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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 14.33 14.71 14.16 14.56 58,654 +0.23(+1.62%)
May 29, 2014 13.58 14.56 13.58 14.33 208,771 +0.74(+5.48%)
May 28, 2014 13.55 13.71 13.29 13.58 53,844 +0.09(+0.69%)
May 27, 2014 13.50 13.68 13.49 13.49 33,189 -0.07(-0.48%)
May 23, 2014 13.50 13.56 13.56 13.56 64,922 -0.05(-0.34%)
May 22, 2014 13.48 13.62 13.40 13.60 35,241 +0.20(+1.53%)
May 21, 2014 13.44 13.49 13.32 13.40 13,360 +0.00(+0.00%)
May 20, 2014 13.51 13.61 13.33 13.40 15,038 -0.28(-2.04%)
May 19, 2014 13.53 13.68 13.44 13.68 62,983 +0.16(+1.17%)
May 16, 2014 13.51 13.65 13.02 13.52 57,076 +0.07(+0.48%)
May 15, 2014 13.50 13.64 13.09 13.45 136,114 -0.13(-0.96%)
May 14, 2014 13.69 13.83 13.43 13.58 170,593 -0.07(-0.54%)
May 13, 2014 13.46 13.69 13.46 13.66 91,777 +0.13(+0.96%)
May 12, 2014 13.49 13.63 13.30 13.53 80,085 +0.00(+0.00%)
May 09, 2014 13.40 13.64 13.34 13.53 98,143 +0.07(+0.48%)
May 08, 2014 13.67 13.67 13.13 13.46 66,729 -0.22(-1.63%)
May 07, 2014 13.96 13.96 13.50 13.69 164,120 -0.24(-1.74%)
May 06, 2014 13.37 13.96 13.37 13.93 134,379 +0.47(+3.46%)
May 05, 2014 13.12 13.50 12.95 13.46 101,701 +0.38(+2.92%)
May 02, 2014 12.49 13.46 12.49 13.08 249,555 +0.59(+4.69%)
May 01, 2014 12.37 12.62 12.36 12.49 88,176 +0.13(+1.05%)
Apr 30, 2014 12.22 12.52 11.32 12.36 43,967 -0.09(-0.75%)
Apr 29, 2014 12.62 12.78 12.27 12.46 51,686 -0.01(-0.07%)
Apr 28, 2014 12.09 12.49 12.09 12.47 58,795 +0.31(+2.52%)
Apr 25, 2014 12.22 12.48 11.90 12.16 33,009 -0.16(-1.28%)
Apr 24, 2014 11.95 12.63 11.95 12.32 88,822 +0.24(+2.00%)
Apr 23, 2014 11.88 12.27 11.83 12.08 42,134 +0.21(+1.80%)
Apr 22, 2014 11.82 11.91 11.64 11.86 13,012 +0.08(+0.71%)
Apr 21, 2014 11.78 11.80 11.45 11.78 12,418 +0.03(+0.24%)
Apr 17, 2014 11.55 11.75 11.75 11.75 7,954 +0.12(+1.04%)
Apr 16, 2014 11.61 11.80 11.40 11.63 12,393 +0.02(+0.16%)
Apr 15, 2014 11.54 11.82 11.36 11.61 28,713 +0.05(+0.40%)
Apr 14, 2014 11.67 11.67 11.29 11.56 34,972 -0.10(-0.88%)
Apr 11, 2014 11.72 11.80 11.55 11.67 4,465 -0.11(-0.95%)
Apr 10, 2014 11.87 11.96 11.44 11.78 36,880 -0.10(-0.86%)
Apr 09, 2014 12.01 12.06 11.26 11.88 87,840 -0.20(-1.69%)
Apr 08, 2014 11.11 12.19 11.00 12.09 45,225 +0.86(+7.62%)
Apr 07, 2014 10.41 11.41 10.41 11.23 53,844 +0.78(+7.48%)
Apr 04, 2014 10.37 10.68 10.30 10.45 13,098 +0.12(+1.17%)
Apr 03, 2014 10.23 10.37 10.20 10.33 6,386 -0.02(-0.18%)
Apr 02, 2014 10.06 10.37 9.908 10.35 15,541 +0.38(+3.83%)
Apr 01, 2014 10.00 10.22 9.899 9.964 8,544 +0.12(+1.23%)
Mar 31, 2014 10.14 10.22 9.843 9.843 62,851 -0.30(-2.94%)
Mar 28, 2014 10.13 10.17 10.11 10.14 10,181 +0.02(+0.18%)
Mar 27, 2014 10.23 10.23 10.12 10.12 13,948 -0.16(-1.54%)
Mar 26, 2014 10.08 10.33 10.08 10.28 14,201 +0.17(+1.66%)
Mar 25, 2014 9.834 10.13 9.834 10.11 7,222 +0.27(+2.74%)
Mar 24, 2014 9.778 9.936 9.769 9.843 7,572 +0.06(+0.57%)
Mar 21, 2014 10.15 10.23 9.741 9.787 31,765 -0.40(-3.93%)
Mar 20, 2014 10.14 10.33 10.12 10.19 17,113 +0.00(+0.00%)
Mar 19, 2014 10.14 10.25 10.14 10.19 24,854 -0.01(-0.09%)
Mar 18, 2014 10.23 10.28 10.16 10.20 21,914 -0.04(-0.36%)
Mar 17, 2014 10.25 10.28 10.22 10.23 8,345 -0.03(-0.27%)
Mar 14, 2014 10.22 10.28 10.20 10.26 21,793 -0.02(-0.18%)
Mar 13, 2014 10.33 10.33 10.20 10.28 11,679 -0.05(-0.45%)
Mar 12, 2014 10.24 10.33 10.09 10.33 18,295 +0.09(+0.91%)
Mar 11, 2014 10.24 10.33 10.23 10.23 31,889 -0.04(-0.36%)
Mar 10, 2014 10.20 10.32 10.20 10.27 17,776 +0.02(+0.23%)
Mar 07, 2014 10.37 10.37 10.23 10.25 6,272 -0.04(-0.41%)
Mar 06, 2014 10.38 10.38 10.24 10.29 4,417 -0.02(-0.18%)
Mar 05, 2014 10.28 10.32 10.21 10.31 4,228 +0.03(+0.27%)
Mar 04, 2014 10.23 10.28 10.08 10.28 33,210 +0.28(+2.79%)
Mar 03, 2014 10.29 10.33 9.797 10.00 41,332 -0.35(-3.41%)
Feb 28, 2014 10.05 10.48 10.04 10.35 37,233 +0.32(+3.15%)
Feb 27, 2014 9.880 10.05 9.880 10.04 16,328 +0.08(+0.84%)
Feb 26, 2014 9.899 9.964 9.845 9.955 11,917 +0.03(+0.28%)
Feb 25, 2014 9.908 9.973 9.899 9.927 9,415 +0.07(+0.66%)
Feb 24, 2014 9.908 9.908 9.862 9.862 8,218 +0.02(+0.19%)
Feb 21, 2014 10.01 10.05 9.824 9.843 12,778 -0.14(-1.40%)
Feb 20, 2014 10.04 10.15 9.956 9.983 19,296 +0.02(+0.19%)
Feb 19, 2014 9.824 10.08 9.824 9.964 99,169 +0.19(+1.90%)
Feb 18, 2014 9.722 9.917 9.666 9.778 14,208 +0.05(+0.48%)
Feb 14, 2014 9.322 9.731 9.731 9.731 19,347 +0.46(+4.91%)
Feb 13, 2014 9.424 9.508 9.275 9.275 7,309 -0.13(-1.38%)
Feb 12, 2014 9.527 9.573 9.215 9.406 9,662 -0.02(-0.20%)
Feb 11, 2014 9.303 9.648 9.303 9.424 95,590 +0.08(+0.90%)
Feb 10, 2014 9.285 9.396 9.257 9.341 8,034 +0.04(+0.40%)
Feb 07, 2014 9.229 9.341 9.182 9.303 5,582 +0.12(+1.32%)
Feb 06, 2014 9.173 9.350 8.931 9.182 40,917 +0.09(+1.02%)
Feb 05, 2014 8.848 9.182 8.782 9.089 28,978 +0.25(+2.84%)
Feb 04, 2014 8.773 8.968 8.652 8.838 55,252 +0.08(+0.96%)
Feb 03, 2014 9.052 9.127 8.457 8.755 49,424 -0.30(-3.29%)
Jan 31, 2014 9.136 9.173 9.052 9.052 6,771 -0.11(-1.22%)
Jan 30, 2014 9.220 9.369 9.080 9.164 14,101 -0.03(-0.30%)
Jan 29, 2014 9.182 9.369 9.173 9.192 14,142 -0.11(-1.20%)
Jan 28, 2014 9.108 9.387 8.875 9.303 38,221 +0.20(+2.25%)
Jan 27, 2014 9.396 9.396 8.717 9.099 61,514 -0.30(-3.17%)
Jan 24, 2014 9.852 9.871 9.303 9.396 57,757 -0.47(-4.72%)
Jan 23, 2014 10.08 10.16 9.769 9.862 22,920 -0.22(-2.21%)
Jan 22, 2014 9.917 10.23 9.917 10.08 22,930 +0.17(+1.69%)
Jan 21, 2014 9.927 10.25 9.917 9.917 19,793 -0.01(-0.09%)
Jan 17, 2014 10.11 9.927 9.927 9.927 28,806 -0.26(-2.56%)
Jan 16, 2014 10.24 10.34 10.09 10.19 11,552 -0.02(-0.18%)
Jan 15, 2014 10.20 10.23 10.07 10.21 13,589 +0.08(+0.83%)
Jan 14, 2014 10.20 10.23 10.09 10.12 11,650 +0.04(+0.37%)
Jan 13, 2014 10.11 10.35 10.07 10.08 31,904 -0.04(-0.37%)
Jan 10, 2014 10.35 10.54 10.04 10.12 46,039 -0.34(-3.29%)
Jan 09, 2014 10.64 10.93 10.35 10.47 61,788 -0.11(-1.06%)
Jan 08, 2014 10.51 10.73 10.51 10.58 14,425 +0.02(+0.18%)
Jan 07, 2014 10.83 10.84 10.35 10.56 44,750 -0.09(-0.87%)
Jan 06, 2014 11.18 11.23 10.52 10.65 48,512 -0.57(-5.06%)
Jan 03, 2014 11.28 11.28 11.17 11.22 17,916 +0.01(+0.08%)
Jan 02, 2014 11.29 11.33 11.16 11.21 30,427 -0.06(-0.50%)
Dec 31, 2013 11.32 11.27 11.27 11.27 16,875 +0.05(+0.41%)
Dec 30, 2013 11.17 11.39 11.17 11.22 11,887 -0.05(-0.41%)
Dec 27, 2013 11.39 11.40 11.19 11.27 24,419 -0.04(-0.33%)
Dec 26, 2013 11.26 11.40 11.14 11.30 20,473 +0.05(+0.41%)
Dec 24, 2013 11.35 11.40 11.15 11.26 14,174 -0.11(-0.98%)
Dec 23, 2013 10.92 11.40 10.88 11.37 48,691 +0.38(+3.47%)
Dec 20, 2013 11.31 11.39 10.99 10.99 53,771 -0.27(-2.40%)
Dec 19, 2013 11.25 11.38 11.09 11.26 30,639 -0.01(-0.08%)
Dec 18, 2013 11.23 11.36 10.92 11.27 37,914 +0.11(+1.00%)
Dec 17, 2013 11.27 11.44 10.73 11.15 53,052 -0.16(-1.40%)
Dec 16, 2013 11.09 11.47 10.99 11.31 42,723 +0.29(+2.62%)
Dec 13, 2013 11.25 11.32 10.92 11.02 21,841 -0.18(-1.58%)
Dec 12, 2013 11.16 11.26 11.09 11.20 39,703 +0.04(+0.33%)
Dec 11, 2013 11.20 11.30 11.16 11.16 23,776 +0.00(+0.00%)
Dec 10, 2013 11.11 11.26 10.97 11.16 44,744 -0.06(-0.50%)
Dec 09, 2013 11.30 11.30 11.15 11.22 48,362 -0.05(-0.41%)
Dec 06, 2013 11.21 11.32 11.10 11.27 42,201 +0.14(+1.25%)
Dec 05, 2013 11.21 11.42 11.10 11.13 35,449 -0.12(-1.07%)
Dec 04, 2013 11.26 11.44 11.04 11.25 48,949 -0.04(-0.33%)
Dec 03, 2013 11.07 11.32 11.07 11.29 49,016 +0.19(+1.68%)
Dec 02, 2013 11.30 11.30 10.77 11.10 97,398 -0.22(-1.97%)
Nov 29, 2013 11.31 11.73 11.12 11.32 70,387 +0.17(+1.50%)
Nov 27, 2013 10.35 11.15 10.35 11.15 143,045 +0.58(+5.45%)
Nov 26, 2013 10.63 10.81 10.55 10.58 384,590 -0.16(-1.47%)
Nov 25, 2013 10.49 10.87 10.41 10.74 66,343 +0.13(+1.23%)
Nov 22, 2013 10.65 11.09 10.43 10.61 95,709 -0.20(-1.89%)
Nov 21, 2013 10.47 10.89 10.42 10.81 67,518 +0.29(+2.74%)
Nov 20, 2013 10.54 10.92 10.34 10.52 104,314 -0.02(-0.18%)
Nov 19, 2013 11.01 11.04 10.45 10.54 51,257 -0.36(-3.33%)
Nov 18, 2013 10.93 11.12 10.69 10.90 88,232 +0.49(+4.74%)
Nov 15, 2013 10.34 10.43 10.31 10.41 122,186 +0.12(+1.18%)
Nov 14, 2013 10.19 10.44 10.19 10.29 121,816 +0.04(+0.42%)
Nov 13, 2013 10.32 10.33 10.13 10.25 76,052 -0.03(-0.25%)
Nov 12, 2013 10.29 10.44 10.08 10.27 55,060 +0.05(+0.51%)
Nov 11, 2013 10.26 10.50 10.12 10.22 39,366 +0.07(+0.68%)
Nov 08, 2013 10.20 10.21 9.976 10.15 15,025 -0.01(-0.09%)
Nov 07, 2013 10.20 10.20 10.01 10.16 28,993 -0.03(-0.26%)
Nov 06, 2013 10.33 10.33 9.985 10.18 29,985 -0.10(-1.01%)
Nov 05, 2013 10.30 10.39 10.18 10.29 25,117 +0.02(+0.17%)
Nov 04, 2013 10.02 10.32 9.811 10.27 20,958 +0.37(+3.77%)
Nov 01, 2013 9.967 10.16 9.863 9.898 24,786 -0.04(-0.44%)
Oct 31, 2013 10.08 10.21 9.637 9.941 61,012 -0.06(-0.61%)
Oct 30, 2013 10.17 10.26 9.811 10.00 87,785 -0.18(-1.79%)
Oct 29, 2013 10.43 10.46 10.11 10.18 64,524 -0.22(-2.09%)
Oct 28, 2013 10.49 10.57 10.25 10.40 66,038 -0.16(-1.56%)
Oct 25, 2013 10.58 10.95 9.993 10.57 108,090 +0.04(+0.41%)
Oct 24, 2013 10.48 10.66 10.43 10.52 47,643 +0.12(+1.17%)
Oct 23, 2013 10.55 11.25 10.29 10.40 135,022 -0.15(-1.40%)
Oct 22, 2013 9.941 10.61 9.941 10.55 117,634 +0.22(+2.10%)
Oct 21, 2013 9.985 10.43 9.924 10.33 162,236 +0.26(+2.59%)
Oct 18, 2013 9.985 10.45 9.906 10.07 125,452 +0.02(+0.17%)
Oct 17, 2013 9.420 10.20 9.412 10.05 147,522 +0.64(+6.83%)
Oct 16, 2013 9.420 9.420 9.177 9.412 70,981 +0.02(+0.18%)
Oct 15, 2013 9.429 9.464 9.110 9.394 58,069 +0.00(+0.00%)
Oct 14, 2013 9.047 9.551 8.986 9.394 96,424 +0.28(+3.05%)
Oct 11, 2013 8.630 9.151 8.630 9.116 97,831 +0.43(+5.00%)
Oct 10, 2013 8.526 9.038 8.448 8.682 91,854 +0.26(+3.09%)
Oct 09, 2013 8.179 8.674 8.179 8.422 79,096 +0.24(+2.97%)
Oct 08, 2013 8.127 8.179 7.903 8.179 80,106 +0.07(+0.86%)
Oct 07, 2013 8.049 8.135 8.014 8.109 34,232 +0.10(+1.19%)
Oct 04, 2013 7.927 8.075 7.884 8.014 25,971 +0.15(+1.88%)
Oct 03, 2013 7.884 7.884 7.736 7.866 10,562 +0.00(+0.00%)
Oct 02, 2013 7.996 7.996 7.857 7.866 18,305 -0.12(-1.52%)
Oct 01, 2013 7.753 8.031 7.704 7.988 43,155 +0.24(+3.14%)
Sep 30, 2013 7.580 7.771 7.580 7.745 42,769 +0.09(+1.13%)
Sep 27, 2013 7.580 7.719 7.554 7.658 26,308 +0.09(+1.15%)
Sep 26, 2013 7.606 7.606 7.545 7.571 19,530 -0.02(-0.23%)
Sep 25, 2013 7.441 7.606 7.441 7.588 70,981 +0.22(+2.94%)
Sep 24, 2013 7.502 7.502 7.172 7.371 35,341 -0.10(-1.39%)
Sep 23, 2013 7.250 7.502 7.224 7.475 30,026 +0.25(+3.49%)
Sep 20, 2013 7.562 7.562 7.224 7.224 29,679 -0.36(-4.81%)
Sep 19, 2013 7.614 7.619 7.441 7.588 36,846 +0.07(+0.92%)
Sep 18, 2013 7.432 7.640 7.352 7.519 46,049 +0.16(+2.24%)
Sep 17, 2013 7.423 7.441 7.302 7.354 15,924 -0.03(-0.47%)
Sep 16, 2013 7.206 7.423 7.067 7.389 80,812 +0.32(+4.55%)
Sep 13, 2013 7.085 7.111 6.964 7.067 48,437 +0.03(+0.37%)
Sep 12, 2013 7.172 7.206 7.015 7.041 40,066 -0.07(-0.98%)
Sep 11, 2013 6.989 7.198 6.920 7.111 45,631 +0.16(+2.25%)
Sep 10, 2013 6.642 6.955 6.581 6.955 89,413 +0.43(+6.52%)
Sep 09, 2013 6.607 6.694 6.494 6.529 151,382 -0.05(-0.79%)
Sep 06, 2013 6.468 6.685 6.468 6.581 201,754 +0.22(+3.41%)
Sep 05, 2013 7.206 7.206 6.364 6.364 464,177 -0.82(-11.47%)
Sep 04, 2013 7.368 7.368 7.120 7.189 67,185 -0.15(-2.01%)
Sep 03, 2013 7.441 7.441 7.232 7.337 274,370 +0.03(+0.36%)
Aug 30, 2013 7.319 7.319 7.257 7.311 17,023 -0.08(-1.06%)
Aug 29, 2013 7.406 7.449 7.380 7.389 10,625 -0.04(-0.58%)
Aug 28, 2013 7.302 7.432 7.302 7.432 22,414 +0.13(+1.78%)
Aug 27, 2013 7.311 7.337 7.224 7.302 22,239 -0.11(-1.52%)
Aug 26, 2013 7.397 7.423 7.163 7.415 55,334 -0.03(-0.47%)
Aug 23, 2013 7.493 7.493 7.337 7.449 10,401 -0.07(-0.92%)
Aug 22, 2013 7.380 7.597 7.311 7.519 35,967 +0.14(+1.88%)
Aug 21, 2013 7.371 7.441 7.284 7.380 23,110 +0.01(+0.12%)
Aug 20, 2013 7.449 7.502 7.337 7.371 17,179 -0.14(-1.85%)
Aug 19, 2013 7.293 7.510 7.241 7.510 372,568 +0.25(+3.47%)
Aug 16, 2013 7.597 7.597 7.198 7.258 39,520 -0.30(-3.91%)
Aug 15, 2013 7.441 7.562 7.224 7.554 36,758 +0.09(+1.16%)
Aug 14, 2013 7.337 7.571 7.276 7.467 45,988 +0.11(+1.53%)
Aug 13, 2013 7.198 7.427 7.198 7.354 46,013 +0.16(+2.29%)
Aug 12, 2013 7.067 7.267 7.067 7.189 13,627 +0.08(+1.10%)
Aug 09, 2013 6.937 7.111 6.902 7.111 10,044 +0.17(+2.50%)
Aug 08, 2013 6.876 7.007 6.859 6.937 18,496 +0.12(+1.78%)
Aug 07, 2013 6.885 6.981 6.711 6.816 49,582 -0.09(-1.26%)
Aug 06, 2013 6.850 7.002 6.850 6.902 26,187 +0.07(+1.02%)
Aug 05, 2013 6.816 6.989 6.746 6.833 17,706 -0.12(-1.75%)
Aug 02, 2013 6.850 6.955 6.729 6.955 24,275 +0.11(+1.65%)
Aug 01, 2013 6.764 6.859 6.764 6.842 9,742 +0.09(+1.29%)
Jul 31, 2013 6.772 6.803 6.694 6.755 22,223 +0.03(+0.52%)
Jul 30, 2013 6.755 6.833 6.720 6.720 17,785 -0.03(-0.39%)
Jul 29, 2013 6.737 6.868 6.737 6.746 39,649 -0.08(-1.15%)
Jul 26, 2013 6.833 6.955 6.824 6.824 10,022 +0.01(+0.13%)
Jul 25, 2013 6.911 6.955 6.807 6.816 50,745 -0.13(-1.88%)
Jul 24, 2013 6.920 7.007 6.894 6.946 13,446 +0.02(+0.25%)
Jul 23, 2013 6.946 6.989 6.894 6.928 28,841 -0.02(-0.25%)
Jul 22, 2013 6.798 6.981 6.711 6.946 39,119 +0.19(+2.83%)
Jul 19, 2013 6.772 6.772 6.659 6.755 33,633 +0.04(+0.65%)
Jul 18, 2013 6.520 6.711 6.520 6.711 46,261 +0.16(+2.38%)
Jul 17, 2013 6.529 6.625 6.503 6.555 29,495 +0.03(+0.53%)
Jul 16, 2013 6.425 6.581 6.425 6.520 36,673 -0.01(-0.13%)
Jul 15, 2013 6.546 6.607 6.490 6.529 20,231 -0.02(-0.27%)
Jul 12, 2013 6.555 6.607 6.538 6.546 12,536 +0.01(+0.13%)
Jul 11, 2013 6.477 6.546 6.373 6.538 43,814 +0.14(+2.17%)
Jul 10, 2013 6.329 6.399 6.251 6.399 30,543 +0.08(+1.24%)
Jul 09, 2013 6.182 6.381 6.321 6.321 50,659 +0.00(+0.00%)
Jul 08, 2013 6.425 6.425 6.112 6.321 66,021 -0.06(-0.95%)
Jul 05, 2013 6.408 6.408 6.295 6.381 40,159 -0.04(-0.68%)
Jul 03, 2013 6.373 6.460 6.251 6.425 20,334 +0.03(+0.54%)
Jul 02, 2013 6.503 6.538 6.348 6.390 31,505 -0.12(-1.87%)
Jul 01, 2013 6.529 6.541 6.503 6.512 30,252 +0.06(+0.94%)
Jun 28, 2013 6.460 6.503 6.416 6.451 53,209 -0.01(-0.13%)
Jun 27, 2013 6.434 6.538 6.408 6.460 79,084 +0.14(+2.20%)
Jun 26, 2013 6.425 6.425 6.234 6.321 61,698 -0.11(-1.75%)
Jun 25, 2013 6.130 6.486 6.121 6.434 56,281 +0.36(+5.86%)
Jun 24, 2013 6.251 6.295 5.965 6.078 176,918 -0.29(-4.50%)
Jun 21, 2013 6.812 7.072 6.182 6.364 1,807,297 +0.24(+3.97%)
Jun 20, 2013 6.260 6.260 6.078 6.121 292,677 -0.17(-2.76%)
Jun 19, 2013 6.859 6.859 6.295 6.295 311,145 -0.24(-3.72%)
Jun 18, 2013 6.581 6.737 6.408 6.538 262,450 -0.09(-1.31%)
Jun 17, 2013 6.581 6.694 6.573 6.625 205,001 +0.03(+0.53%)
Jun 14, 2013 7.172 7.198 6.512 6.590 297,802 -0.55(-7.66%)
Jun 13, 2013 7.406 7.406 6.955 7.137 167,880 -0.29(-3.86%)
Jun 12, 2013 7.649 7.684 7.291 7.423 183,935 -0.21(-2.73%)
Jun 11, 2013 7.710 7.884 7.554 7.632 73,350 -0.20(-2.55%)
Jun 10, 2013 7.736 7.831 7.727 7.831 34,632 +0.07(+0.89%)
Jun 07, 2013 7.892 7.892 7.597 7.762 42,928 -0.14(-1.76%)
Jun 06, 2013 7.849 7.901 7.788 7.901 33,815 +0.03(+0.44%)
Jun 05, 2013 7.779 7.901 7.666 7.866 57,321 -0.03(-0.44%)
Jun 04, 2013 8.109 8.118 7.857 7.901 18,158 -0.21(-2.57%)
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.