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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2019 3.827 3.875 3.800 3.834 16,561 +0.02(+0.54%)
Nov 27, 2019 3.724 4.034 3.724 3.813 158,929 +0.08(+2.03%)
Nov 26, 2019 3.731 3.800 3.690 3.738 79,063 -0.01(-0.37%)
Nov 25, 2019 3.696 3.896 3.696 3.752 190,410 +0.01(+0.18%)
Nov 22, 2019 3.972 3.972 3.731 3.745 64,065 -0.23(-5.88%)
Nov 21, 2019 3.813 4.086 3.779 3.979 68,946 +0.16(+4.14%)
Nov 20, 2019 3.848 3.903 3.717 3.820 52,626 +0.06(+1.46%)
Nov 19, 2019 3.545 3.779 3.545 3.765 96,338 +0.28(+7.89%)
Nov 18, 2019 3.442 3.524 3.394 3.490 50,369 +0.05(+1.40%)
Nov 15, 2019 3.345 3.469 3.339 3.442 79,755 +0.14(+4.38%)
Nov 14, 2019 3.476 3.628 3.270 3.297 237,310 -0.22(-6.26%)
Nov 13, 2019 3.469 3.600 3.428 3.518 87,344 +0.01(+0.20%)
Nov 12, 2019 3.497 3.683 3.497 3.511 69,049 -0.07(-1.92%)
Nov 11, 2019 3.628 3.690 3.566 3.579 67,636 -0.04(-1.14%)
Nov 08, 2019 3.490 3.621 3.483 3.621 598,527 +0.09(+2.53%)
Nov 07, 2019 3.511 3.593 3.507 3.531 72,712 +0.02(+0.59%)
Nov 06, 2019 3.483 3.552 3.462 3.511 136,249 -0.01(-0.20%)
Nov 05, 2019 3.531 3.641 3.511 3.518 75,967 +0.00(+0.00%)
Nov 04, 2019 3.518 3.765 3.518 3.518 159,568 +0.01(+0.20%)
Nov 01, 2019 3.552 3.552 3.480 3.511 155,006 -0.03(-0.78%)
Oct 31, 2019 3.545 3.593 3.462 3.538 70,533 -0.01(-0.39%)
Oct 30, 2019 3.738 3.738 3.511 3.552 228,775 -0.14(-3.91%)
Oct 29, 2019 3.593 3.827 3.566 3.696 105,997 +0.06(+1.70%)
Oct 28, 2019 3.910 3.979 3.614 3.635 138,298 -0.29(-7.32%)
Oct 25, 2019 3.614 3.937 3.586 3.922 142,949 +0.34(+9.56%)
Oct 24, 2019 3.586 3.676 3.511 3.579 65,606 -0.01(-0.38%)
Oct 23, 2019 3.462 3.621 3.435 3.593 233,052 +0.07(+1.95%)
Oct 22, 2019 3.566 3.614 3.462 3.524 232,090 -0.07(-1.92%)
Oct 21, 2019 3.538 3.607 3.442 3.593 520,268 +0.09(+2.55%)
Oct 18, 2019 3.518 3.600 3.380 3.504 320,473 -0.03(-0.78%)
Oct 17, 2019 3.524 3.573 3.490 3.531 66,404 +0.00(+0.00%)
Oct 16, 2019 3.442 3.579 3.428 3.531 325,868 +0.14(+4.27%)
Oct 15, 2019 3.545 3.586 3.382 3.387 112,582 -0.14(-3.91%)
Oct 14, 2019 3.621 3.621 3.511 3.524 27,622 -0.08(-2.29%)
Oct 11, 2019 3.511 3.669 3.511 3.607 61,014 +0.19(+5.65%)
Oct 10, 2019 3.517 3.517 3.414 3.414 36,104 -0.03(-0.80%)
Oct 09, 2019 3.511 3.511 3.414 3.442 44,703 -0.02(-0.60%)
Oct 08, 2019 3.573 3.586 3.456 3.462 71,364 -0.13(-3.64%)
Oct 07, 2019 3.566 3.745 3.552 3.593 80,516 -0.06(-1.69%)
Oct 04, 2019 3.511 3.662 3.504 3.655 40,821 +0.04(+1.14%)
Oct 03, 2019 3.559 3.628 3.504 3.614 49,625 +0.07(+1.94%)
Oct 02, 2019 3.531 3.600 3.476 3.545 49,811 +0.00(+0.00%)
Oct 01, 2019 3.662 3.738 3.490 3.545 25,483 -0.08(-2.09%)
Sep 30, 2019 3.703 3.752 3.614 3.621 44,485 -0.10(-2.77%)
Sep 27, 2019 3.628 3.869 3.628 3.724 95,299 +0.10(+2.85%)
Sep 26, 2019 3.641 3.669 3.524 3.621 69,620 -0.02(-0.57%)
Sep 25, 2019 3.586 3.758 3.459 3.641 104,878 +0.05(+1.34%)
Sep 24, 2019 3.731 3.758 3.566 3.593 115,909 -0.14(-3.69%)
Sep 23, 2019 3.869 3.931 3.717 3.731 72,755 -0.13(-3.39%)
Sep 20, 2019 4.130 4.240 3.862 3.862 44,017 -0.20(-4.92%)
Sep 19, 2019 4.034 4.130 3.890 4.061 73,719 +0.05(+1.20%)
Sep 18, 2019 4.220 4.220 3.931 4.013 76,551 -0.17(-4.11%)
Sep 17, 2019 3.910 4.357 3.855 4.185 180,120 +0.29(+7.42%)
Sep 16, 2019 3.937 3.937 3.752 3.896 190,134 +0.07(+1.80%)
Sep 13, 2019 4.054 4.109 3.827 3.827 114,475 -0.22(-5.44%)
Sep 12, 2019 4.206 4.261 3.958 4.048 60,477 -0.15(-3.61%)
Sep 11, 2019 4.337 4.591 4.199 4.199 143,650 -0.13(-3.02%)
Sep 10, 2019 4.144 4.433 4.144 4.330 68,207 +0.03(+0.64%)
Sep 09, 2019 4.392 4.708 4.151 4.302 112,618 +0.05(+1.13%)
Sep 06, 2019 4.178 4.543 4.178 4.254 164,885 -0.04(-0.96%)
Sep 05, 2019 3.862 4.598 3.862 4.295 336,199 +0.41(+10.64%)
Sep 04, 2019 3.641 4.165 3.638 3.882 401,630 +0.28(+7.63%)
Sep 03, 2019 3.524 3.676 3.352 3.607 420,980 +0.17(+4.80%)
Aug 30, 2019 3.786 3.786 3.421 3.442 437,854 -0.21(-5.66%)
Aug 29, 2019 3.579 3.834 3.414 3.648 525,323 -0.01(-0.19%)
Aug 28, 2019 3.442 4.130 3.442 3.655 454,969 +0.15(+4.32%)
Aug 27, 2019 4.116 4.116 3.504 3.504 389,414 -0.60(-14.60%)
Aug 26, 2019 4.330 4.454 4.061 4.103 75,487 -0.18(-4.18%)
Aug 23, 2019 4.584 4.584 4.268 4.282 60,143 -0.30(-6.47%)
Aug 22, 2019 4.598 4.686 4.557 4.578 183,091 -0.01(-0.15%)
Aug 21, 2019 4.605 4.729 4.584 4.584 103,426 +0.03(+0.76%)
Aug 20, 2019 4.681 4.681 4.550 4.550 115,629 -0.13(-2.79%)
Aug 19, 2019 5.053 5.053 4.640 4.681 70,466 -0.36(-7.23%)
Aug 16, 2019 5.108 5.410 4.997 5.046 170,551 +0.04(+0.83%)
Aug 15, 2019 4.612 5.183 4.612 5.004 133,032 +0.46(+10.15%)
Aug 14, 2019 4.467 4.729 4.412 4.543 319,848 -0.07(-1.49%)
Aug 13, 2019 4.784 5.300 4.385 4.612 624,350 +0.30(+6.86%)
Aug 12, 2019 4.474 4.543 2.753 4.316 1,106,204 -2.68(-38.29%)
Aug 09, 2019 6.450 7.063 6.422 6.994 166,483 +0.52(+8.09%)
Aug 08, 2019 6.471 6.530 6.312 6.471 133,634 -0.09(-1.36%)
Aug 07, 2019 6.643 6.643 6.477 6.560 78,693 -0.17(-2.46%)
Aug 06, 2019 7.021 7.021 6.670 6.725 42,432 -0.26(-3.74%)
Aug 05, 2019 6.973 7.049 6.732 6.987 666,395 -0.09(-1.26%)
Aug 02, 2019 7.100 7.159 6.774 7.076 56,220 -0.04(-0.58%)
Aug 01, 2019 7.090 7.166 7.028 7.118 159,016 +0.03(+0.39%)
Jul 31, 2019 7.069 7.180 6.987 7.090 107,771 -0.07(-0.96%)
Jul 30, 2019 6.849 7.159 6.849 7.159 78,935 +0.01(+0.19%)
Jul 29, 2019 7.007 7.186 6.877 7.145 233,473 +0.19(+2.77%)
Jul 26, 2019 6.787 6.980 6.787 6.952 226,772 +0.10(+1.41%)
Jul 25, 2019 6.890 6.952 6.760 6.856 179,966 -0.03(-0.40%)
Jul 24, 2019 6.880 7.090 6.815 6.884 138,637 -0.05(-0.70%)
Jul 23, 2019 6.870 6.932 6.760 6.932 39,603 +0.05(+0.70%)
Jul 22, 2019 7.056 7.056 6.774 6.884 93,736 -0.24(-3.38%)
Jul 19, 2019 7.049 7.124 6.904 7.124 114,185 +0.08(+1.07%)
Jul 18, 2019 7.104 7.111 6.966 7.049 84,547 -0.08(-1.06%)
Jul 17, 2019 6.911 7.138 6.904 7.124 90,695 +0.05(+0.68%)
Jul 16, 2019 7.021 7.127 6.886 7.076 63,439 -0.01(-0.10%)
Jul 15, 2019 7.262 7.317 6.966 7.083 42,999 -0.16(-2.19%)
Jul 12, 2019 7.349 7.350 7.228 7.242 69,876 +0.01(+0.10%)
Jul 11, 2019 7.221 7.383 7.166 7.235 214,218 +0.03(+0.48%)
Jul 10, 2019 7.558 7.558 7.131 7.200 282,636 +0.03(+0.48%)
Jul 09, 2019 7.124 7.166 7.007 7.166 111,711 +0.10(+1.36%)
Jul 08, 2019 6.457 7.124 6.457 7.069 177,652 +0.10(+1.48%)
Jul 05, 2019 6.884 6.987 6.815 6.966 396,160 +0.10(+1.50%)
Jul 03, 2019 6.732 6.863 6.721 6.863 50,845 +0.20(+3.00%)
Jul 02, 2019 6.298 6.815 6.298 6.663 30,009 -0.14(-2.12%)
Jul 01, 2019 6.746 6.863 6.698 6.808 256,110 +0.08(+1.12%)
Jun 28, 2019 6.512 6.732 6.443 6.732 49,683 +0.24(+3.71%)
Jun 27, 2019 6.601 6.650 6.250 6.491 96,461 +0.03(+0.53%)
Jun 26, 2019 6.443 6.498 6.333 6.457 41,864 +0.07(+1.08%)
Jun 25, 2019 6.450 6.450 6.243 6.388 13,147 -0.08(-1.28%)
Jun 24, 2019 6.546 6.781 6.471 6.471 15,176 -0.07(-1.05%)
Jun 21, 2019 6.519 6.584 6.471 6.539 42,419 -0.03(-0.42%)
Jun 20, 2019 6.574 6.650 6.402 6.567 81,473 +0.08(+1.17%)
Jun 19, 2019 6.615 6.643 6.443 6.491 53,271 -0.16(-2.38%)
Jun 18, 2019 6.608 6.773 6.534 6.650 87,886 +0.11(+1.68%)
Jun 17, 2019 6.608 6.718 6.439 6.539 88,146 -0.06(-0.84%)
Jun 14, 2019 6.705 6.822 6.471 6.594 69,440 -0.12(-1.74%)
Jun 13, 2019 6.760 6.780 6.477 6.711 355,405 -0.10(-1.42%)
Jun 12, 2019 6.181 6.829 6.181 6.808 516,698 +0.61(+9.89%)
Jun 11, 2019 6.064 6.312 5.989 6.195 176,363 +0.20(+3.33%)
Jun 10, 2019 5.934 6.133 5.906 5.996 93,779 +0.08(+1.28%)
Jun 07, 2019 6.002 6.106 5.885 5.920 59,997 +0.00(+0.00%)
Jun 06, 2019 6.064 6.175 5.892 5.920 56,703 -0.11(-1.83%)
Jun 05, 2019 6.402 6.436 5.992 6.030 278,496 -0.32(-4.99%)
Jun 04, 2019 6.264 6.360 6.230 6.347 45,101 +0.17(+2.67%)
Jun 03, 2019 6.422 6.512 6.140 6.181 810,466 -0.22(-3.44%)
May 31, 2019 6.519 6.519 6.333 6.402 79,609 -0.17(-2.52%)
May 30, 2019 6.567 6.698 6.539 6.567 28,278 +0.03(+0.42%)
May 29, 2019 6.526 6.684 6.078 6.539 128,949 +0.07(+1.06%)
May 28, 2019 6.705 6.877 6.422 6.471 588,344 -0.21(-3.09%)
May 24, 2019 6.402 6.732 6.305 6.677 281,830 +0.23(+3.63%)
May 23, 2019 6.340 6.457 6.257 6.443 112,202 -0.01(-0.11%)
May 22, 2019 6.381 6.532 6.285 6.450 82,031 +0.09(+1.41%)
May 21, 2019 6.078 6.588 6.002 6.360 132,271 +0.31(+5.12%)
May 20, 2019 6.292 6.292 5.748 6.051 172,602 -0.25(-3.93%)
May 17, 2019 6.402 6.471 6.267 6.298 62,322 -0.08(-1.29%)
May 16, 2019 6.333 6.539 6.298 6.381 84,754 +0.14(+2.32%)
May 15, 2019 5.975 6.292 5.947 6.237 49,294 +0.23(+3.90%)
May 14, 2019 5.851 6.044 5.851 6.002 115,887 +0.15(+2.59%)
May 13, 2019 6.078 6.106 5.851 5.851 62,595 -0.36(-5.77%)
May 10, 2019 6.457 6.457 6.154 6.209 143,820 -0.19(-3.01%)
May 09, 2019 6.168 6.443 6.023 6.402 117,552 +0.19(+3.10%)
May 08, 2019 6.243 6.477 6.113 6.209 97,477 +0.01(+0.22%)
May 07, 2019 6.298 6.367 6.051 6.195 104,249 -0.14(-2.28%)
May 06, 2019 6.051 6.484 6.023 6.340 73,525 +0.21(+3.48%)
May 03, 2019 6.237 6.519 6.126 6.126 233,745 -0.08(-1.22%)
May 02, 2019 6.347 6.441 6.140 6.202 116,792 -0.11(-1.74%)
May 01, 2019 6.464 6.532 6.298 6.312 130,605 -0.15(-2.34%)
Apr 30, 2019 6.298 6.464 6.088 6.464 110,296 +0.17(+2.62%)
Apr 29, 2019 6.505 6.688 6.278 6.298 277,950 -0.31(-4.69%)
Apr 26, 2019 6.849 6.849 6.553 6.608 111,279 -0.31(-4.48%)
Apr 25, 2019 6.884 6.980 6.498 6.918 149,383 +0.17(+2.55%)
Apr 24, 2019 6.711 6.856 6.464 6.746 74,677 +0.06(+0.82%)
Apr 23, 2019 6.872 6.893 6.691 6.691 52,583 -0.32(-4.52%)
Apr 22, 2019 7.166 7.166 6.629 7.007 64,190 -0.09(-1.26%)
Apr 18, 2019 7.001 7.097 6.767 7.097 39,078 +0.14(+1.98%)
Apr 17, 2019 7.097 7.303 6.959 6.959 127,288 -0.13(-1.84%)
Apr 16, 2019 7.200 7.365 7.090 7.090 30,504 -0.14(-1.90%)
Apr 15, 2019 7.228 7.372 7.180 7.228 28,190 +0.01(+0.10%)
Apr 12, 2019 7.345 7.544 7.214 7.221 55,203 -0.14(-1.96%)
Apr 11, 2019 7.372 7.565 7.152 7.365 145,481 +0.00(+0.00%)
Apr 10, 2019 7.145 7.503 7.145 7.365 46,266 +0.23(+3.18%)
Apr 09, 2019 7.372 7.537 7.069 7.138 163,817 -0.30(-3.98%)
Apr 08, 2019 7.104 7.565 6.959 7.434 259,385 +0.30(+4.25%)
Apr 05, 2019 7.441 7.572 7.014 7.131 71,619 -0.23(-3.18%)
Apr 04, 2019 7.228 7.365 7.021 7.365 72,312 +0.11(+1.52%)
Apr 03, 2019 7.536 7.536 6.959 7.255 100,016 -0.16(-2.14%)
Apr 02, 2019 7.291 7.489 6.946 7.414 132,668 +0.12(+1.60%)
Apr 01, 2019 7.524 7.765 7.297 7.297 98,809 -0.21(-2.75%)
Mar 29, 2019 7.703 7.782 7.414 7.503 68,423 -0.14(-1.89%)
Mar 28, 2019 7.641 7.909 7.427 7.648 199,536 -0.01(-0.09%)
Mar 27, 2019 8.026 8.086 7.235 7.655 127,356 -0.52(-6.32%)
Mar 26, 2019 8.205 8.205 7.759 8.171 37,567 +0.06(+0.68%)
Mar 25, 2019 8.205 8.384 7.916 8.116 33,068 -0.10(-1.17%)
Mar 22, 2019 8.439 8.513 8.136 8.212 75,832 -0.50(-5.77%)
Mar 21, 2019 8.790 8.825 8.453 8.715 26,561 -0.10(-1.09%)
Mar 20, 2019 9.059 9.059 8.556 8.811 41,132 -0.34(-3.76%)
Mar 19, 2019 8.845 9.155 8.639 9.155 43,747 -0.03(-0.37%)
Mar 18, 2019 8.749 9.224 8.632 9.190 88,199 +0.37(+4.22%)
Mar 15, 2019 8.604 8.921 8.604 8.818 51,426 +0.19(+2.15%)
Mar 14, 2019 8.281 8.763 8.260 8.632 15,969 +0.06(+0.72%)
Mar 13, 2019 8.832 8.921 8.508 8.570 31,338 -0.37(-4.16%)
Mar 12, 2019 8.563 8.942 8.439 8.942 37,243 +0.40(+4.67%)
Mar 11, 2019 8.088 8.818 8.088 8.543 24,804 +0.01(+0.08%)
Mar 08, 2019 8.405 8.931 8.405 8.536 45,906 +0.05(+0.57%)
Mar 07, 2019 8.990 8.997 8.398 8.487 56,970 -0.54(-6.02%)
Mar 06, 2019 9.506 9.541 9.028 9.031 34,602 -0.59(-6.15%)
Mar 05, 2019 9.307 9.623 8.949 9.623 24,801 +0.19(+2.04%)
Mar 04, 2019 9.603 9.658 8.962 9.430 34,954 -0.20(-2.07%)
Mar 01, 2019 9.437 9.692 9.190 9.630 82,079 +0.19(+2.04%)
Feb 28, 2019 8.845 9.465 8.819 9.437 107,532 +0.61(+6.86%)
Feb 27, 2019 9.155 9.261 8.825 8.832 32,731 -0.21(-2.36%)
Feb 26, 2019 9.031 9.320 9.017 9.045 14,126 -0.01(-0.15%)
Feb 25, 2019 9.527 9.692 8.818 9.059 37,654 -0.43(-4.50%)
Feb 22, 2019 9.417 9.534 9.369 9.486 32,396 +0.07(+0.73%)
Feb 21, 2019 9.045 9.513 8.956 9.417 43,107 +0.04(+0.44%)
Feb 20, 2019 9.527 9.561 9.224 9.375 41,928 -0.04(-0.44%)
Feb 19, 2019 9.527 9.547 9.038 9.417 117,298 -0.19(-1.94%)
Feb 15, 2019 9.706 9.864 9.575 9.603 47,649 -0.10(-1.06%)
Feb 14, 2019 9.740 9.981 9.706 9.706 18,920 -0.41(-4.02%)
Feb 13, 2019 9.933 10.26 9.816 10.11 13,511 -0.10(-0.94%)
Feb 12, 2019 10.30 10.49 10.13 10.21 70,630 +0.17(+1.64%)
Feb 11, 2019 10.14 10.61 10.04 10.04 19,459 -0.54(-5.07%)
Feb 08, 2019 9.844 10.58 9.613 10.58 23,534 +0.71(+7.18%)
Feb 07, 2019 10.46 10.46 9.844 9.871 37,176 -0.52(-4.97%)
Feb 06, 2019 10.31 10.42 10.13 10.39 26,829 -0.06(-0.59%)
Feb 05, 2019 10.19 10.62 10.16 10.45 37,158 +0.19(+1.81%)
Feb 04, 2019 10.27 10.61 10.26 10.26 17,575 -0.07(-0.67%)
Feb 01, 2019 10.63 10.63 10.17 10.33 52,298 -0.30(-2.79%)
Jan 31, 2019 10.10 10.63 10.10 10.63 101,579 +0.41(+3.97%)
Jan 30, 2019 10.05 10.22 9.733 10.22 77,196 +0.24(+2.41%)
Jan 29, 2019 9.623 10.05 9.375 9.981 43,648 +0.46(+4.84%)
Jan 28, 2019 9.410 9.671 9.375 9.520 20,399 -0.01(-0.07%)
Jan 25, 2019 9.644 9.671 9.389 9.527 29,345 +0.04(+0.44%)
Jan 24, 2019 9.176 9.486 9.155 9.486 24,061 +0.33(+3.61%)
Jan 23, 2019 9.603 9.603 9.155 9.155 15,163 -0.43(-4.52%)
Jan 22, 2019 9.403 9.726 9.073 9.589 44,251 +0.19(+2.05%)
Jan 18, 2019 9.637 9.802 9.396 9.396 133,215 -0.25(-2.64%)
Jan 17, 2019 9.486 9.651 9.424 9.651 28,846 +0.08(+0.86%)
Jan 16, 2019 9.637 9.905 9.541 9.568 90,155 -0.47(-4.73%)
Jan 15, 2019 9.651 10.05 9.344 10.04 44,462 +0.41(+4.21%)
Jan 14, 2019 9.617 9.692 9.245 9.637 32,523 +0.38(+4.09%)
Jan 11, 2019 8.983 9.486 8.983 9.258 32,105 +0.10(+1.05%)
Jan 10, 2019 9.451 9.492 9.162 9.162 16,561 -0.32(-3.41%)
Jan 09, 2019 9.107 9.637 9.107 9.486 36,760 +0.52(+5.84%)
Jan 08, 2019 9.238 9.245 8.956 8.962 32,602 -0.17(-1.81%)
Jan 07, 2019 8.896 9.389 8.896 9.128 39,348 +0.15(+1.69%)
Jan 04, 2019 8.694 8.976 8.694 8.976 44,453 +0.23(+2.60%)
Jan 03, 2019 9.004 9.052 8.721 8.749 91,279 -0.29(-3.20%)
Jan 02, 2019 8.956 9.313 8.859 9.038 94,275 +0.05(+0.54%)
Dec 31, 2018 8.728 9.437 8.460 8.990 39,950 +0.25(+2.83%)
Dec 28, 2018 8.549 8.921 8.357 8.742 40,386 +0.10(+1.20%)
Dec 27, 2018 8.522 8.639 8.219 8.639 257,789 +0.07(+0.80%)
Dec 26, 2018 8.701 8.701 8.074 8.570 96,075 -0.17(-1.97%)
Dec 24, 2018 8.742 8.845 8.632 8.742 7,990 +0.00(+0.00%)
Dec 21, 2018 8.777 8.949 8.666 8.742 67,116 -0.03(-0.39%)
Dec 20, 2018 8.618 8.887 8.529 8.777 106,934 +0.19(+2.16%)
Dec 19, 2018 8.598 9.038 8.467 8.591 152,744 -0.03(-0.40%)
Dec 18, 2018 8.604 8.928 8.598 8.625 69,899 -0.04(-0.48%)
Dec 17, 2018 8.715 8.949 8.570 8.666 144,692 -0.12(-1.33%)
Dec 14, 2018 8.949 9.086 8.687 8.783 51,717 -0.19(-2.15%)
Dec 13, 2018 8.783 9.052 8.783 8.976 70,515 +0.20(+2.27%)
Dec 12, 2018 8.949 9.045 8.618 8.777 72,058 -0.14(-1.62%)
Dec 11, 2018 9.031 9.031 8.604 8.921 40,108 -0.06(-0.69%)
Dec 10, 2018 9.258 9.394 8.811 8.983 26,195 -0.22(-2.39%)
Dec 07, 2018 9.341 9.513 9.134 9.203 143,239 -0.10(-1.04%)
Dec 06, 2018 9.017 9.558 8.687 9.300 59,932 +0.12(+1.35%)
Dec 04, 2018 10.02 10.23 9.155 9.176 43,146 -0.84(-8.39%)
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.