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 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2020 3.415 3.436 3.364 3.436 1,095 +0.03(+0.87%)
Mar 30, 2020 3.614 3.614 3.268 3.406 24,592 -0.26(-7.01%)
Mar 27, 2020 3.752 3.752 3.545 3.663 18,332 -0.05(-1.33%)
Mar 26, 2020 3.406 3.937 3.406 3.712 40,992 +0.29(+8.36%)
Mar 25, 2020 3.080 3.584 3.080 3.426 20,977 +0.32(+10.16%)
Mar 24, 2020 2.972 3.377 2.972 3.110 19,069 +0.26(+9.00%)
Mar 23, 2020 3.011 3.308 2.732 2.853 27,472 -0.24(-7.67%)
Mar 20, 2020 3.794 3.935 3.090 3.090 30,182 -0.58(-15.86%)
Mar 19, 2020 3.367 3.801 3.209 3.673 77,256 +0.22(+6.29%)
Mar 18, 2020 3.772 3.791 3.189 3.456 73,771 -0.47(-12.06%)
Mar 17, 2020 4.097 4.186 3.752 3.930 107,274 -0.16(-3.86%)
Mar 16, 2020 4.147 4.443 3.831 4.088 54,181 -0.27(-6.12%)
Mar 13, 2020 4.302 4.424 3.984 4.354 42,842 +0.11(+2.56%)
Mar 12, 2020 4.325 4.334 3.870 4.246 84,724 -0.17(-3.80%)
Mar 11, 2020 4.729 4.828 4.404 4.413 47,120 -0.35(-7.26%)
Mar 10, 2020 4.512 4.779 4.510 4.759 37,644 +0.37(+8.31%)
Mar 09, 2020 4.947 5.113 4.325 4.394 120,930 -0.82(-15.72%)
Mar 06, 2020 4.976 5.509 4.976 5.213 63,504 -0.30(-5.38%)
Mar 05, 2020 5.529 5.529 5.369 5.509 30,953 -0.01(-0.18%)
Mar 04, 2020 5.430 5.549 5.283 5.519 3,706 +0.17(+3.14%)
Mar 03, 2020 5.134 5.351 5.134 5.351 33,783 +0.17(+3.24%)
Mar 02, 2020 5.243 5.302 5.065 5.184 89,350 -0.24(-4.37%)
Feb 28, 2020 5.302 5.420 5.213 5.420 38,791 +0.10(+1.86%)
Feb 27, 2020 5.292 5.440 4.947 5.322 53,024 -0.07(-1.28%)
Feb 26, 2020 5.440 5.529 5.272 5.391 94,026 -0.02(-0.36%)
Feb 25, 2020 5.184 5.411 5.184 5.411 52,764 +0.24(+4.58%)
Feb 24, 2020 5.035 5.213 4.996 5.174 15,664 +0.07(+1.35%)
Feb 21, 2020 5.124 5.193 5.085 5.105 9,419 -0.03(-0.58%)
Feb 20, 2020 5.223 5.341 5.095 5.134 8,202 +0.05(+0.97%)
Feb 19, 2020 5.095 5.174 5.035 5.085 20,563 +0.02(+0.39%)
Feb 18, 2020 5.045 5.203 5.035 5.065 14,814 -0.15(-2.84%)
Feb 14, 2020 5.174 5.213 4.966 5.213 30,182 +0.05(+0.96%)
Feb 13, 2020 5.154 5.164 5.085 5.164 10,257 -0.04(-0.76%)
Feb 12, 2020 5.332 5.381 5.193 5.203 39,547 -0.01(-0.19%)
Feb 11, 2020 5.361 5.460 5.193 5.213 28,569 -0.20(-3.65%)
Feb 10, 2020 5.272 5.490 5.260 5.411 26,322 +0.08(+1.48%)
Feb 07, 2020 5.193 5.332 5.105 5.332 37,170 +0.10(+1.89%)
Feb 06, 2020 5.475 5.475 5.233 5.233 24,867 -0.19(-3.46%)
Feb 05, 2020 5.312 5.470 5.223 5.420 43,495 +0.14(+2.62%)
Feb 04, 2020 5.440 5.510 5.203 5.282 33,985 -0.14(-2.55%)
Feb 03, 2020 5.184 5.499 5.184 5.420 59,018 +0.17(+3.20%)
Jan 31, 2020 5.559 5.647 5.184 5.253 48,818 -0.18(-3.27%)
Jan 30, 2020 5.608 5.697 5.425 5.430 55,254 -0.27(-4.76%)
Jan 29, 2020 5.746 5.815 5.598 5.702 24,865 -0.10(-1.79%)
Jan 28, 2020 5.825 5.924 5.796 5.806 24,351 -0.05(-0.84%)
Jan 27, 2020 5.766 5.855 5.648 5.855 23,602 -0.09(-1.50%)
Jan 24, 2020 5.825 6.003 5.756 5.944 30,486 -0.06(-0.99%)
Jan 23, 2020 5.845 6.033 5.835 6.003 28,299 +0.19(+3.23%)
Jan 22, 2020 5.746 6.141 5.736 5.815 41,271 -0.02(-0.34%)
Jan 21, 2020 6.112 6.346 5.835 5.835 38,537 -0.28(-4.52%)
Jan 17, 2020 6.082 6.279 6.023 6.112 37,373 +0.14(+2.31%)
Jan 16, 2020 6.033 6.220 5.954 5.973 54,461 -0.09(-1.47%)
Jan 15, 2020 6.210 6.270 6.023 6.062 36,828 -0.15(-2.38%)
Jan 14, 2020 6.526 6.526 6.141 6.210 35,741 -0.18(-2.78%)
Jan 13, 2020 6.388 6.635 6.270 6.388 72,511 +0.11(+1.73%)
Jan 10, 2020 6.319 6.349 6.220 6.279 37,575 -0.01(-0.16%)
Jan 09, 2020 6.279 6.366 6.230 6.289 34,226 +0.03(+0.47%)
Jan 08, 2020 6.240 6.507 6.209 6.260 51,973 -0.03(-0.47%)
Jan 07, 2020 5.964 6.309 5.964 6.289 83,577 +0.29(+4.77%)
Jan 06, 2020 6.131 6.245 5.944 6.003 35,567 -0.14(-2.25%)
Jan 03, 2020 6.467 6.576 6.013 6.141 96,927 -0.33(-5.04%)
Jan 02, 2020 6.911 6.911 6.358 6.467 94,732 -0.37(-5.35%)
Dec 31, 2019 6.813 6.892 6.714 6.832 67,555 +0.03(+0.44%)
Dec 30, 2019 7.069 7.069 6.773 6.803 105,906 -0.28(-3.91%)
Dec 27, 2019 7.346 7.346 6.921 7.079 131,869 -0.18(-2.45%)
Dec 26, 2019 7.336 7.484 7.129 7.257 174,540 +0.03(+0.41%)
Dec 24, 2019 7.020 7.464 7.020 7.227 135,009 +0.34(+4.87%)
Dec 23, 2019 6.783 7.069 6.724 6.892 184,288 +0.10(+1.45%)
Dec 20, 2019 6.724 6.990 6.615 6.793 68,770 +0.12(+1.78%)
Dec 19, 2019 6.714 6.961 6.635 6.674 56,108 -0.13(-1.89%)
Dec 18, 2019 6.892 7.015 6.605 6.803 96,919 -0.11(-1.57%)
Dec 17, 2019 6.625 6.911 6.388 6.911 84,571 +0.32(+4.79%)
Dec 16, 2019 6.349 6.763 6.349 6.595 90,607 +0.38(+6.03%)
Dec 13, 2019 6.131 6.684 5.969 6.220 117,588 -0.02(-0.32%)
Dec 12, 2019 5.924 6.378 5.904 6.240 76,040 +0.31(+5.16%)
Dec 11, 2019 6.082 6.250 5.934 5.934 51,778 -0.15(-2.44%)
Dec 10, 2019 6.250 6.250 6.003 6.082 50,705 -0.27(-4.20%)
Dec 09, 2019 5.628 6.507 5.559 6.349 168,536 +0.86(+15.65%)
Dec 06, 2019 5.391 5.657 5.332 5.490 130,249 +0.21(+3.93%)
Dec 05, 2019 5.332 5.440 5.282 5.282 28,100 -0.10(-1.83%)
Dec 04, 2019 5.272 5.460 5.233 5.381 17,602 +0.18(+3.42%)
Dec 03, 2019 5.193 5.332 5.164 5.203 28,833 -0.05(-0.94%)
Dec 02, 2019 5.529 5.578 5.193 5.253 30,860 -0.25(-4.49%)
Nov 29, 2019 5.490 5.559 5.450 5.499 11,546 +0.03(+0.54%)
Nov 27, 2019 5.341 5.786 5.341 5.470 110,802 +0.11(+2.03%)
Nov 26, 2019 5.351 5.450 5.292 5.361 55,121 -0.02(-0.37%)
Nov 25, 2019 5.302 5.588 5.302 5.381 132,750 +0.01(+0.18%)
Nov 22, 2019 5.697 5.697 5.351 5.371 44,665 -0.34(-5.88%)
Nov 21, 2019 5.470 5.861 5.420 5.707 48,068 +0.23(+4.14%)
Nov 20, 2019 5.519 5.598 5.332 5.480 36,690 +0.08(+1.46%)
Nov 19, 2019 5.085 5.420 5.085 5.401 67,165 +0.39(+7.89%)
Nov 18, 2019 4.937 5.055 4.868 5.006 35,116 +0.07(+1.40%)
Nov 15, 2019 4.798 4.976 4.789 4.937 55,604 +0.21(+4.38%)
Nov 14, 2019 4.986 5.203 4.690 4.729 165,448 -0.32(-6.26%)
Nov 13, 2019 4.976 5.164 4.917 5.045 60,895 +0.01(+0.20%)
Nov 12, 2019 5.016 5.282 5.016 5.035 48,140 -0.10(-1.92%)
Nov 11, 2019 5.203 5.292 5.114 5.134 47,155 -0.06(-1.14%)
Nov 08, 2019 5.006 5.193 4.996 5.193 417,283 +0.13(+2.53%)
Nov 07, 2019 5.035 5.154 5.030 5.065 50,693 +0.03(+0.59%)
Nov 06, 2019 4.996 5.095 4.966 5.035 94,990 -0.01(-0.20%)
Nov 05, 2019 5.065 5.223 5.035 5.045 52,963 +0.00(+0.00%)
Nov 04, 2019 5.045 5.401 5.045 5.045 111,248 +0.01(+0.20%)
Nov 01, 2019 5.095 5.095 4.991 5.035 108,068 -0.04(-0.78%)
Oct 31, 2019 5.085 5.154 4.966 5.075 49,174 -0.02(-0.39%)
Oct 30, 2019 5.361 5.361 5.035 5.095 159,498 -0.21(-3.91%)
Oct 29, 2019 5.154 5.490 5.114 5.302 73,899 +0.09(+1.70%)
Oct 28, 2019 5.608 5.707 5.184 5.213 96,419 -0.41(-7.32%)
Oct 25, 2019 5.184 5.648 5.144 5.625 99,661 +0.49(+9.56%)
Oct 24, 2019 5.144 5.272 5.035 5.134 45,740 -0.02(-0.38%)
Oct 23, 2019 4.966 5.193 4.927 5.154 162,480 +0.10(+1.95%)
Oct 22, 2019 5.114 5.184 4.966 5.055 161,809 -0.10(-1.92%)
Oct 21, 2019 5.075 5.174 4.937 5.154 362,722 +0.13(+2.55%)
Oct 18, 2019 5.045 5.164 4.848 5.026 223,429 -0.04(-0.78%)
Oct 17, 2019 5.055 5.124 5.006 5.065 46,296 +0.00(+0.00%)
Oct 16, 2019 4.937 5.134 4.917 5.065 227,190 +0.21(+4.27%)
Oct 15, 2019 5.085 5.144 4.851 4.858 78,490 -0.20(-3.91%)
Oct 14, 2019 5.193 5.193 5.035 5.055 19,257 -0.12(-2.29%)
Oct 11, 2019 5.035 5.263 5.035 5.174 42,538 +0.28(+5.65%)
Oct 10, 2019 5.045 5.045 4.897 4.897 25,171 -0.04(-0.80%)
Oct 09, 2019 5.035 5.035 4.897 4.937 31,166 -0.03(-0.60%)
Oct 08, 2019 5.124 5.144 4.956 4.966 49,753 -0.19(-3.64%)
Oct 07, 2019 5.114 5.371 5.095 5.154 56,134 -0.09(-1.69%)
Oct 04, 2019 5.035 5.253 5.026 5.243 28,460 +0.06(+1.14%)
Oct 03, 2019 5.105 5.203 5.026 5.184 34,598 +0.10(+1.94%)
Oct 02, 2019 5.065 5.164 4.986 5.085 34,727 +0.00(+0.00%)
Oct 01, 2019 5.253 5.361 5.006 5.085 17,766 -0.11(-2.09%)
Sep 30, 2019 5.312 5.381 5.184 5.193 31,014 -0.15(-2.77%)
Sep 27, 2019 5.203 5.549 5.203 5.341 66,441 +0.15(+2.85%)
Sep 26, 2019 5.223 5.263 5.055 5.193 48,538 -0.03(-0.57%)
Sep 25, 2019 5.144 5.391 4.961 5.223 73,119 +0.07(+1.34%)
Sep 24, 2019 5.351 5.391 5.114 5.154 80,810 -0.20(-3.69%)
Sep 23, 2019 5.549 5.638 5.332 5.351 50,724 -0.19(-3.39%)
Sep 20, 2019 5.924 6.082 5.539 5.539 30,688 -0.29(-4.92%)
Sep 19, 2019 5.786 5.924 5.579 5.825 51,395 +0.07(+1.20%)
Sep 18, 2019 6.052 6.052 5.638 5.756 53,370 -0.25(-4.11%)
Sep 17, 2019 5.608 6.250 5.529 6.003 125,577 +0.41(+7.42%)
Sep 16, 2019 5.648 5.648 5.381 5.588 132,558 +0.10(+1.80%)
Sep 13, 2019 5.815 5.894 5.490 5.490 79,810 -0.32(-5.44%)
Sep 12, 2019 6.033 6.112 5.677 5.806 42,163 -0.22(-3.61%)
Sep 11, 2019 6.220 6.586 6.023 6.023 100,151 -0.19(-3.02%)
Sep 10, 2019 5.944 6.358 5.944 6.210 47,553 +0.04(+0.64%)
Sep 09, 2019 6.299 6.753 5.954 6.171 78,516 +0.07(+1.13%)
Sep 06, 2019 5.993 6.516 5.993 6.102 114,955 -0.06(-0.96%)
Sep 05, 2019 5.539 6.595 5.539 6.161 234,392 +0.59(+10.64%)
Sep 04, 2019 5.223 5.973 5.218 5.569 280,010 +0.39(+7.63%)
Sep 03, 2019 5.055 5.272 4.808 5.174 293,501 +0.24(+4.80%)
Aug 30, 2019 5.430 5.430 4.907 4.937 305,265 -0.30(-5.66%)
Aug 29, 2019 5.134 5.499 4.897 5.233 366,247 -0.01(-0.19%)
Aug 28, 2019 4.937 5.924 4.937 5.243 317,197 +0.22(+4.32%)
Aug 27, 2019 5.904 5.904 5.026 5.026 271,493 -0.86(-14.60%)
Aug 26, 2019 6.210 6.388 5.825 5.885 52,628 -0.26(-4.18%)
Aug 23, 2019 6.576 6.576 6.122 6.141 41,930 -0.42(-6.47%)
Aug 22, 2019 6.595 6.721 6.536 6.566 127,648 -0.01(-0.15%)
Aug 21, 2019 6.605 6.783 6.576 6.576 72,107 +0.05(+0.76%)
Aug 20, 2019 6.714 6.714 6.526 6.526 80,614 -0.19(-2.79%)
Aug 19, 2019 7.247 7.247 6.655 6.714 49,128 -0.52(-7.23%)
Aug 16, 2019 7.326 7.760 7.168 7.237 118,905 +0.06(+0.83%)
Aug 15, 2019 6.615 7.435 6.615 7.178 92,748 +0.66(+10.15%)
Aug 14, 2019 6.408 6.783 6.329 6.516 222,993 -0.10(-1.49%)
Aug 13, 2019 6.862 7.603 6.289 6.615 435,287 +0.42(+6.86%)
Aug 12, 2019 6.418 6.516 3.949 6.191 771,228 -3.84(-38.29%)
Aug 09, 2019 9.251 10.13 9.212 10.03 116,069 +0.75(+8.09%)
Aug 08, 2019 9.281 9.367 9.054 9.281 93,167 -0.13(-1.36%)
Aug 07, 2019 9.528 9.528 9.291 9.409 54,863 -0.24(-2.46%)
Aug 06, 2019 10.07 10.07 9.567 9.646 29,583 -0.38(-3.74%)
Aug 05, 2019 10.00 10.11 9.656 10.02 464,600 -0.13(-1.26%)
Aug 02, 2019 10.18 10.27 9.716 10.15 39,196 -0.06(-0.58%)
Aug 01, 2019 10.17 10.28 10.08 10.21 110,863 +0.04(+0.39%)
Jul 31, 2019 10.14 10.30 10.02 10.17 75,136 -0.10(-0.96%)
Jul 30, 2019 9.824 10.27 9.824 10.27 55,032 +0.02(+0.19%)
Jul 29, 2019 10.05 10.31 9.864 10.25 162,774 +0.28(+2.77%)
Jul 26, 2019 9.735 10.01 9.735 9.972 158,101 +0.14(+1.41%)
Jul 25, 2019 9.883 9.972 9.696 9.834 125,469 -0.04(-0.40%)
Jul 24, 2019 9.868 10.17 9.775 9.873 96,655 -0.07(-0.70%)
Jul 23, 2019 9.854 9.942 9.696 9.942 27,610 +0.07(+0.70%)
Jul 22, 2019 10.12 10.12 9.716 9.873 65,351 -0.35(-3.38%)
Jul 19, 2019 10.11 10.22 9.903 10.22 79,607 +0.11(+1.07%)
Jul 18, 2019 10.19 10.20 9.992 10.11 58,945 -0.11(-1.06%)
Jul 17, 2019 9.913 10.24 9.903 10.22 63,231 +0.07(+0.68%)
Jul 16, 2019 10.07 10.22 9.877 10.15 44,229 -0.01(-0.10%)
Jul 15, 2019 10.42 10.50 9.992 10.16 29,978 -0.23(-2.19%)
Jul 12, 2019 10.54 10.54 10.37 10.39 48,716 +0.01(+0.10%)
Jul 11, 2019 10.36 10.59 10.28 10.38 149,350 +0.05(+0.48%)
Jul 10, 2019 10.84 10.84 10.23 10.33 197,050 +0.05(+0.48%)
Jul 09, 2019 10.22 10.28 10.05 10.28 77,883 +0.14(+1.36%)
Jul 08, 2019 9.261 10.22 9.261 10.14 123,856 +0.15(+1.48%)
Jul 05, 2019 9.873 10.02 9.775 9.992 276,197 +0.15(+1.50%)
Jul 03, 2019 9.656 9.844 9.640 9.844 35,448 +0.29(+3.00%)
Jul 02, 2019 9.034 9.775 9.034 9.557 20,921 -0.21(-2.12%)
Jul 01, 2019 9.676 9.844 9.607 9.765 178,555 +0.11(+1.12%)
Jun 28, 2019 9.340 9.656 9.241 9.656 34,638 +0.35(+3.71%)
Jun 27, 2019 9.469 9.538 8.965 9.311 67,251 +0.05(+0.53%)
Jun 26, 2019 9.241 9.320 9.084 9.261 29,187 +0.10(+1.08%)
Jun 25, 2019 9.251 9.251 8.955 9.162 9,166 -0.12(-1.28%)
Jun 24, 2019 9.390 9.726 9.281 9.281 10,580 -0.10(-1.05%)
Jun 21, 2019 9.350 9.444 9.281 9.380 29,574 -0.04(-0.42%)
Jun 20, 2019 9.429 9.538 9.182 9.419 56,802 +0.11(+1.17%)
Jun 19, 2019 9.488 9.528 9.241 9.311 37,140 -0.23(-2.38%)
Jun 18, 2019 9.478 9.715 9.371 9.538 61,272 +0.16(+1.68%)
Jun 17, 2019 9.478 9.636 9.235 9.380 61,454 -0.08(-0.84%)
Jun 14, 2019 9.617 9.785 9.281 9.459 48,413 -0.17(-1.74%)
Jun 13, 2019 9.696 9.725 9.291 9.627 247,783 -0.14(-1.42%)
Jun 12, 2019 8.866 9.794 8.866 9.765 360,234 +0.88(+9.89%)
Jun 11, 2019 8.698 9.054 8.590 8.886 122,957 +0.29(+3.33%)
Jun 10, 2019 8.511 8.797 8.471 8.600 65,381 +0.11(+1.28%)
Jun 07, 2019 8.610 8.758 8.442 8.491 41,829 +0.00(+0.00%)
Jun 06, 2019 8.698 8.856 8.452 8.491 39,532 -0.16(-1.83%)
Jun 05, 2019 9.182 9.232 8.595 8.649 194,163 -0.45(-4.99%)
Jun 04, 2019 8.985 9.123 8.935 9.103 31,444 +0.24(+2.67%)
Jun 03, 2019 9.212 9.340 8.807 8.866 565,044 -0.32(-3.44%)
May 31, 2019 9.350 9.350 9.084 9.182 55,502 -0.24(-2.52%)
May 30, 2019 9.419 9.607 9.380 9.419 19,715 +0.04(+0.42%)
May 29, 2019 9.360 9.587 8.718 9.380 89,901 +0.10(+1.06%)
May 28, 2019 9.617 9.864 9.212 9.281 410,184 -0.30(-3.09%)
May 24, 2019 9.182 9.656 9.044 9.577 196,487 +0.34(+3.63%)
May 23, 2019 9.093 9.261 8.975 9.241 78,225 -0.01(-0.11%)
May 22, 2019 9.153 9.370 9.014 9.251 57,191 +0.13(+1.41%)
May 21, 2019 8.718 9.449 8.610 9.123 92,217 +0.44(+5.12%)
May 20, 2019 9.024 9.024 8.244 8.679 120,335 -0.36(-3.93%)
May 17, 2019 9.182 9.281 8.990 9.034 43,450 -0.12(-1.29%)
May 16, 2019 9.084 9.380 9.034 9.153 59,089 +0.21(+2.32%)
May 15, 2019 8.570 9.024 8.531 8.945 34,367 +0.34(+3.90%)
May 14, 2019 8.392 8.669 8.392 8.610 80,795 +0.22(+2.59%)
May 13, 2019 8.718 8.758 8.392 8.392 43,640 -0.51(-5.77%)
May 10, 2019 9.261 9.261 8.827 8.906 100,269 -0.28(-3.01%)
May 09, 2019 8.847 9.241 8.639 9.182 81,955 +0.28(+3.10%)
May 08, 2019 8.955 9.291 8.768 8.906 67,959 +0.02(+0.22%)
May 07, 2019 9.034 9.133 8.679 8.886 72,681 -0.21(-2.28%)
May 06, 2019 8.679 9.301 8.639 9.093 51,261 +0.31(+3.48%)
May 03, 2019 8.945 9.350 8.787 8.787 162,963 -0.11(-1.22%)
May 02, 2019 9.103 9.238 8.807 8.896 81,426 -0.16(-1.74%)
May 01, 2019 9.271 9.370 9.034 9.054 91,055 -0.22(-2.34%)
Apr 30, 2019 9.034 9.271 8.732 9.271 76,896 +0.24(+2.62%)
Apr 29, 2019 9.330 9.592 9.005 9.034 193,782 -0.44(-4.69%)
Apr 26, 2019 9.824 9.824 9.399 9.478 77,582 -0.44(-4.48%)
Apr 25, 2019 9.873 10.01 9.320 9.923 104,147 +0.25(+2.55%)
Apr 24, 2019 9.627 9.834 9.271 9.676 52,064 +0.08(+0.82%)
Apr 23, 2019 9.857 9.887 9.597 9.597 36,660 -0.45(-4.52%)
Apr 22, 2019 10.28 10.28 9.508 10.05 44,752 -0.13(-1.26%)
Apr 18, 2019 10.04 10.18 9.706 10.18 27,244 +0.20(+1.98%)
Apr 17, 2019 10.18 10.48 9.982 9.982 88,743 -0.19(-1.84%)
Apr 16, 2019 10.33 10.56 10.17 10.17 21,267 -0.20(-1.90%)
Apr 15, 2019 10.37 10.57 10.30 10.37 19,653 +0.01(+0.09%)
Apr 12, 2019 10.53 10.82 10.35 10.36 38,487 -0.21(-1.96%)
Apr 11, 2019 10.57 10.85 10.26 10.56 101,427 +0.00(+0.00%)
Apr 10, 2019 10.25 10.76 10.25 10.56 32,256 +0.33(+3.18%)
Apr 09, 2019 10.57 10.81 10.14 10.24 114,211 -0.42(-3.98%)
Apr 08, 2019 10.19 10.85 9.982 10.66 180,839 +0.43(+4.25%)
Apr 05, 2019 10.67 10.86 10.06 10.23 49,932 -0.34(-3.18%)
Apr 04, 2019 10.37 10.56 10.07 10.56 50,415 +0.16(+1.52%)
Apr 03, 2019 10.81 10.81 9.982 10.41 69,729 -0.23(-2.14%)
Apr 02, 2019 10.46 10.74 9.962 10.63 92,494 +0.17(+1.60%)
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.