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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jul 30, 2021 4.561 4.571 4.443 4.443 228,417 -0.05(-1.10%)
Jul 29, 2021 4.621 4.670 4.483 4.492 59,815 -0.04(-0.87%)
Jul 28, 2021 4.629 4.719 4.532 4.532 24,192 -0.16(-3.37%)
Jul 27, 2021 4.492 4.710 4.276 4.690 59,490 +0.22(+4.86%)
Jul 26, 2021 4.413 4.512 4.384 4.473 21,831 +0.09(+2.03%)
Jul 23, 2021 4.473 4.581 4.384 4.384 48,495 -0.11(-2.42%)
Jul 22, 2021 4.497 4.532 4.384 4.492 13,840 +0.02(+0.44%)
Jul 21, 2021 4.334 4.532 4.333 4.473 53,197 +0.17(+3.90%)
Jul 20, 2021 4.206 4.384 4.137 4.305 124,358 -0.02(-0.46%)
Jul 19, 2021 4.394 4.433 4.196 4.325 65,874 -0.21(-4.58%)
Jul 16, 2021 4.779 4.779 4.453 4.532 41,015 -0.15(-3.16%)
Jul 15, 2021 4.670 4.808 4.670 4.680 871,219 -0.05(-1.04%)
Jul 14, 2021 4.680 4.848 4.664 4.729 180,221 -0.01(-0.21%)
Jul 13, 2021 4.532 4.769 4.532 4.739 89,294 +0.19(+4.12%)
Jul 12, 2021 4.739 4.818 4.514 4.552 137,739 -0.08(-1.71%)
Jul 09, 2021 4.255 4.650 4.157 4.631 700,918 +0.39(+9.32%)
Jul 08, 2021 3.801 4.246 3.774 4.236 626,890 +0.41(+10.85%)
Jul 07, 2021 3.860 3.860 3.712 3.821 30,295 -0.01(-0.26%)
Jul 06, 2021 3.762 3.831 3.762 3.831 32,474 +0.06(+1.57%)
Jul 02, 2021 3.732 3.801 3.732 3.772 13,957 +0.01(+0.26%)
Jul 01, 2021 3.703 3.821 3.702 3.762 29,547 +0.10(+2.70%)
Jun 30, 2021 3.732 3.772 3.604 3.663 53,030 -0.08(-2.11%)
Jun 29, 2021 3.732 3.781 3.703 3.742 15,339 +0.00(+0.00%)
Jun 28, 2021 3.712 3.777 3.706 3.742 37,752 -0.04(-1.04%)
Jun 25, 2021 3.939 3.939 3.772 3.781 98,136 -0.17(-4.25%)
Jun 24, 2021 3.939 3.979 3.920 3.949 28,297 +0.01(+0.25%)
Jun 23, 2021 3.949 4.038 3.900 3.939 66,739 -0.05(-1.24%)
Jun 22, 2021 4.127 4.176 3.969 3.989 93,301 -0.17(-4.04%)
Jun 21, 2021 4.157 4.206 4.078 4.157 86,235 +0.11(+2.68%)
Jun 18, 2021 4.058 4.167 3.969 4.048 117,765 +0.10(+2.50%)
Jun 17, 2021 4.009 4.087 3.935 3.949 53,235 -0.11(-2.68%)
Jun 16, 2021 4.117 4.117 4.014 4.058 42,368 +0.01(+0.24%)
Jun 15, 2021 4.048 4.117 3.969 4.048 50,124 -0.05(-1.20%)
Jun 14, 2021 3.989 4.107 3.900 4.097 137,503 +0.21(+5.33%)
Jun 11, 2021 4.009 4.009 3.821 3.890 85,775 -0.07(-1.75%)
Jun 10, 2021 4.127 4.127 3.910 3.959 230,462 -0.12(-2.91%)
Jun 09, 2021 4.009 4.097 3.939 4.078 323,511 +0.13(+3.25%)
Jun 08, 2021 4.078 4.127 3.910 3.949 134,800 -0.08(-1.96%)
Jun 07, 2021 3.989 4.096 3.920 4.028 529,964 +0.13(+3.29%)
Jun 04, 2021 4.107 4.265 3.900 3.900 350,036 -0.23(-5.50%)
Jun 03, 2021 3.949 4.127 3.870 4.127 61,572 +0.18(+4.50%)
Jun 02, 2021 3.851 3.949 3.851 3.949 84,651 +0.18(+4.71%)
Jun 01, 2021 3.693 3.851 3.663 3.772 87,330 +0.13(+3.52%)
May 28, 2021 3.584 3.693 3.584 3.643 41,744 +0.06(+1.65%)
May 27, 2021 3.564 3.656 3.540 3.584 69,061 +0.02(+0.55%)
May 26, 2021 3.653 3.710 3.515 3.564 130,636 -0.10(-2.70%)
May 25, 2021 3.821 3.821 3.653 3.663 30,880 -0.15(-3.89%)
May 24, 2021 3.762 3.811 3.732 3.811 4,395 +0.08(+2.12%)
May 21, 2021 3.851 3.851 3.732 3.732 17,585 -0.02(-0.53%)
May 20, 2021 3.811 3.890 3.752 3.752 68,825 -0.09(-2.31%)
May 19, 2021 3.831 3.900 3.772 3.841 28,923 -0.04(-1.02%)
May 18, 2021 3.949 3.949 3.860 3.880 42,063 -0.04(-1.01%)
May 17, 2021 3.979 4.097 3.918 3.920 87,509 +0.00(+0.00%)
May 14, 2021 3.841 3.949 3.737 3.920 87,404 +0.23(+6.15%)
May 13, 2021 3.732 3.762 3.672 3.693 14,300 -0.06(-1.58%)
May 12, 2021 3.868 3.900 3.712 3.752 17,913 -0.08(-2.06%)
May 11, 2021 3.939 3.949 3.796 3.831 39,885 -0.10(-2.51%)
May 10, 2021 3.930 4.063 3.910 3.930 76,114 +0.03(+0.76%)
May 07, 2021 3.860 3.989 3.860 3.900 36,483 +0.05(+1.28%)
May 06, 2021 3.949 3.949 3.821 3.851 64,883 -0.07(-1.76%)
May 05, 2021 3.860 3.999 3.851 3.920 140,738 +0.08(+2.06%)
May 04, 2021 3.949 4.137 3.801 3.841 65,182 -0.04(-1.02%)
May 03, 2021 3.781 3.902 3.781 3.880 84,648 +0.11(+2.88%)
Apr 30, 2021 3.663 3.801 3.663 3.772 34,739 +0.07(+1.87%)
Apr 29, 2021 3.634 3.752 3.634 3.703 58,649 +0.05(+1.35%)
Apr 28, 2021 3.633 3.801 3.633 3.653 134,717 -0.03(-0.80%)
Apr 27, 2021 3.663 3.722 3.614 3.683 57,249 +0.09(+2.47%)
Apr 26, 2021 3.643 3.732 3.505 3.594 28,289 -0.07(-1.89%)
Apr 23, 2021 3.515 3.682 3.485 3.663 67,251 +0.14(+3.92%)
Apr 22, 2021 3.584 3.604 3.436 3.525 72,979 +0.01(+0.28%)
Apr 21, 2021 3.663 3.663 3.436 3.515 127,311 -0.17(-4.56%)
Apr 20, 2021 3.752 3.752 3.515 3.683 82,027 -0.05(-1.32%)
Apr 19, 2021 3.742 3.791 3.574 3.732 154,485 -0.02(-0.53%)
Apr 16, 2021 3.851 3.851 3.742 3.752 27,751 -0.10(-2.56%)
Apr 15, 2021 3.949 3.949 3.762 3.851 51,138 -0.18(-4.41%)
Apr 14, 2021 4.058 4.295 3.890 4.028 562,400 +0.00(+0.00%)
Apr 13, 2021 3.969 4.275 3.860 4.028 198,537 +0.06(+1.49%)
Apr 12, 2021 3.949 3.979 3.900 3.969 23,533 +0.06(+1.52%)
Apr 09, 2021 3.920 4.048 3.903 3.910 11,242 -0.05(-1.25%)
Apr 08, 2021 3.880 3.979 3.880 3.959 15,190 +0.07(+1.78%)
Apr 07, 2021 3.999 4.048 3.860 3.890 43,627 -0.15(-3.67%)
Apr 06, 2021 4.068 4.127 3.936 4.038 79,678 +0.12(+3.02%)
Apr 05, 2021 3.930 3.930 3.870 3.920 17,580 +0.05(+1.28%)
Apr 01, 2021 3.831 3.900 3.831 3.870 22,889 +0.03(+0.77%)
Mar 31, 2021 3.949 3.949 3.752 3.841 51,203 -0.11(-2.75%)
Mar 30, 2021 3.900 4.048 3.880 3.949 60,011 +0.07(+1.78%)
Mar 29, 2021 3.890 3.920 3.801 3.880 20,482 +0.07(+1.81%)
Mar 26, 2021 3.841 3.900 3.742 3.811 26,029 +0.04(+1.05%)
Mar 25, 2021 3.742 3.807 3.742 3.772 27,184 -0.05(-1.29%)
Mar 24, 2021 3.762 3.831 3.722 3.821 25,328 +0.06(+1.57%)
Mar 23, 2021 3.890 3.989 3.712 3.762 63,950 -0.15(-3.79%)
Mar 22, 2021 3.969 4.009 3.870 3.910 11,436 +0.01(+0.25%)
Mar 19, 2021 4.048 4.048 3.860 3.900 12,356 +0.00(+0.00%)
Mar 18, 2021 4.068 4.216 3.860 3.900 16,743 -0.26(-6.18%)
Mar 17, 2021 3.999 4.157 3.920 4.157 19,590 +0.15(+3.69%)
Mar 16, 2021 4.305 4.305 3.910 4.009 28,322 -0.28(-6.45%)
Mar 15, 2021 4.048 4.354 4.048 4.285 180,343 +0.28(+6.90%)
Mar 12, 2021 4.009 4.097 3.949 4.009 29,068 +0.00(+0.00%)
Mar 11, 2021 4.088 4.107 3.964 4.009 29,963 +0.01(+0.25%)
Mar 10, 2021 3.979 4.088 3.880 3.999 15,842 +0.11(+2.79%)
Mar 09, 2021 3.860 3.900 3.762 3.890 68,337 +0.11(+2.87%)
Mar 08, 2021 3.821 3.923 3.752 3.781 23,387 -0.10(-2.54%)
Mar 05, 2021 3.989 4.097 3.801 3.880 163,874 -0.10(-2.48%)
Mar 04, 2021 3.999 4.097 3.939 3.979 30,353 -0.06(-1.59%)
Mar 03, 2021 3.949 4.068 3.949 4.043 14,313 +0.03(+0.86%)
Mar 02, 2021 4.009 4.038 3.989 4.009 18,210 -0.03(-0.73%)
Mar 01, 2021 4.137 4.167 3.979 4.038 16,350 -0.06(-1.45%)
Feb 26, 2021 3.999 4.097 3.821 4.097 39,297 +0.05(+1.22%)
Feb 25, 2021 4.137 4.186 3.999 4.048 47,552 -0.15(-3.53%)
Feb 24, 2021 4.226 4.226 4.078 4.196 28,394 +0.00(+0.00%)
Feb 23, 2021 4.247 4.247 4.137 4.196 9,621 -0.01(-0.23%)
Feb 22, 2021 4.295 4.295 4.147 4.206 29,822 -0.02(-0.47%)
Feb 19, 2021 4.265 4.275 4.157 4.226 11,748 +0.08(+1.90%)
Feb 18, 2021 4.389 4.389 4.097 4.147 43,491 -0.30(-6.67%)
Feb 17, 2021 4.295 4.443 4.295 4.443 65,942 +0.16(+3.69%)
Feb 16, 2021 4.344 4.461 4.275 4.285 112,893 -0.08(-1.81%)
Feb 12, 2021 4.344 4.394 4.273 4.364 20,661 +0.06(+1.38%)
Feb 11, 2021 4.413 4.413 4.226 4.305 20,856 -0.07(-1.58%)
Feb 10, 2021 4.394 4.443 4.246 4.374 35,451 -0.02(-0.45%)
Feb 09, 2021 4.137 4.433 4.137 4.394 47,905 +0.20(+4.71%)
Feb 08, 2021 4.186 4.329 4.167 4.196 47,091 +0.03(+0.71%)
Feb 05, 2021 4.196 4.295 4.058 4.167 102,902 +0.07(+1.69%)
Feb 04, 2021 4.275 4.423 4.097 4.097 26,917 -0.19(-4.38%)
Feb 03, 2021 4.447 4.586 4.257 4.285 33,359 -0.01(-0.23%)
Feb 02, 2021 4.334 4.499 4.197 4.295 30,569 +0.07(+1.64%)
Feb 01, 2021 4.167 4.291 4.147 4.226 33,098 +0.09(+2.15%)
Jan 29, 2021 4.255 4.395 4.097 4.137 29,473 -0.03(-0.71%)
Jan 28, 2021 4.283 4.363 4.137 4.167 18,186 +0.00(+0.00%)
Jan 27, 2021 4.344 4.413 3.999 4.167 96,744 -0.22(-4.95%)
Jan 26, 2021 4.532 4.571 4.384 4.384 95,368 -0.14(-3.06%)
Jan 25, 2021 4.542 4.581 4.374 4.522 35,471 +0.00(+0.00%)
Jan 22, 2021 4.581 4.789 4.502 4.522 28,156 -0.18(-3.78%)
Jan 21, 2021 4.828 4.937 4.591 4.700 33,857 -0.19(-3.84%)
Jan 20, 2021 4.986 5.108 4.761 4.887 48,921 -0.03(-0.60%)
Jan 19, 2021 4.492 5.085 4.443 4.917 175,893 +0.52(+11.91%)
Jan 15, 2021 4.798 4.812 4.394 4.394 148,074 -0.38(-7.96%)
Jan 14, 2021 4.640 4.887 4.532 4.774 18,604 +0.13(+2.73%)
Jan 13, 2021 4.719 4.789 4.610 4.647 12,158 -0.07(-1.48%)
Jan 12, 2021 4.364 4.754 4.260 4.717 61,776 +0.42(+9.82%)
Jan 11, 2021 4.315 4.480 4.275 4.295 54,940 -0.08(-1.81%)
Jan 08, 2021 4.473 4.542 4.344 4.374 17,218 -0.09(-1.99%)
Jan 07, 2021 4.473 4.640 4.364 4.463 66,010 +0.13(+2.96%)
Jan 06, 2021 4.394 4.502 4.315 4.334 30,018 -0.10(-2.23%)
Jan 05, 2021 4.354 4.433 4.256 4.433 24,340 +0.14(+3.22%)
Jan 04, 2021 4.453 4.488 4.265 4.295 33,582 -0.16(-3.55%)
Dec 31, 2020 4.453 4.453 4.453 35,530 +0.01(+0.33%)
Dec 30, 2020 4.325 4.552 4.305 4.438 35,530 +0.15(+3.57%)
Dec 29, 2020 4.354 4.434 4.147 4.285 96,950 -0.11(-2.47%)
Dec 28, 2020 4.492 4.502 4.305 4.394 93,095 -0.08(-1.77%)
Dec 24, 2020 4.561 4.571 4.448 4.473 17,521 -0.14(-3.00%)
Dec 23, 2020 4.492 4.611 4.364 4.611 9,875 +0.14(+3.09%)
Dec 22, 2020 4.621 4.621 4.432 4.473 27,160 -0.09(-1.95%)
Dec 21, 2020 4.591 4.700 4.512 4.561 38,687 -0.02(-0.43%)
Dec 18, 2020 4.650 4.739 4.561 4.581 44,766 -0.03(-0.64%)
Dec 17, 2020 4.601 4.640 4.502 4.611 8,513 +0.03(+0.65%)
Dec 16, 2020 4.522 4.739 4.413 4.581 114,552 +0.06(+1.31%)
Dec 15, 2020 4.443 4.522 4.334 4.522 93,506 +0.20(+4.70%)
Dec 14, 2020 4.858 5.026 4.295 4.319 304,842 -0.61(-12.34%)
Dec 11, 2020 4.907 5.026 4.838 4.927 43,652 -0.10(-1.96%)
Dec 10, 2020 4.887 5.055 4.769 5.026 55,271 +0.22(+4.52%)
Dec 09, 2020 4.848 5.026 4.700 4.808 97,208 +0.03(+0.62%)
Dec 08, 2020 4.650 4.858 4.650 4.779 26,366 +0.18(+3.86%)
Dec 07, 2020 4.552 4.670 4.396 4.601 20,444 +0.01(+0.22%)
Dec 04, 2020 4.779 4.785 4.492 4.591 31,397 -0.18(-3.73%)
Dec 03, 2020 4.542 4.897 4.542 4.769 61,598 +0.23(+5.00%)
Dec 02, 2020 4.285 4.591 4.285 4.542 21,966 +0.25(+5.75%)
Dec 01, 2020 4.354 4.374 4.246 4.295 163,677 -0.01(-0.23%)
Nov 30, 2020 4.236 4.394 4.107 4.305 478,744 +0.03(+0.69%)
Nov 27, 2020 4.453 4.640 4.246 4.275 72,619 -0.18(-3.99%)
Nov 25, 2020 4.453 4.540 4.364 4.453 69,581 -0.12(-2.59%)
Nov 24, 2020 4.443 4.617 4.334 4.571 82,507 +0.15(+3.35%)
Nov 23, 2020 4.591 4.680 4.325 4.423 91,040 -0.17(-3.66%)
Nov 20, 2020 4.789 4.858 4.542 4.591 83,051 -0.18(-3.73%)
Nov 19, 2020 4.789 4.868 4.655 4.769 87,864 -0.21(-4.17%)
Nov 18, 2020 4.443 5.223 4.423 4.976 267,657 +0.59(+13.51%)
Nov 17, 2020 4.295 4.443 4.221 4.384 96,008 +0.07(+1.60%)
Nov 16, 2020 4.176 4.344 4.102 4.315 49,689 +0.21(+5.05%)
Nov 13, 2020 4.068 4.196 3.979 4.107 47,197 -0.03(-0.72%)
Nov 12, 2020 4.147 4.167 3.880 4.137 75,619 -0.01(-0.24%)
Nov 11, 2020 4.216 4.216 4.068 4.147 60,442 -0.12(-2.78%)
Nov 10, 2020 4.443 4.443 4.117 4.265 148,468 -0.16(-3.57%)
Nov 09, 2020 4.018 4.492 3.870 4.423 178,040 +0.56(+14.58%)
Nov 06, 2020 3.752 3.910 3.693 3.860 39,095 +0.09(+2.36%)
Nov 05, 2020 3.722 3.781 3.663 3.772 92,480 +0.09(+2.41%)
Nov 04, 2020 3.653 3.801 3.624 3.683 11,312 -0.07(-1.84%)
Nov 03, 2020 4.206 4.344 3.752 3.752 144,257 -0.42(-10.17%)
Nov 02, 2020 3.633 4.394 3.594 4.176 171,235 +0.55(+15.26%)
Oct 30, 2020 3.278 3.702 3.130 3.624 131,667 +0.23(+6.69%)
Oct 29, 2020 3.021 3.436 3.002 3.396 90,442 +0.38(+12.42%)
Oct 28, 2020 2.913 3.061 2.913 3.021 42,036 +0.04(+1.32%)
Oct 27, 2020 3.021 3.061 2.952 2.982 26,608 -0.05(-1.63%)
Oct 26, 2020 3.090 3.110 3.021 3.031 19,084 -0.03(-0.97%)
Oct 23, 2020 2.952 3.117 2.944 3.061 21,471 +0.19(+6.53%)
Oct 22, 2020 3.189 3.194 2.873 2.873 79,552 -0.24(-7.62%)
Oct 21, 2020 3.327 3.344 3.031 3.110 20,262 -0.26(-7.62%)
Oct 20, 2020 3.357 3.426 3.258 3.367 93,148 +0.03(+0.89%)
Oct 19, 2020 3.130 3.338 3.095 3.337 116,029 +0.25(+7.99%)
Oct 16, 2020 3.061 3.100 2.982 3.090 68,061 +0.01(+0.32%)
Oct 15, 2020 3.031 3.120 3.021 3.080 81,237 +0.03(+0.97%)
Oct 14, 2020 3.002 3.051 2.932 3.051 176,159 +0.05(+1.64%)
Oct 13, 2020 2.932 3.066 2.932 3.002 14,405 +0.03(+1.00%)
Oct 12, 2020 3.071 3.071 2.873 2.972 21,746 -0.11(-3.53%)
Oct 09, 2020 3.051 3.080 2.972 3.080 42,842 +0.08(+2.63%)
Oct 08, 2020 3.002 3.051 2.962 3.002 6,804 -0.01(-0.33%)
Oct 07, 2020 2.962 3.041 2.903 3.011 18,094 +0.10(+3.39%)
Oct 06, 2020 2.923 3.011 2.913 2.913 18,382 -0.02(-0.67%)
Oct 05, 2020 2.942 2.962 2.903 2.932 22,218 +0.07(+2.41%)
Oct 02, 2020 2.853 2.923 2.804 2.863 39,702 -0.09(-3.01%)
Oct 01, 2020 2.765 2.952 2.765 2.952 42,996 +0.17(+6.03%)
Sep 30, 2020 2.794 2.883 2.765 2.784 25,268 +0.01(+0.36%)
Sep 29, 2020 2.932 2.932 2.715 2.774 52,049 -0.05(-1.75%)
Sep 28, 2020 3.071 3.071 2.794 2.824 450,462 -0.17(-5.61%)
Sep 25, 2020 2.804 3.100 2.764 2.992 80,316 +0.08(+2.71%)
Sep 24, 2020 2.537 2.913 2.537 2.913 176,724 +0.32(+12.17%)
Sep 23, 2020 2.774 2.844 2.597 2.597 55,069 -0.17(-6.07%)
Sep 22, 2020 2.863 2.864 2.735 2.765 59,979 -0.07(-2.44%)
Sep 21, 2020 2.923 2.982 2.824 2.834 121,973 -0.04(-1.37%)
Sep 18, 2020 2.962 2.962 2.873 2.873 78,899 -0.06(-2.02%)
Sep 17, 2020 2.942 2.992 2.923 2.932 56,139 -0.03(-1.00%)
Sep 16, 2020 2.913 3.011 2.913 2.962 68,225 -0.04(-1.32%)
Sep 15, 2020 3.002 3.061 3.002 3.002 16,268 -0.01(-0.33%)
Sep 14, 2020 3.011 3.110 3.011 3.011 28,435 -0.01(-0.33%)
Sep 11, 2020 3.130 3.189 2.972 3.021 61,782 -0.09(-2.86%)
Sep 10, 2020 3.150 3.229 3.090 3.110 38,128 -0.04(-1.25%)
Sep 09, 2020 3.309 3.309 3.150 3.150 14,148 -0.11(-3.33%)
Sep 08, 2020 3.317 3.413 3.209 3.258 28,472 -0.06(-1.79%)
Sep 04, 2020 3.278 3.406 3.229 3.317 68,973 +0.01(+0.30%)
Sep 03, 2020 3.377 3.396 3.278 3.308 36,450 -0.15(-4.29%)
Sep 02, 2020 3.456 3.466 3.317 3.456 43,101 -0.01(-0.29%)
Sep 01, 2020 3.357 3.466 3.308 3.466 66,905 +0.19(+5.72%)
Aug 31, 2020 3.594 3.614 3.238 3.278 83,933 -0.31(-8.54%)
Aug 28, 2020 3.387 3.693 3.387 3.584 47,906 +0.16(+4.61%)
Aug 27, 2020 3.535 3.564 3.426 3.426 33,672 -0.07(-1.98%)
Aug 26, 2020 3.594 3.781 3.495 3.495 139,053 -0.14(-3.80%)
Aug 25, 2020 3.535 3.969 3.298 3.633 327,807 +0.10(+2.79%)
Aug 24, 2020 3.396 3.535 3.209 3.535 67,790 +0.15(+4.37%)
Aug 21, 2020 3.456 3.515 3.387 3.387 37,271 -0.07(-2.00%)
Aug 20, 2020 3.387 3.475 3.367 3.456 14,326 +0.01(+0.29%)
Aug 19, 2020 3.396 3.535 3.396 3.446 19,216 -0.01(-0.29%)
Aug 18, 2020 3.525 3.554 3.406 3.456 34,338 -0.12(-3.31%)
Aug 17, 2020 3.436 3.594 3.377 3.574 100,910 +0.13(+3.72%)
Aug 14, 2020 3.367 3.545 3.367 3.446 58,338 +0.03(+0.87%)
Aug 13, 2020 3.475 3.653 3.416 3.416 61,354 -0.11(-3.08%)
Aug 12, 2020 3.485 3.574 3.387 3.525 59,653 +0.03(+0.85%)
Aug 11, 2020 3.594 3.693 3.485 3.495 40,481 -0.06(-1.67%)
Aug 10, 2020 3.485 3.653 3.436 3.554 57,325 +0.00(+0.00%)
Aug 07, 2020 3.821 3.821 3.495 3.554 71,100 -0.13(-3.49%)
Aug 06, 2020 3.653 3.722 3.614 3.683 52,070 +0.06(+1.63%)
Aug 05, 2020 3.781 3.851 3.604 3.624 259,534 -0.03(-0.81%)
Aug 04, 2020 4.305 4.443 3.653 3.653 566,584 -0.36(-8.87%)
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.