4.670
4.670
4.588
4.651
55,100
-0.03(-0.68%)
Jul 03, 2013
4.645
4.708
4.556
4.683
27,899
+0.03(+0.54%)
Jul 02, 2013
4.740
4.765
4.626
4.657
43,226
-0.09(-1.87%)
Jul 01, 2013
4.759
4.768
4.740
4.746
41,506
+0.04(+0.94%)
Jun 28, 2013
4.708
4.740
4.676
4.702
73,004
-0.01(-0.13%)
Jun 27, 2013
4.689
4.765
4.670
4.708
108,506
+0.10(+2.20%)
Jun 26, 2013
4.683
4.683
4.544
4.607
84,652
-0.08(-1.75%)
Jun 25, 2013
4.468
4.727
4.461
4.689
77,219
+0.26(+5.86%)
Jun 24, 2013
4.556
4.588
4.347
4.430
242,736
-0.21(-4.50%)
Jun 21, 2013
4.965
5.154
4.506
4.638
2,479,657
+0.18(+3.97%)
Jun 20, 2013
4.563
4.563
4.430
4.461
401,561
-0.13(-2.76%)
Jun 19, 2013
4.999
4.999
4.588
4.588
426,898
-0.18(-3.72%)
Jun 18, 2013
4.797
4.911
4.670
4.765
360,088
-0.06(-1.31%)
Jun 17, 2013
4.797
4.879
4.790
4.828
281,267
+0.03(+0.53%)
Jun 14, 2013
5.227
5.246
4.746
4.803
408,593
-0.40(-7.66%)
Jun 13, 2013
5.398
5.398
5.069
5.202
230,335
-0.21(-3.86%)
Jun 12, 2013
5.575
5.600
5.314
5.411
252,364
-0.15(-2.73%)
Jun 11, 2013
5.619
5.746
5.505
5.562
100,638
-0.15(-2.55%)
Jun 10, 2013
5.638
5.708
5.632
5.708
47,516
+0.05(+0.89%)
Jun 07, 2013
5.752
5.752
5.537
5.657
58,899
-0.10(-1.76%)
Jun 06, 2013
5.721
5.759
5.676
5.759
46,396
+0.03(+0.44%)
Jun 05, 2013
5.670
5.759
5.588
5.733
78,645
-0.03(-0.44%)
Jun 04, 2013
5.910
5.917
5.727
5.759
24,914
-0.15(-2.57%)
Jun 03, 2013
5.948
6.056
5.854
5.910
69,513
-0.06(-1.06%)
May 31, 2013
5.746
5.974
5.746
5.974
273,157
+0.23(+3.96%)
May 30, 2013
5.645
5.746
5.607
5.746
55,986
+0.11(+1.91%)
May 29, 2013
5.664
5.689
5.619
5.638
54,967
-0.04(-0.67%)
May 28, 2013
5.664
5.695
5.645
5.676
44,411
+0.01(+0.22%)
May 24, 2013
5.689
5.689
5.583
5.664
42,786
-0.01(-0.22%)
May 23, 2013
5.664
5.683
5.519
5.676
47,698
+0.01(+0.11%)
May 22, 2013
5.759
5.765
5.641
5.670
87,485
+0.05(+0.90%)
May 21, 2013
5.474
5.632
5.474
5.619
31,383
+0.13(+2.42%)
May 20, 2013
5.695
5.708
5.474
5.486
293,937
-0.18(-3.13%)
May 17, 2013
5.733
5.746
5.556
5.664
66,587
-0.07(-1.21%)
May 16, 2013
5.708
5.759
5.657
5.733
31,867
-0.01(-0.11%)
May 15, 2013
5.664
5.771
5.664
5.740
120,800
+0.07(+1.23%)
May 13, 2013
5.702
5.714
5.554
5.670
55,926
-0.04(-0.78%)
May 10, 2013
5.727
5.740
5.689
5.714
18,427
+0.02(+0.33%)
May 09, 2013
5.695
5.740
5.658
5.695
71,952
+0.00(+0.00%)
May 08, 2013
5.632
5.695
5.626
5.695
104,909
+0.08(+1.35%)
May 07, 2013
5.556
5.632
5.556
5.619
38,098
+0.07(+1.25%)
May 06, 2013
5.524
5.594
5.474
5.550
65,378
+0.09(+1.62%)
May 03, 2013
5.430
5.461
5.436
5.461
37,420
+0.02(+0.35%)
May 02, 2013
5.461
5.499
5.430
5.442
46,830
-0.01(-0.23%)
May 01, 2013
5.417
5.467
5.417
5.455
29,463
+0.00(+0.00%)
Apr 30, 2013
5.423
5.486
5.423
5.455
30,601
+0.03(+0.58%)
Apr 29, 2013
5.480
5.493
5.398
5.423
24,931
-0.05(-0.92%)
Apr 26, 2013
5.512
5.524
5.430
5.474
29,073
-0.05(-0.92%)
Apr 25, 2013
5.531
5.562
5.505
5.524
20,273
+0.01(+0.11%)
Apr 24, 2013
5.480
5.588
5.467
5.518
16,153
+0.05(+0.93%)
Apr 23, 2013
5.449
5.512
5.417
5.467
46,102
+0.03(+0.47%)
Apr 22, 2013
5.442
5.600
5.354
5.442
38,177
-0.03(-0.58%)
Apr 19, 2013
5.417
5.480
5.398
5.474
21,173
+0.00(+0.00%)
Apr 18, 2013
5.531
5.537
5.335
5.474
33,254
-0.02(-0.35%)
Apr 17, 2013
5.740
5.740
5.442
5.493
66,625
-0.23(-3.98%)
Apr 16, 2013
5.803
5.817
5.708
5.721
74,153
-0.07(-1.20%)
Apr 15, 2013
5.854
5.860
5.786
5.790
75,826
-0.10(-1.72%)
Apr 12, 2013
5.917
5.948
5.803
5.891
67,697
-0.04(-0.64%)
Apr 11, 2013
6.018
6.031
5.910
5.929
66,008
-0.10(-1.68%)
Apr 10, 2013
5.942
6.031
5.942
6.031
93,078
+0.08(+1.28%)
Apr 09, 2013
5.961
5.993
5.917
5.955
180,534
+0.04(+0.64%)
Apr 08, 2013
5.689
5.948
5.689
5.917
88,054
+0.22(+3.89%)
Apr 05, 2013
5.727
5.734
5.695
5.695
128,885
-0.06(-0.99%)
Apr 04, 2013
5.733
5.752
5.727
5.752
16,741
-0.01(-0.22%)
Apr 03, 2013
5.904
5.904
5.702
5.765
89,772
-0.15(-2.57%)
Apr 02, 2013
6.037
6.037
5.898
5.917
103,468
-0.11(-1.79%)
Apr 01, 2013
5.999
6.050
5.905
6.024
130,318
+0.06(+0.95%)
Mar 28, 2013
5.828
5.967
5.828
5.967
33,452
+0.15(+2.50%)
Mar 27, 2013
5.797
5.822
5.784
5.822
54,359
+0.03(+0.44%)
Mar 26, 2013
5.828
5.847
5.790
5.797
36,367
-0.01(-0.22%)
Mar 25, 2013
5.797
5.809
5.766
5.809
67,421
+0.08(+1.32%)
Mar 22, 2013
5.797
5.816
5.619
5.733
68,396
-0.09(-1.52%)
Mar 21, 2013
5.822
5.860
5.752
5.822
27,592
-0.03(-0.54%)
Mar 20, 2013
5.733
5.910
5.721
5.854
309,040
+0.13(+2.21%)
Mar 19, 2013
5.828
5.828
5.695
5.727
88,471
-0.08(-1.31%)
Mar 18, 2013
5.809
5.832
5.746
5.803
27,229
-0.02(-0.33%)
Mar 15, 2013
5.784
5.847
5.695
5.822
84,668
+0.02(+0.33%)
Mar 14, 2013
5.733
5.816
5.632
5.803
37,976
+0.08(+1.44%)
Mar 13, 2013
5.695
5.797
5.664
5.721
141,901
+0.03(+0.56%)
Mar 12, 2013
5.645
5.816
5.645
5.689
142,857
+0.06(+1.12%)
Mar 11, 2013
5.816
5.872
5.594
5.626
64,019
-0.18(-3.16%)
Mar 08, 2013
5.847
6.062
5.759
5.809
195,769
+0.02(+0.33%)
Mar 07, 2013
5.676
5.835
5.664
5.790
280,965
+0.10(+1.78%)
Mar 06, 2013
5.695
5.784
5.622
5.689
209,402
+0.06(+1.01%)
Mar 05, 2013
5.360
5.683
5.360
5.632
240,997
+0.28(+5.20%)
Mar 04, 2013
5.202
5.385
5.202
5.354
51,020
+0.10(+1.93%)
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.