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 (%)
Mar 31, 2017 16.45 16.52 16.09 16.09 79,823 -0.24(-1.45%)
Mar 30, 2017 16.13 16.69 16.13 16.33 47,886 +0.30(+1.88%)
Mar 29, 2017 15.83 16.08 15.81 16.03 31,944 +0.37(+2.35%)
Mar 28, 2017 16.12 16.12 15.65 15.66 11,537 -0.14(-0.87%)
Mar 27, 2017 15.52 15.95 15.50 15.80 31,696 +0.18(+1.18%)
Mar 24, 2017 15.48 15.95 15.46 15.61 64,620 +0.15(+0.98%)
Mar 23, 2017 15.75 15.88 15.33 15.46 79,919 -0.16(-1.01%)
Mar 22, 2017 15.61 15.95 15.44 15.62 63,022 -0.30(-1.86%)
Mar 21, 2017 16.04 16.26 15.55 15.92 68,879 -0.04(-0.25%)
Mar 20, 2017 15.53 16.09 15.34 15.96 68,243 +0.43(+2.75%)
Mar 17, 2017 15.42 15.53 15.30 15.53 30,863 +0.17(+1.11%)
Mar 16, 2017 14.53 15.42 14.53 15.36 45,355 +0.88(+6.08%)
Mar 15, 2017 14.61 14.63 14.29 14.48 16,869 -0.13(-0.90%)
Mar 14, 2017 14.68 14.70 14.31 14.61 110,420 -0.21(-1.42%)
Mar 13, 2017 14.83 14.95 14.53 14.82 106,785 -0.05(-0.35%)
Mar 10, 2017 14.65 14.91 14.56 14.87 39,000 +0.39(+2.67%)
Mar 09, 2017 15.08 15.09 14.22 14.49 64,923 -0.76(-4.95%)
Mar 08, 2017 14.78 15.31 14.68 15.24 35,113 +0.54(+3.66%)
Mar 07, 2017 14.98 14.98 14.62 14.70 47,743 -0.06(-0.40%)
Mar 06, 2017 15.22 15.32 14.70 14.76 52,543 -0.57(-3.73%)
Mar 03, 2017 14.97 15.41 14.97 15.33 123,415 +0.28(+1.83%)
Mar 02, 2017 15.40 15.52 14.99 15.06 86,481 -0.30(-1.97%)
Mar 01, 2017 15.35 15.52 15.22 15.36 77,484 +0.03(+0.21%)
Feb 28, 2017 15.08 15.36 14.71 15.33 161,351 +0.25(+1.65%)
Feb 27, 2017 14.75 15.29 14.73 15.08 39,403 +0.18(+1.23%)
Feb 24, 2017 15.10 15.10 14.57 14.89 68,473 -0.12(-0.83%)
Feb 23, 2017 15.24 15.49 14.64 15.02 59,475 -0.37(-2.43%)
Feb 22, 2017 15.17 15.57 14.77 15.39 92,648 -0.09(-0.59%)
Feb 21, 2017 14.96 15.75 14.68 15.48 145,689 +0.68(+4.57%)
Feb 17, 2017 14.81 14.81 14.81 0 -0.45(-2.93%)
Feb 16, 2017 15.16 15.27 14.78 15.25 174,325 -0.01(-0.04%)
Feb 15, 2017 15.14 15.27 15.04 15.26 25,726 +0.09(+0.56%)
Feb 14, 2017 15.18 15.18 14.89 15.17 52,150 -0.09(-0.60%)
Feb 13, 2017 15.27 15.41 14.87 15.27 175,410 +0.28(+1.84%)
Feb 10, 2017 15.45 15.58 14.83 14.99 92,948 -0.42(-2.73%)
Feb 09, 2017 15.08 15.41 14.95 15.41 92,750 +0.39(+2.58%)
Feb 08, 2017 14.99 15.10 14.58 15.02 35,506 -0.08(-0.52%)
Feb 07, 2017 15.04 15.10 14.63 15.10 130,751 +0.14(+0.97%)
Feb 06, 2017 15.10 15.10 14.18 14.96 106,805 -0.12(-0.83%)
Feb 03, 2017 14.49 15.10 14.28 15.08 85,360 +0.70(+4.89%)
Feb 02, 2017 14.24 14.64 13.63 14.38 154,545 +0.41(+2.96%)
Feb 01, 2017 13.95 14.12 13.89 13.97 53,038 -0.12(-0.89%)
Jan 31, 2017 13.99 14.18 13.71 14.09 76,505 -0.12(-0.88%)
Jan 30, 2017 13.61 14.23 13.43 14.22 55,993 +0.62(+4.54%)
Jan 27, 2017 13.72 13.87 13.56 13.60 119,865 -0.13(-0.96%)
Jan 26, 2017 14.14 14.15 13.53 13.73 88,926 -0.34(-2.43%)
Jan 25, 2017 14.02 14.44 13.84 14.07 149,326 +0.03(+0.23%)
Jan 24, 2017 13.49 14.05 13.48 14.04 117,636 +0.45(+3.34%)
Jan 23, 2017 13.09 13.78 13.08 13.59 75,934 +0.53(+4.07%)
Jan 20, 2017 12.80 13.13 12.74 13.05 25,246 +0.22(+1.74%)
Jan 19, 2017 12.87 13.03 12.55 12.83 99,463 -0.01(-0.10%)
Jan 18, 2017 12.80 12.87 12.59 12.84 44,097 +0.10(+0.77%)
Jan 17, 2017 13.04 13.04 12.63 12.75 88,064 -0.41(-3.14%)
Jan 13, 2017 13.16 13.16 13.16 0 +0.18(+1.37%)
Jan 12, 2017 13.03 13.28 12.70 12.98 39,309 -0.05(-0.40%)
Jan 11, 2017 13.10 13.33 12.77 13.03 53,708 +0.01(+0.10%)
Jan 10, 2017 12.99 13.38 12.72 13.02 166,238 +0.11(+0.86%)
Jan 09, 2017 12.83 13.06 12.56 12.91 61,317 -0.03(-0.20%)
Jan 06, 2017 12.56 13.07 12.48 12.94 117,016 +0.37(+2.98%)
Jan 05, 2017 12.44 12.64 12.34 12.56 45,277 +0.09(+0.68%)
Jan 04, 2017 12.49 12.63 12.31 12.48 47,921 +0.00(+0.00%)
Jan 03, 2017 12.05 12.71 12.05 12.48 64,078 +0.37(+3.04%)
Dec 30, 2016 12.11 12.11 12.11 0 +0.29(+2.45%)
Dec 29, 2016 11.80 12.05 11.68 11.82 108,394 +0.16(+1.41%)
Dec 28, 2016 11.77 12.02 11.49 11.66 132,444 -0.09(-0.73%)
Dec 27, 2016 11.32 11.79 11.16 11.74 88,505 +0.34(+2.99%)
Dec 23, 2016 11.40 11.40 11.40 0 +0.10(+0.87%)
Dec 22, 2016 11.34 11.61 11.27 11.30 45,171 -0.01(-0.06%)
Dec 21, 2016 11.64 11.79 11.16 11.31 150,442 -0.32(-2.71%)
Dec 20, 2016 11.85 11.85 11.20 11.62 146,994 +0.00(+0.00%)
Dec 19, 2016 11.67 12.11 11.50 11.62 105,442 -0.18(-1.50%)
Dec 16, 2016 12.45 12.45 11.59 11.80 100,692 -0.75(-5.97%)
Dec 15, 2016 12.49 12.72 12.22 12.55 122,602 -0.16(-1.24%)
Dec 14, 2016 12.59 12.80 12.26 12.71 185,399 +0.15(+1.20%)
Dec 13, 2016 12.08 12.67 12.02 12.55 116,073 +0.33(+2.74%)
Dec 12, 2016 12.33 12.33 12.07 12.22 75,952 +0.01(+0.05%)
Dec 09, 2016 12.03 12.40 12.03 12.21 54,960 +0.24(+2.03%)
Dec 08, 2016 12.46 12.46 11.92 11.97 88,843 -0.43(-3.49%)
Dec 07, 2016 12.52 12.61 12.34 12.40 84,162 -0.14(-1.15%)
Dec 06, 2016 12.00 12.60 11.85 12.55 146,170 +0.59(+4.94%)
Dec 05, 2016 11.58 12.05 11.58 11.96 75,225 +0.33(+2.82%)
Dec 02, 2016 11.64 11.74 11.46 11.63 61,507 -0.06(-0.51%)
Dec 01, 2016 11.85 12.07 11.58 11.69 105,656 -0.30(-2.47%)
Nov 30, 2016 12.10 12.25 11.72 11.98 130,541 -0.15(-1.24%)
Nov 29, 2016 12.36 12.49 11.98 12.13 67,529 -0.39(-3.09%)
Nov 28, 2016 12.52 12.74 12.33 12.52 43,171 +0.01(+0.10%)
Nov 25, 2016 12.02 12.56 12.02 12.51 70,280 +0.51(+4.27%)
Nov 23, 2016 12.00 12.00 12.00 0 +0.33(+2.81%)
Nov 22, 2016 11.74 11.78 11.37 11.67 89,224 -0.01(-0.06%)
Nov 21, 2016 11.61 11.76 11.52 11.68 131,421 +0.06(+0.51%)
Nov 18, 2016 11.63 11.63 11.32 11.62 123,395 -0.11(-0.95%)
Nov 17, 2016 11.52 11.88 11.41 11.73 113,638 +0.32(+2.76%)
Nov 16, 2016 11.40 11.82 11.16 11.41 218,640 -0.09(-0.74%)
Nov 15, 2016 11.34 11.69 11.10 11.50 198,266 +0.30(+2.64%)
Nov 14, 2016 11.35 11.35 10.59 11.20 158,610 -0.43(-3.72%)
Nov 11, 2016 11.57 11.66 11.10 11.64 72,183 -0.18(-1.56%)
Nov 10, 2016 12.15 12.30 11.61 11.82 86,815 -0.33(-2.70%)
Nov 09, 2016 12.15 12.21 11.97 12.15 406,397 +0.08(+0.65%)
Nov 08, 2016 12.15 12.44 11.83 12.07 108,570 +0.11(+0.88%)
Nov 07, 2016 12.04 12.15 11.89 11.96 106,969 +0.11(+0.94%)
Nov 04, 2016 11.77 12.00 11.71 11.85 34,944 +0.03(+0.22%)
Nov 03, 2016 11.70 11.98 11.54 11.83 132,991 +0.05(+0.39%)
Nov 02, 2016 11.90 12.13 11.64 11.78 78,328 -0.12(-1.05%)
Nov 01, 2016 12.28 12.31 11.76 11.90 65,307 -0.40(-3.26%)
Oct 31, 2016 12.35 12.48 12.15 12.31 73,925 -0.10(-0.79%)
Oct 28, 2016 12.38 12.48 12.23 12.40 119,711 -0.01(-0.05%)
Oct 27, 2016 12.62 12.62 12.30 12.41 52,022 -0.08(-0.63%)
Oct 26, 2016 12.72 12.85 12.31 12.49 55,411 -0.37(-2.91%)
Oct 25, 2016 13.28 13.28 12.83 12.86 60,333 -0.36(-2.73%)
Oct 24, 2016 12.98 13.24 12.96 13.22 78,414 +0.30(+2.28%)
Oct 21, 2016 12.79 13.13 12.48 12.93 278,839 +0.16(+1.23%)
Oct 20, 2016 12.78 12.78 12.54 12.77 15,186 +0.05(+0.36%)
Oct 19, 2016 12.85 13.03 12.66 12.73 52,490 -0.14(-1.12%)
Oct 18, 2016 12.96 13.09 12.87 12.87 41,575 -0.07(-0.51%)
Oct 17, 2016 12.89 13.01 12.76 12.94 86,848 +0.04(+0.28%)
Oct 14, 2016 12.57 13.12 12.33 12.90 101,359 +0.31(+2.42%)
Oct 13, 2016 12.41 12.63 12.28 12.59 66,324 +0.17(+1.37%)
Oct 12, 2016 12.48 12.51 12.37 12.42 180,197 -0.08(-0.63%)
Oct 11, 2016 12.31 12.57 12.21 12.50 292,958 +0.21(+1.71%)
Oct 10, 2016 12.21 12.50 12.21 12.29 175,768 +0.01(+0.05%)
Oct 07, 2016 12.27 12.34 12.09 12.29 202,698 +0.07(+0.59%)
Oct 06, 2016 12.21 12.50 11.88 12.21 136,168 +0.07(+0.54%)
Oct 05, 2016 12.48 12.64 12.15 12.15 339,104 -0.19(-1.54%)
Oct 04, 2016 12.31 12.54 12.16 12.34 173,327 -0.09(-0.74%)
Oct 03, 2016 12.38 12.57 12.23 12.43 178,809 -0.04(-0.32%)
Sep 30, 2016 12.55 12.60 12.36 12.47 80,952 -0.01(-0.05%)
Sep 29, 2016 12.59 12.64 12.48 12.48 51,080 -0.03(-0.21%)
Sep 28, 2016 12.52 12.60 12.43 12.50 35,284 -0.15(-1.19%)
Sep 27, 2016 12.39 12.78 12.34 12.65 98,698 +0.31(+2.50%)
Sep 26, 2016 12.34 12.63 12.24 12.34 239,761 +0.04(+0.32%)
Sep 23, 2016 12.52 12.86 12.23 12.31 95,357 -0.18(-1.42%)
Sep 22, 2016 12.40 12.63 12.29 12.48 56,972 +0.22(+1.82%)
Sep 21, 2016 12.00 12.36 11.75 12.26 71,095 +0.28(+2.30%)
Sep 20, 2016 11.96 12.15 11.86 11.98 49,995 +0.03(+0.22%)
Sep 19, 2016 11.98 12.08 11.83 11.96 57,531 -0.03(-0.22%)
Sep 16, 2016 11.91 12.11 11.78 11.98 319,056 -0.02(-0.16%)
Sep 15, 2016 12.11 12.11 11.83 12.00 90,162 +0.02(+0.16%)
Sep 14, 2016 11.96 12.14 11.80 11.98 88,520 +0.00(+0.00%)
Sep 13, 2016 11.96 12.08 11.77 11.98 143,607 +0.00(+0.00%)
Sep 12, 2016 12.10 12.47 11.82 11.98 91,848 -0.10(-0.82%)
Sep 09, 2016 12.59 12.63 12.08 12.08 112,349 -0.72(-5.59%)
Sep 08, 2016 12.39 12.80 12.11 12.80 138,833 +0.33(+2.63%)
Sep 07, 2016 12.60 12.60 12.23 12.47 69,361 -0.17(-1.35%)
Sep 06, 2016 12.49 12.64 12.34 12.64 66,175 +0.23(+1.85%)
Sep 02, 2016 12.57 12.41 12.41 12.41 397,023 -0.13(-1.05%)
Sep 01, 2016 12.34 12.61 12.08 12.54 120,218 +0.07(+0.58%)
Aug 31, 2016 12.26 12.47 12.24 12.47 94,312 +0.09(+0.74%)
Aug 30, 2016 12.23 12.48 12.23 12.38 83,030 +0.14(+1.18%)
Aug 29, 2016 12.02 12.48 11.79 12.23 112,179 +0.22(+1.86%)
Aug 26, 2016 11.97 12.17 11.81 12.01 39,556 +0.04(+0.33%)
Aug 25, 2016 11.71 12.06 11.71 11.97 19,086 +0.09(+0.77%)
Aug 24, 2016 11.71 12.00 11.53 11.88 200,170 +0.22(+1.86%)
Aug 23, 2016 11.39 11.98 11.39 11.66 99,289 +0.05(+0.45%)
Aug 22, 2016 11.60 11.71 11.19 11.61 44,755 +0.00(+0.00%)
Aug 19, 2016 11.67 11.71 11.39 11.61 99,750 +0.00(+0.00%)
Aug 18, 2016 11.68 11.89 11.60 11.61 34,995 -0.01(-0.06%)
Aug 17, 2016 11.85 11.93 11.59 11.62 150,104 -0.21(-1.78%)
Aug 16, 2016 11.54 11.98 11.54 11.83 56,113 +0.19(+1.64%)
Aug 15, 2016 11.60 12.00 11.59 11.64 44,399 -0.10(-0.84%)
Aug 12, 2016 12.09 12.09 11.49 11.73 65,756 -0.12(-1.05%)
Aug 11, 2016 11.85 12.05 11.80 11.86 77,616 +0.03(+0.28%)
Aug 10, 2016 12.36 12.36 11.63 11.83 116,574 -0.44(-3.59%)
Aug 09, 2016 12.31 12.54 12.22 12.27 180,125 +0.05(+0.43%)
Aug 08, 2016 11.79 12.33 11.71 12.21 146,326 +0.53(+4.49%)
Aug 05, 2016 11.80 11.81 11.47 11.69 48,580 +0.04(+0.34%)
Aug 04, 2016 11.45 11.70 11.27 11.65 39,157 +0.24(+2.13%)
Aug 03, 2016 11.48 11.48 11.25 11.41 160,399 -0.09(-0.74%)
Aug 02, 2016 11.89 11.89 11.41 11.49 99,749 -0.32(-2.67%)
Aug 01, 2016 12.04 12.12 11.66 11.81 88,347 -0.33(-2.71%)
Jul 29, 2016 11.69 12.27 11.56 12.13 128,421 +0.47(+4.05%)
Jul 28, 2016 11.75 11.75 11.44 11.66 47,606 -0.09(-0.78%)
Jul 27, 2016 11.82 11.85 11.56 11.75 66,740 +0.07(+0.56%)
Jul 26, 2016 11.82 12.00 11.56 11.69 357,281 -0.07(-0.56%)
Jul 25, 2016 11.97 12.10 11.60 11.75 148,747 -0.32(-2.61%)
Jul 22, 2016 12.26 12.33 12.04 12.07 140,376 -0.28(-2.29%)
Jul 21, 2016 12.02 12.41 11.72 12.35 217,583 +0.13(+1.07%)
Jul 20, 2016 12.38 12.48 11.95 12.22 45,649 -0.19(-1.53%)
Jul 19, 2016 12.48 12.56 12.24 12.41 182,312 -0.01(-0.11%)
Jul 18, 2016 11.69 12.64 11.69 12.42 105,914 +0.60(+5.05%)
Jul 15, 2016 11.23 11.83 11.17 11.83 244,874 +0.69(+6.19%)
Jul 14, 2016 10.90 11.16 10.88 11.14 131,927 +0.21(+1.92%)
Jul 13, 2016 10.93 10.96 10.71 10.93 62,087 +0.03(+0.24%)
Jul 12, 2016 11.01 11.03 10.64 10.90 36,201 -0.03(-0.30%)
Jul 11, 2016 11.16 11.32 10.93 10.93 20,498 -0.02(-0.18%)
Jul 08, 2016 10.99 11.01 10.86 10.95 30,896 +0.07(+0.60%)
Jul 07, 2016 11.16 11.16 10.82 10.89 26,066 -0.33(-2.93%)
Jul 06, 2016 11.23 11.30 10.82 11.22 27,811 -0.05(-0.41%)
Jul 05, 2016 11.34 11.34 10.98 11.26 28,550 -0.09(-0.81%)
Jul 01, 2016 10.94 11.35 11.35 11.35 57,566 +0.32(+2.86%)
Jun 30, 2016 11.09 11.10 10.50 11.04 82,861 +0.01(+0.12%)
Jun 29, 2016 11.03 11.31 10.87 11.02 105,737 +0.09(+0.78%)
Jun 28, 2016 10.37 11.03 10.37 10.94 91,904 +0.66(+6.39%)
Jun 27, 2016 10.62 10.62 9.981 10.28 133,925 -0.42(-3.93%)
Jun 24, 2016 10.51 10.70 10.35 10.70 214,385 -0.09(-0.79%)
Jun 23, 2016 10.82 11.02 10.67 10.79 50,466 +0.14(+1.29%)
Jun 22, 2016 10.91 11.69 10.65 10.65 94,251 -0.17(-1.58%)
Jun 21, 2016 10.89 11.01 10.47 10.82 64,198 +0.05(+0.43%)
Jun 20, 2016 10.62 11.16 10.62 10.78 73,562 +0.14(+1.36%)
Jun 17, 2016 10.76 10.80 10.51 10.63 28,542 -0.11(-1.04%)
Jun 16, 2016 10.49 10.74 10.01 10.74 41,207 +0.25(+2.38%)
Jun 15, 2016 10.31 10.62 10.22 10.49 33,715 +0.23(+2.24%)
Jun 14, 2016 10.30 10.30 10.01 10.26 27,088 -0.02(-0.19%)
Jun 13, 2016 10.28 10.38 10.18 10.28 24,619 -0.15(-1.45%)
Jun 10, 2016 10.67 10.67 10.32 10.43 36,548 -0.35(-3.23%)
Jun 09, 2016 10.74 10.81 10.34 10.78 41,235 +0.01(+0.12%)
Jun 08, 2016 10.75 10.89 10.74 10.77 34,005 -0.01(-0.06%)
Jun 07, 2016 10.59 10.88 10.55 10.78 119,270 +0.22(+2.12%)
Jun 06, 2016 10.56 10.67 10.35 10.55 64,705 +0.12(+1.13%)
Jun 03, 2016 10.22 10.73 10.06 10.43 140,657 +0.26(+2.52%)
Jun 02, 2016 9.974 10.22 9.790 10.18 57,529 +0.23(+2.31%)
Jun 01, 2016 9.823 10.12 9.561 9.948 52,738 +0.10(+1.00%)
May 31, 2016 9.672 10.14 9.672 9.850 129,272 +0.06(+0.60%)
May 27, 2016 9.699 9.790 9.790 9.790 57,566 +0.12(+1.29%)
May 26, 2016 9.528 9.797 9.482 9.666 36,047 +0.04(+0.41%)
May 25, 2016 9.810 9.823 9.580 9.626 24,063 -0.10(-1.01%)
May 24, 2016 9.738 9.863 9.574 9.725 39,285 +0.14(+1.51%)
May 23, 2016 9.160 9.672 9.042 9.580 43,474 +0.24(+2.60%)
May 20, 2016 9.311 9.449 9.151 9.337 33,464 +0.12(+1.35%)
May 19, 2016 9.094 9.219 8.819 9.213 51,393 +0.00(+0.00%)
May 18, 2016 9.364 9.370 9.022 9.213 49,526 -0.15(-1.61%)
May 17, 2016 9.554 9.574 9.337 9.364 52,409 -0.19(-1.99%)
May 16, 2016 9.810 9.810 9.521 9.554 90,959 -0.11(-1.15%)
May 13, 2016 9.850 10.05 9.541 9.666 101,351 -0.39(-3.85%)
May 12, 2016 9.850 10.07 9.679 10.05 222,682 +0.18(+1.86%)
May 11, 2016 9.607 9.869 9.469 9.869 59,801 +0.17(+1.76%)
May 10, 2016 9.646 9.784 9.482 9.699 101,351 +0.21(+2.21%)
May 09, 2016 9.574 9.905 9.429 9.488 162,194 -0.12(-1.30%)
May 06, 2016 9.758 9.758 9.429 9.613 332,134 +0.03(+0.27%)
May 05, 2016 9.521 9.850 9.410 9.587 185,337 +0.07(+0.76%)
May 04, 2016 9.580 9.731 9.456 9.515 70,753 -0.11(-1.09%)
May 03, 2016 9.587 9.685 9.436 9.620 326,123 +0.00(+0.00%)
May 02, 2016 9.593 9.804 9.410 9.620 179,279 -0.12(-1.21%)
Apr 29, 2016 9.626 9.738 9.469 9.738 266,338 +0.12(+1.23%)
Apr 28, 2016 9.731 10.01 9.567 9.620 154,825 -0.12(-1.28%)
Apr 27, 2016 9.784 9.817 9.613 9.744 171,043 -0.03(-0.27%)
Apr 26, 2016 9.869 10.14 9.666 9.771 106,241 +0.01(+0.07%)
Apr 25, 2016 9.620 9.922 9.508 9.764 368,219 +0.06(+0.61%)
Apr 22, 2016 9.646 9.876 9.646 9.705 631,488 -0.11(-1.14%)
Apr 21, 2016 9.666 9.882 9.639 9.817 95,862 +0.17(+1.77%)
Apr 20, 2016 9.928 9.981 9.646 9.646 72,949 -0.32(-3.16%)
Apr 19, 2016 9.593 10.07 9.593 9.961 147,250 +0.21(+2.15%)
Apr 18, 2016 9.850 9.961 9.659 9.751 31,254 -0.20(-1.98%)
Apr 15, 2016 9.987 10.16 9.948 9.948 50,279 -0.03(-0.33%)
Apr 14, 2016 9.850 10.01 9.833 9.981 121,653 +0.16(+1.67%)
Apr 13, 2016 9.744 9.856 9.639 9.817 38,942 +0.08(+0.81%)
Apr 12, 2016 9.646 9.823 9.534 9.738 47,789 -0.08(-0.80%)
Apr 11, 2016 9.488 10.00 9.442 9.817 108,012 +0.22(+2.26%)
Apr 08, 2016 9.344 9.616 9.291 9.600 285,916 +0.24(+2.60%)
Apr 07, 2016 9.318 9.587 9.232 9.357 128,463 +0.09(+0.99%)
Apr 06, 2016 9.390 9.416 9.252 9.265 110,591 +0.03(+0.36%)
Apr 05, 2016 9.324 9.324 8.825 9.232 226,148 -0.18(-1.95%)
Apr 04, 2016 9.383 9.456 9.259 9.416 139,965 -0.06(-0.62%)
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.