Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
3.012
3.137
3.082
55,517
+0.09(+3.02%)
Jan 28, 2022
2.852
2.998
2.755
2.991
221,455
+0.18(+6.44%)
Jan 27, 2022
2.880
2.906
2.748
2.810
75,089
+0.03(+1.00%)
Jan 26, 2022
2.817
2.872
2.755
2.783
215,087
-0.01(-0.37%)
Jan 25, 2022
2.727
2.906
2.727
2.793
29,824
+0.02(+0.88%)
Jan 24, 2022
2.894
2.894
2.699
2.769
25,947
-0.15(-5.01%)
Jan 21, 2022
2.956
2.963
2.776
2.915
65,902
+0.00(+0.00%)
Jan 20, 2022
2.880
2.956
2.838
2.915
70,161
+0.07(+2.44%)
Jan 19, 2022
2.866
2.873
2.762
2.845
75,813
+0.03(+1.24%)
Jan 18, 2022
2.852
2.887
2.744
2.810
214,020
-0.02(-0.74%)
Jan 14, 2022
2.831
0
+0.02(+0.74%)
Jan 13, 2022
2.852
2.936
2.755
2.810
52,939
-0.03(-1.22%)
Jan 12, 2022
2.803
2.880
2.769
2.845
19,393
+0.01(+0.25%)
Jan 11, 2022
2.796
2.866
2.772
2.838
73,636
+0.01(+0.49%)
Jan 10, 2022
2.845
2.845
2.716
2.824
28,302
+0.06(+2.01%)
Jan 07, 2022
2.796
2.810
2.769
2.769
28,711
-0.05(-1.73%)
Jan 06, 2022
2.783
2.887
2.783
2.817
16,442
-0.01(-0.25%)
Jan 05, 2022
2.859
2.977
2.817
2.824
34,910
-0.06(-2.17%)
Jan 04, 2022
3.005
3.005
2.866
2.887
24,471
-0.08(-2.58%)
Jan 03, 2022
2.977
3.029
2.957
2.963
46,328
+0.00(+0.00%)
Dec 31, 2021
2.977
3.012
2.963
2.963
12,060
+0.02(+0.71%)
Dec 30, 2021
2.845
3.027
2.845
2.943
96,218
+0.13(+4.70%)
Dec 29, 2021
2.776
2.873
2.734
2.810
30,206
-0.01(-0.25%)
Dec 28, 2021
2.991
3.002
2.817
2.817
60,757
-0.14(-4.71%)
Dec 27, 2021
3.040
3.103
2.950
2.956
71,660
-0.04(-1.39%)
Dec 23, 2021
2.880
3.054
2.880
2.998
71,065
+0.09(+3.11%)
Dec 22, 2021
2.894
2.956
2.831
2.908
119,882
-0.01(-0.48%)
Dec 21, 2021
2.817
2.956
2.817
2.922
39,773
+0.14(+5.00%)
Dec 20, 2021
2.887
2.943
2.783
2.783
172,949
-0.13(-4.53%)
Dec 17, 2021
2.904
2.950
2.876
2.915
9,604
+0.04(+1.45%)
Dec 16, 2021
2.929
2.998
2.852
2.873
98,732
-0.06(-1.90%)
Dec 15, 2021
2.956
3.061
2.922
2.929
50,636
-0.04(-1.40%)
Dec 14, 2021
3.130
3.130
2.963
2.970
39,493
-0.15(-4.69%)
Dec 13, 2021
3.276
3.276
3.065
3.116
19,054
-0.07(-2.18%)
Dec 10, 2021
3.089
3.242
3.054
3.186
96,669
+0.11(+3.62%)
Dec 09, 2021
3.110
3.200
3.075
3.075
55,584
-0.08(-2.43%)
Dec 08, 2021
3.235
3.249
3.116
3.151
40,960
-0.10(-3.21%)
Dec 07, 2021
3.249
3.256
3.130
3.256
58,109
+0.09(+2.86%)
Dec 06, 2021
3.228
3.228
3.103
3.165
66,609
-0.03(-1.09%)
Dec 03, 2021
3.179
3.367
3.151
3.200
195,676
-0.04(-1.29%)
Dec 02, 2021
3.388
3.464
3.144
3.242
118,610
-0.11(-3.32%)
Dec 01, 2021
3.005
3.478
3.005
3.353
317,793
+0.40(+13.41%)
Nov 30, 2021
2.817
2.990
2.817
2.956
67,302
+0.10(+3.66%)
Nov 29, 2021
2.783
2.887
2.602
2.852
186,993
+0.03(+1.23%)
Nov 26, 2021
2.810
2.847
2.678
2.817
36,434
-0.05(-1.70%)
Nov 24, 2021
2.852
2.873
2.810
2.866
22,122
+0.01(+0.49%)
Nov 23, 2021
2.950
2.956
2.843
2.852
61,892
-0.08(-2.84%)
Nov 22, 2021
2.929
2.968
2.922
2.936
26,242
+0.00(+0.00%)
Nov 19, 2021
3.054
3.054
2.929
2.936
22,183
-0.10(-3.30%)
Nov 18, 2021
3.151
3.075
3.036
3.036
11,140
-0.14(-4.30%)
Nov 17, 2021
3.190
3.193
3.136
3.172
13,594
-0.01(-0.44%)
Nov 16, 2021
3.235
3.235
3.144
3.186
27,223
-0.10(-3.17%)
Nov 15, 2021
3.270
3.363
3.235
3.290
29,266
+0.02(+0.64%)
Nov 12, 2021
3.235
3.304
3.069
3.269
46,252
-0.01(-0.21%)
Nov 11, 2021
3.235
3.337
3.235
3.276
11,129
+0.01(+0.21%)
Nov 10, 2021
3.269
3.269
139,877
-0.04(-1.26%)
Nov 09, 2021
3.409
3.409
3.311
3.311
27,445
-0.03(-1.04%)
Nov 08, 2021
3.346
3.367
3.304
3.346
18,164
+0.01(+0.42%)
Nov 05, 2021
3.353
3.422
3.311
3.332
73,759
-0.02(-0.62%)
Nov 04, 2021
3.464
3.478
3.311
3.353
28,539
-0.07(-2.03%)
Nov 03, 2021
3.402
3.471
3.388
3.423
24,969
+0.03(+0.82%)
Nov 02, 2021
3.471
3.471
3.355
3.395
12,390
-0.03(-1.01%)
Nov 01, 2021
3.311
3.436
3.263
3.429
59,388
+0.17(+5.12%)
Oct 29, 2021
3.409
3.409
3.235
3.263
24,051
-0.15(-4.29%)
Oct 28, 2021
3.423
3.541
3.346
3.409
90,518
-0.03(-1.01%)
Oct 27, 2021
3.478
3.499
3.384
3.443
37,670
-0.06(-1.79%)
Oct 26, 2021
3.457
3.527
3.506
67,582
+0.05(+1.41%)
Oct 25, 2021
3.353
3.457
3.290
3.457
46,859
+0.08(+2.26%)
Oct 22, 2021
3.263
3.402
3.200
3.381
42,887
+0.10(+2.97%)
Oct 21, 2021
3.416
3.429
3.269
3.283
52,423
-0.11(-3.28%)
Oct 20, 2021
3.402
3.423
3.339
3.395
24,021
+0.02(+0.62%)
Oct 19, 2021
3.256
3.409
3.256
3.374
50,500
+0.13(+3.85%)
Oct 18, 2021
3.172
3.269
3.158
3.249
37,769
+0.05(+1.52%)
Oct 15, 2021
3.116
3.235
3.116
3.200
39,693
+0.08(+2.68%)
Oct 14, 2021
3.130
3.193
3.082
3.116
78,414
+0.00(+0.00%)
Oct 13, 2021
3.116
3.214
3.061
3.116
32,154
+0.03(+0.82%)
Oct 12, 2021
3.075
3.151
3.033
3.091
48,727
+0.00(+0.08%)
Oct 11, 2021
2.991
3.179
2.977
3.089
79,424
+0.01(+0.23%)
Oct 08, 2021
3.054
3.144
3.054
3.082
8,636
+0.01(+0.23%)
Oct 07, 2021
3.040
3.186
3.043
3.075
39,054
-0.02(-0.67%)
Oct 06, 2021
3.283
3.283
3.040
3.096
109,329
-0.16(-4.91%)
Oct 05, 2021
3.269
3.290
3.200
3.256
18,932
+0.03(+0.86%)
Oct 04, 2021
3.249
3.249
3.111
3.228
69,984
+0.01(+0.43%)
Oct 01, 2021
2.859
3.249
2.859
3.214
131,454
+0.37(+12.96%)
Sep 30, 2021
2.803
2.872
2.800
2.845
37,815
+0.06(+2.25%)
Sep 29, 2021
2.776
2.872
2.776
2.783
50,953
+0.02(+0.76%)
Sep 28, 2021
2.873
2.873
2.741
2.762
57,768
-0.10(-3.64%)
Sep 27, 2021
2.769
2.866
2.758
2.866
33,005
+0.10(+3.78%)
Sep 24, 2021
2.824
2.859
2.762
2.762
41,494
-0.10(-3.64%)
Sep 23, 2021
2.894
2.950
2.866
2.866
45,637
-0.03(-0.96%)
Sep 22, 2021
2.852
2.973
2.852
2.894
160,699
+0.01(+0.48%)
Sep 21, 2021
2.845
2.909
2.817
2.880
47,257
+0.02(+0.73%)
Sep 20, 2021
2.977
2.977
2.852
2.859
65,581
-0.22(-7.22%)
Sep 17, 2021
3.186
3.186
3.040
3.082
65,695
-0.07(-2.21%)
Sep 16, 2021
3.172
3.228
3.054
3.151
54,838
+0.01(+0.44%)
Sep 15, 2021
3.144
3.276
3.137
3.137
85,114
-0.05(-1.53%)
Sep 14, 2021
3.256
3.276
3.151
3.186
84,289
-0.11(-3.38%)
Sep 13, 2021
3.339
3.532
3.249
3.297
468,769
+0.16(+5.10%)
Sep 10, 2021
3.186
3.228
3.082
3.137
65,127
-0.12(-3.63%)
Sep 09, 2021
3.290
3.304
3.193
3.256
28,953
+0.00(+0.00%)
Sep 08, 2021
3.311
3.339
3.221
3.256
60,445
-0.09(-2.70%)
Sep 07, 2021
3.207
3.402
3.172
3.346
151,413
+0.10(+3.22%)
Sep 03, 2021
3.269
3.332
3.165
3.242
36,685
-0.11(-3.32%)
Sep 02, 2021
3.235
3.374
3.207
3.353
82,361
+0.14(+4.33%)
Sep 01, 2021
3.186
3.263
3.151
3.214
22,245
+0.01(+0.22%)
Aug 31, 2021
3.235
3.249
3.165
3.207
59,266
+0.01(+0.22%)
Aug 30, 2021
3.110
3.228
3.075
3.200
97,977
+0.13(+4.07%)
Aug 27, 2021
2.970
3.095
2.963
3.075
121,140
+0.12(+4.00%)
Aug 26, 2021
2.991
3.026
2.936
2.956
46,453
-0.09(-2.97%)
Aug 25, 2021
2.991
3.147
2.991
3.047
152,297
-0.05(-1.57%)
Aug 24, 2021
2.998
3.189
2.977
3.096
95,016
+0.08(+2.53%)
Aug 23, 2021
3.012
3.033
2.977
3.019
35,620
+0.06(+2.12%)
Aug 20, 2021
2.963
3.031
2.880
2.956
44,595
+0.01(+0.47%)
Aug 19, 2021
2.727
2.943
2.685
2.943
94,250
+0.19(+6.82%)
Aug 18, 2021
2.790
2.817
2.748
2.755
52,436
-0.06(-2.22%)
Aug 17, 2021
2.838
2.845
2.796
2.817
63,627
-0.03(-1.22%)
Aug 16, 2021
2.873
2.880
2.831
2.852
34,966
-0.03(-0.97%)
Aug 13, 2021
2.956
2.969
2.887
2.880
45,116
-0.11(-3.72%)
Aug 12, 2021
3.068
3.068
2.977
2.991
191,489
-0.03(-1.15%)
Aug 11, 2021
2.838
3.207
2.817
3.026
170,515
+0.10(+3.33%)
Aug 10, 2021
2.936
3.019
2.866
2.929
202,332
-0.04(-1.40%)
Aug 09, 2021
3.054
3.054
2.943
2.970
121,425
+0.00(+0.00%)
Aug 06, 2021
3.026
3.026
2.922
2.970
39,422
-0.02(-0.70%)
Aug 05, 2021
3.033
3.137
2.929
2.991
40,023
-0.03(-1.15%)
Aug 04, 2021
3.061
3.061
2.991
3.026
22,731
+0.01(+0.23%)
Aug 03, 2021
3.054
3.095
2.957
3.019
116,968
-0.08(-2.47%)
Aug 02, 2021
3.130
3.152
3.075
3.096
25,885
-0.03(-1.11%)
Jul 30, 2021
3.214
3.221
3.130
3.130
324,198
-0.03(-1.10%)
Jul 29, 2021
3.256
3.290
3.158
3.165
84,897
-0.03(-0.87%)
Jul 28, 2021
3.262
3.325
3.193
3.193
34,336
-0.11(-3.37%)
Jul 27, 2021
3.165
3.318
3.013
3.304
84,436
+0.15(+4.86%)
Jul 26, 2021
3.110
3.179
3.089
3.151
30,985
+0.06(+2.03%)
Jul 23, 2021
3.151
3.228
3.089
3.089
68,830
-0.08(-2.42%)
Jul 22, 2021
3.169
3.193
3.089
3.165
19,643
+0.01(+0.44%)
Jul 21, 2021
3.054
3.193
3.053
3.151
75,504
+0.12(+3.90%)
Jul 20, 2021
2.963
3.089
2.915
3.033
176,505
-0.01(-0.46%)
Jul 19, 2021
3.096
3.123
2.956
3.047
93,496
-0.15(-4.58%)
Jul 16, 2021
3.367
3.367
3.137
3.193
58,214
-0.10(-3.16%)
Jul 15, 2021
3.290
3.388
3.290
3.297
1,236,545
-0.03(-1.04%)
Jul 14, 2021
3.297
3.416
3.286
3.332
255,794
-0.01(-0.21%)
Jul 13, 2021
3.193
3.360
3.193
3.339
126,738
+0.13(+4.12%)
Jul 12, 2021
3.339
3.395
3.180
3.207
195,496
-0.06(-1.71%)
Jul 09, 2021
2.998
3.276
2.929
3.263
994,832
+0.28(+9.32%)
Jul 08, 2021
2.678
2.991
2.659
2.984
889,763
+0.29(+10.85%)
Jul 07, 2021
2.720
2.720
2.616
2.692
42,999
-0.01(-0.26%)
Jul 06, 2021
2.650
2.699
2.650
2.699
46,091
+0.04(+1.57%)
Jul 02, 2021
2.630
2.678
2.630
2.657
19,810
+0.01(+0.26%)
Jul 01, 2021
2.609
2.692
2.608
2.650
41,937
+0.07(+2.70%)
Jun 30, 2021
2.630
2.657
2.539
2.581
75,267
-0.06(-2.11%)
Jun 29, 2021
2.630
2.664
2.609
2.636
21,771
+0.00(+0.00%)
Jun 28, 2021
2.616
2.661
2.611
2.636
53,582
-0.03(-1.04%)
Jun 25, 2021
2.776
2.776
2.657
2.664
139,287
-0.12(-4.25%)
Jun 24, 2021
2.776
2.803
2.762
2.783
40,163
+0.01(+0.25%)
Jun 23, 2021
2.783
2.845
2.748
2.776
94,724
-0.03(-1.24%)
Jun 22, 2021
2.908
2.943
2.796
2.810
132,425
-0.12(-4.04%)
Jun 21, 2021
2.929
2.963
2.873
2.929
122,397
+0.08(+2.68%)
Jun 18, 2021
2.859
2.936
2.796
2.852
167,147
+0.07(+2.50%)
Jun 17, 2021
2.824
2.879
2.772
2.783
75,557
-0.08(-2.68%)
Jun 16, 2021
2.901
2.901
2.828
2.859
60,134
+0.01(+0.24%)
Jun 15, 2021
2.852
2.901
2.796
2.852
71,143
-0.03(-1.20%)
Jun 14, 2021
2.810
2.894
2.748
2.887
195,161
+0.15(+5.33%)
Jun 11, 2021
2.824
2.824
2.692
2.741
121,742
-0.05(-1.75%)
Jun 10, 2021
2.908
2.908
2.755
2.790
327,101
-0.08(-2.91%)
Jun 09, 2021
2.824
2.887
2.776
2.873
459,168
+0.09(+3.25%)
Jun 08, 2021
2.873
2.908
2.755
2.783
191,326
-0.06(-1.96%)
Jun 07, 2021
2.810
2.886
2.762
2.838
752,193
+0.09(+3.29%)
Jun 04, 2021
2.894
3.005
2.748
2.748
496,815
-0.16(-5.50%)
Jun 03, 2021
2.783
2.908
2.727
2.908
87,391
+0.13(+4.50%)
Jun 02, 2021
2.713
2.783
2.713
2.783
120,148
+0.13(+4.71%)
Jun 01, 2021
2.602
2.713
2.581
2.657
123,950
+0.09(+3.52%)
May 28, 2021
2.525
2.602
2.525
2.567
59,249
+0.04(+1.65%)
May 27, 2021
2.511
2.576
2.494
2.525
98,020
+0.01(+0.55%)
May 26, 2021
2.574
2.614
2.476
2.511
185,415
-0.07(-2.70%)
May 25, 2021
2.692
2.692
2.574
2.581
43,828
-0.10(-3.89%)
May 24, 2021
2.650
2.685
2.630
2.685
6,238
+0.06(+2.12%)
May 21, 2021
2.713
2.713
2.630
2.630
24,959
-0.01(-0.53%)
May 20, 2021
2.685
2.741
2.643
2.643
97,685
-0.06(-2.31%)
May 19, 2021
2.699
2.748
2.657
2.706
41,051
-0.03(-1.02%)
May 18, 2021
2.783
2.783
2.720
2.734
59,702
-0.03(-1.01%)
May 17, 2021
2.803
2.887
2.761
2.762
124,203
+0.00(+0.00%)
May 14, 2021
2.706
2.783
2.633
2.762
124,055
+0.16(+6.15%)
May 13, 2021
2.630
2.650
2.587
2.602
20,296
-0.04(-1.58%)
May 12, 2021
2.725
2.748
2.616
2.643
25,425
-0.06(-2.06%)
May 11, 2021
2.776
2.783
2.675
2.699
56,609
-0.07(-2.51%)
May 10, 2021
2.769
2.863
2.755
2.769
108,031
+0.02(+0.76%)
May 07, 2021
2.720
2.810
2.720
2.748
51,782
+0.03(+1.28%)
May 06, 2021
2.783
2.783
2.692
2.713
92,091
-0.05(-1.76%)
May 05, 2021
2.720
2.817
2.713
2.762
199,753
+0.06(+2.06%)
May 04, 2021
2.783
2.915
2.678
2.706
92,515
-0.03(-1.02%)
May 03, 2021
2.664
2.749
2.664
2.734
120,144
+0.08(+2.88%)
Apr 30, 2021
2.581
2.678
2.581
2.657
49,307
+0.05(+1.87%)
Apr 29, 2021
2.560
2.643
2.560
2.609
83,243
+0.03(+1.35%)
Apr 28, 2021
2.560
2.678
2.560
2.574
191,208
-0.02(-0.80%)
Apr 27, 2021
2.581
2.622
2.546
2.595
81,256
+0.06(+2.47%)
Apr 26, 2021
2.567
2.630
2.470
2.532
40,151
-0.05(-1.89%)
Apr 23, 2021
2.476
2.594
2.456
2.581
95,451
+0.10(+3.92%)
Apr 22, 2021
2.525
2.539
2.421
2.483
103,581
+0.01(+0.28%)
Apr 21, 2021
2.581
2.581
2.421
2.476
180,696
-0.12(-4.56%)
Apr 20, 2021
2.643
2.644
2.476
2.595
116,424
-0.03(-1.32%)
Apr 19, 2021
2.636
2.671
2.518
2.630
219,264
-0.01(-0.53%)
Apr 16, 2021
2.713
2.713
2.636
2.643
39,388
-0.07(-2.56%)
Apr 15, 2021
2.783
2.783
2.650
2.713
72,582
-0.13(-4.41%)
Apr 14, 2021
2.859
3.026
2.741
2.838
798,229
+0.00(+0.00%)
Apr 13, 2021
2.796
3.012
2.720
2.838
281,790
+0.04(+1.49%)
Apr 12, 2021
2.783
2.803
2.748
2.796
33,402
+0.04(+1.51%)
Apr 09, 2021
2.762
2.852
2.750
2.755
15,956
-0.03(-1.25%)
Apr 08, 2021
2.734
2.803
2.734
2.790
21,560
+0.05(+1.78%)
Apr 07, 2021
2.817
2.852
2.720
2.741
61,921
-0.10(-3.67%)
Apr 06, 2021
2.866
2.908
2.773
2.845
113,090
+0.08(+3.02%)
Apr 05, 2021
2.769
2.769
2.727
2.762
24,952
+0.03(+1.28%)
Apr 01, 2021
2.699
2.748
2.699
2.727
32,488
+0.02(+0.77%)
Mar 31, 2021
2.783
2.783
2.643
2.706
72,674
-0.08(-2.75%)
Mar 30, 2021
2.748
2.852
2.734
2.783
85,176
+0.05(+1.78%)
Mar 29, 2021
2.741
2.762
2.678
2.734
29,071
+0.05(+1.81%)
Mar 26, 2021
2.706
2.748
2.636
2.685
36,944
+0.03(+1.05%)
Mar 25, 2021
2.636
2.683
2.636
2.657
38,583
-0.03(-1.29%)
Mar 24, 2021
2.650
2.699
2.623
2.692
35,949
+0.04(+1.57%)
Mar 23, 2021
2.741
2.810
2.616
2.650
90,767
-0.10(-3.79%)
Mar 22, 2021
2.796
2.824
2.727
2.755
16,232
+0.01(+0.25%)
Mar 19, 2021
2.852
2.852
2.720
2.748
17,537
+0.00(+0.00%)
Mar 18, 2021
2.866
2.970
2.720
2.748
23,763
-0.18(-6.18%)
Mar 17, 2021
2.817
2.929
2.762
2.929
27,804
+0.10(+3.69%)
Mar 16, 2021
3.033
3.033
2.755
2.824
40,199
-0.19(-6.45%)
Mar 15, 2021
2.852
3.068
2.852
3.019
255,966
+0.19(+6.90%)
Mar 12, 2021
2.824
2.887
2.783
2.824
41,257
+0.00(+0.00%)
Mar 11, 2021
2.880
2.893
2.793
2.824
42,527
+0.01(+0.25%)
Mar 10, 2021
2.803
2.880
2.734
2.817
22,485
+0.08(+2.79%)
Mar 09, 2021
2.720
2.748
2.650
2.741
96,992
+0.08(+2.87%)
Mar 08, 2021
2.692
2.764
2.644
2.664
33,193
-0.07(-2.54%)
Mar 05, 2021
2.810
2.887
2.678
2.734
232,592
-0.07(-2.48%)
Mar 04, 2021
2.817
2.887
2.776
2.803
43,081
-0.05(-1.59%)
Mar 03, 2021
2.783
2.866
2.783
2.849
20,315
+0.02(+0.86%)
Mar 02, 2021
2.824
2.845
2.810
2.824
25,846
-0.02(-0.73%)
Mar 01, 2021
2.915
2.936
2.803
2.845
23,206
-0.04(-1.45%)
Feb 26, 2021
2.817
2.887
2.692
2.887
55,776
+0.03(+1.22%)
Feb 25, 2021
2.915
2.950
2.817
2.852
67,492
-0.10(-3.53%)
Feb 24, 2021
2.977
2.977
2.873
2.956
40,301
+0.00(+0.00%)
Feb 23, 2021
2.992
2.992
2.915
2.956
13,656
-0.01(-0.23%)
Feb 22, 2021
3.026
3.026
2.922
2.963
42,328
-0.01(-0.47%)
Feb 19, 2021
3.005
3.012
2.929
2.977
16,675
+0.06(+1.90%)
Feb 18, 2021
3.092
3.092
2.887
2.922
61,728
-0.21(-6.67%)
Feb 17, 2021
3.026
3.130
3.026
3.130
93,594
+0.11(+3.69%)
Feb 16, 2021
3.061
3.143
3.012
3.019
160,232
-0.06(-1.81%)
Feb 12, 2021
3.061
3.096
3.011
3.075
29,325
+0.04(+1.38%)
Feb 11, 2021
3.110
3.110
2.977
3.033
29,601
-0.05(-1.58%)
Feb 10, 2021
3.096
3.130
2.991
3.082
50,317
-0.01(-0.45%)
Feb 09, 2021
2.915
3.123
2.915
3.096
67,993
+0.14(+4.71%)
Feb 08, 2021
2.950
3.050
2.936
2.956
66,837
+0.02(+0.71%)
Feb 05, 2021
2.956
3.026
2.859
2.936
146,053
+0.05(+1.69%)
Feb 04, 2021
3.012
3.116
2.887
2.887
38,205
-0.13(-4.38%)
Feb 03, 2021
3.133
3.231
2.999
3.019
47,347
-0.01(-0.23%)
Feb 02, 2021
3.054
3.170
2.957
3.026
43,387
+0.05(+1.64%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.