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
)
11.26
+0.08 (+0.72%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 21, 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 (%)
Nov 30, 2020
2.953
3.063
2.864
3.001
686,683
+0.02(+0.69%)
Nov 27, 2020
3.104
3.235
2.960
2.981
104,161
-0.12(-3.99%)
Nov 25, 2020
3.104
3.165
3.043
3.104
99,802
-0.08(-2.59%)
Nov 24, 2020
3.098
3.219
3.022
3.187
118,344
+0.10(+3.35%)
Nov 23, 2020
3.201
3.263
3.015
3.084
130,583
-0.12(-3.66%)
Nov 20, 2020
3.339
3.387
3.166
3.201
119,124
-0.12(-3.73%)
Nov 19, 2020
3.339
3.394
3.246
3.325
126,027
-0.14(-4.17%)
Nov 18, 2020
3.098
3.641
3.084
3.469
383,911
+0.41(+13.51%)
Nov 17, 2020
2.994
3.098
2.943
3.056
137,709
+0.05(+1.60%)
Nov 16, 2020
2.912
3.029
2.860
3.008
71,271
+0.14(+5.05%)
Nov 13, 2020
2.836
2.926
2.774
2.864
67,697
-0.02(-0.72%)
Nov 12, 2020
2.891
2.905
2.705
2.884
108,464
-0.01(-0.24%)
Nov 11, 2020
2.939
2.939
2.836
2.891
86,694
-0.08(-2.78%)
Nov 10, 2020
3.098
3.098
2.870
2.974
212,955
-0.11(-3.57%)
Nov 09, 2020
2.802
3.132
2.698
3.084
255,370
+0.39(+14.58%)
Nov 06, 2020
2.616
2.726
2.574
2.691
56,075
+0.06(+2.36%)
Nov 05, 2020
2.595
2.636
2.554
2.630
132,649
+0.06(+2.41%)
Nov 04, 2020
2.547
2.650
2.526
2.568
16,225
-0.05(-1.84%)
Nov 03, 2020
2.932
3.029
2.616
2.616
206,914
-0.30(-10.17%)
Nov 02, 2020
2.533
3.063
2.506
2.912
245,609
+0.39(+15.26%)
Oct 30, 2020
2.285
2.581
2.182
2.526
188,855
+0.16(+6.69%)
Oct 29, 2020
2.106
2.395
2.093
2.368
129,724
+0.26(+12.42%)
Oct 28, 2020
2.031
2.134
2.031
2.106
60,294
+0.03(+1.32%)
Oct 27, 2020
2.106
2.134
2.058
2.079
38,166
-0.03(-1.63%)
Oct 26, 2020
2.155
2.168
2.106
2.113
27,373
-0.02(-0.97%)
Oct 23, 2020
2.058
2.173
2.053
2.134
30,797
+0.13(+6.53%)
Oct 22, 2020
2.223
2.227
2.003
2.003
114,105
-0.17(-7.62%)
Oct 21, 2020
2.320
2.331
2.113
2.168
29,063
-0.18(-7.62%)
Oct 20, 2020
2.340
2.389
2.272
2.347
133,606
+0.02(+0.89%)
Oct 19, 2020
2.182
2.327
2.158
2.327
166,425
+0.17(+7.99%)
Oct 16, 2020
2.134
2.161
2.079
2.155
97,623
+0.01(+0.32%)
Oct 15, 2020
2.113
2.175
2.106
2.148
116,522
+0.02(+0.97%)
Oct 14, 2020
2.093
2.127
2.044
2.127
252,672
+0.03(+1.64%)
Oct 13, 2020
2.044
2.137
2.044
2.093
20,662
+0.02(+1.00%)
Oct 12, 2020
2.141
2.141
2.003
2.072
31,191
-0.08(-3.53%)
Oct 09, 2020
2.127
2.148
2.072
2.148
61,450
+0.06(+2.63%)
Oct 08, 2020
2.093
2.127
2.065
2.093
9,759
-0.01(-0.33%)
Oct 07, 2020
2.065
2.120
2.024
2.099
25,953
+0.07(+3.39%)
Oct 06, 2020
2.038
2.099
2.031
2.031
26,367
-0.01(-0.67%)
Oct 05, 2020
2.051
2.065
2.024
2.044
31,868
+0.05(+2.41%)
Oct 02, 2020
1.989
2.038
1.955
1.996
56,947
-0.06(-3.01%)
Oct 01, 2020
1.927
2.058
1.927
2.058
61,671
+0.12(+6.03%)
Sep 30, 2020
1.948
2.010
1.927
1.941
36,244
+0.01(+0.36%)
Sep 29, 2020
2.044
2.044
1.893
1.934
74,656
-0.03(-1.75%)
Sep 28, 2020
2.141
2.141
1.948
1.969
646,117
-0.12(-5.61%)
Sep 25, 2020
1.955
2.161
1.927
2.086
115,201
+0.06(+2.71%)
Sep 24, 2020
1.769
2.031
1.769
2.031
253,483
+0.22(+12.17%)
Sep 23, 2020
1.934
1.982
1.810
1.810
78,988
-0.12(-6.07%)
Sep 22, 2020
1.996
1.997
1.907
1.927
86,030
-0.05(-2.44%)
Sep 21, 2020
2.038
2.079
1.969
1.976
174,951
-0.03(-1.37%)
Sep 18, 2020
2.065
2.065
2.003
2.003
113,168
-0.04(-2.02%)
Sep 17, 2020
2.051
2.086
2.038
2.044
80,523
-0.02(-1.00%)
Sep 16, 2020
2.031
2.099
2.031
2.065
97,859
-0.03(-1.32%)
Sep 15, 2020
2.093
2.134
2.093
2.093
23,335
-0.01(-0.33%)
Sep 14, 2020
2.099
2.168
2.099
2.099
40,785
-0.01(-0.33%)
Sep 11, 2020
2.182
2.223
2.072
2.106
88,616
-0.06(-2.86%)
Sep 10, 2020
2.196
2.251
2.155
2.168
54,689
-0.03(-1.25%)
Sep 09, 2020
2.307
2.307
2.196
2.196
20,293
-0.08(-3.33%)
Sep 08, 2020
2.313
2.380
2.237
2.272
40,839
-0.04(-1.79%)
Sep 04, 2020
2.285
2.375
2.251
2.313
98,931
+0.01(+0.30%)
Sep 03, 2020
2.354
2.368
2.285
2.306
52,282
-0.10(-4.29%)
Sep 02, 2020
2.409
2.416
2.313
2.409
61,822
-0.01(-0.28%)
Sep 01, 2020
2.340
2.416
2.306
2.416
95,964
+0.13(+5.72%)
Aug 31, 2020
2.506
2.519
2.258
2.285
120,389
-0.21(-8.54%)
Aug 28, 2020
2.361
2.574
2.361
2.499
68,714
+0.11(+4.61%)
Aug 27, 2020
2.464
2.485
2.389
2.389
48,297
-0.05(-1.98%)
Aug 26, 2020
2.506
2.636
2.437
2.437
199,450
-0.10(-3.80%)
Aug 25, 2020
2.464
2.767
2.299
2.533
470,188
+0.07(+2.79%)
Aug 24, 2020
2.368
2.464
2.237
2.464
97,234
+0.10(+4.37%)
Aug 21, 2020
2.409
2.451
2.361
2.361
53,460
-0.05(-2.00%)
Aug 20, 2020
2.361
2.423
2.347
2.409
20,548
+0.01(+0.29%)
Aug 19, 2020
2.368
2.464
2.368
2.402
27,562
-0.01(-0.29%)
Aug 18, 2020
2.457
2.478
2.375
2.409
49,253
-0.08(-3.31%)
Aug 17, 2020
2.395
2.506
2.354
2.492
144,740
+0.09(+3.73%)
Aug 14, 2020
2.347
2.471
2.347
2.402
83,677
+0.02(+0.87%)
Aug 13, 2020
2.423
2.547
2.382
2.382
88,003
-0.08(-3.08%)
Aug 12, 2020
2.430
2.492
2.361
2.457
85,563
+0.02(+0.85%)
Aug 11, 2020
2.506
2.574
2.430
2.437
58,064
-0.04(-1.67%)
Aug 10, 2020
2.430
2.547
2.395
2.478
82,224
+0.00(+0.00%)
Aug 07, 2020
2.664
2.664
2.437
2.478
101,982
-0.09(-3.49%)
Aug 06, 2020
2.547
2.595
2.519
2.568
74,686
+0.04(+1.63%)
Aug 05, 2020
2.636
2.685
2.513
2.526
372,260
-0.02(-0.81%)
Aug 04, 2020
3.001
3.098
2.547
2.547
812,674
-0.25(-8.87%)
Aug 03, 2020
2.513
2.829
2.457
2.795
1,530,902
+0.18(+6.84%)
Jul 31, 2020
2.664
2.719
2.578
2.616
79,464
+0.03(+1.33%)
Jul 30, 2020
2.719
2.726
2.554
2.581
158,830
-0.21(-7.41%)
Jul 29, 2020
2.891
2.898
2.753
2.788
68,920
-0.07(-2.41%)
Jul 28, 2020
2.864
2.919
2.857
2.857
64,717
-0.03(-0.95%)
Jul 27, 2020
2.864
2.987
2.850
2.884
211,691
+0.05(+1.70%)
Jul 24, 2020
2.712
2.857
2.705
2.836
40,095
+0.09(+3.26%)
Jul 23, 2020
2.843
2.960
2.702
2.747
184,182
-0.10(-3.39%)
Jul 22, 2020
2.691
2.926
2.636
2.843
193,504
+0.12(+4.29%)
Jul 21, 2020
2.698
2.839
2.678
2.726
638,523
+0.08(+2.86%)
Jul 20, 2020
2.650
2.733
2.581
2.650
179,440
+0.02(+0.65%)
Jul 17, 2020
2.616
2.719
2.595
2.633
184,061
+0.04(+1.73%)
Jul 16, 2020
2.574
2.643
2.533
2.588
41,540
-0.03(-1.31%)
Jul 15, 2020
2.588
2.685
2.561
2.623
52,571
+0.05(+1.87%)
Jul 14, 2020
2.678
2.685
2.506
2.574
93,837
-0.11(-4.10%)
Jul 13, 2020
2.451
2.808
2.451
2.685
664,691
+0.21(+8.33%)
Jul 10, 2020
2.395
2.554
2.320
2.478
85,275
+0.14(+5.88%)
Jul 09, 2020
2.444
2.471
2.306
2.340
58,216
-0.12(-5.03%)
Jul 08, 2020
2.402
2.478
2.402
2.464
38,093
-0.04(-1.65%)
Jul 07, 2020
2.595
2.595
2.272
2.506
256,946
-0.10(-3.70%)
Jul 06, 2020
2.127
2.767
2.127
2.602
657,834
+0.53(+25.58%)
Jul 02, 2020
2.127
2.168
2.072
2.072
17,868
-0.01(-0.66%)
Jul 01, 2020
2.065
2.161
2.065
2.086
70,313
+0.00(+0.00%)
Jun 30, 2020
2.125
2.180
2.051
2.086
114,054
-0.03(-1.62%)
Jun 29, 2020
2.175
2.196
2.106
2.120
111,593
-0.04(-1.91%)
Jun 26, 2020
2.155
2.237
2.148
2.161
80,336
-0.15(-6.55%)
Jun 25, 2020
2.134
2.382
2.072
2.313
500,628
+0.18(+8.39%)
Jun 24, 2020
2.175
2.234
2.134
2.134
32,226
-0.02(-0.96%)
Jun 23, 2020
2.161
2.251
2.155
2.155
149,277
+0.01(+0.64%)
Jun 22, 2020
2.230
2.230
2.065
2.141
77,243
-0.07(-3.12%)
Jun 19, 2020
2.161
2.247
2.120
2.210
142,658
+0.05(+2.23%)
Jun 18, 2020
2.196
2.402
2.141
2.161
71,996
-0.11(-4.85%)
Jun 17, 2020
2.237
2.306
2.203
2.272
91,703
+0.03(+1.54%)
Jun 16, 2020
2.375
2.478
2.175
2.237
403,048
-0.08(-3.56%)
Jun 15, 2020
2.265
2.340
2.162
2.320
113,394
-0.09(-3.71%)
Jun 12, 2020
2.540
2.657
2.409
2.409
91,086
-0.03(-1.13%)
Jun 11, 2020
2.547
2.581
2.437
2.437
99,740
-0.19(-7.09%)
Jun 10, 2020
2.753
2.753
2.574
2.623
225,649
-0.14(-4.99%)
Jun 09, 2020
2.753
2.822
2.499
2.760
329,095
+0.02(+0.86%)
Jun 08, 2020
2.492
2.753
2.492
2.737
678,643
+0.27(+11.06%)
Jun 05, 2020
2.402
2.664
2.402
2.464
306,672
+0.03(+1.13%)
Jun 04, 2020
2.423
2.585
2.423
2.437
80,080
-0.04(-1.67%)
Jun 03, 2020
2.533
2.643
2.471
2.478
158,031
-0.06(-2.17%)
Jun 02, 2020
2.492
2.616
2.471
2.533
118,913
+0.03(+1.38%)
Jun 01, 2020
2.237
2.513
2.230
2.499
232,982
+0.32(+14.87%)
May 29, 2020
2.395
2.395
2.168
2.175
98,640
-0.17(-7.33%)
May 28, 2020
2.513
2.533
2.292
2.347
79,537
-0.15(-6.06%)
May 27, 2020
2.464
2.595
2.456
2.499
68,942
+0.02(+0.83%)
May 26, 2020
2.478
2.589
2.478
2.478
57,878
-0.03(-1.37%)
May 22, 2020
2.437
2.602
2.368
2.513
86,873
+0.11(+4.58%)
May 21, 2020
2.616
2.688
2.395
2.402
120,781
-0.20(-7.67%)
May 20, 2020
2.678
2.767
2.547
2.602
175,118
+0.06(+2.44%)
May 19, 2020
2.368
2.636
2.368
2.540
97,950
+0.12(+5.14%)
May 18, 2020
2.395
2.533
2.340
2.416
165,141
+0.16(+7.00%)
May 15, 2020
2.189
2.272
2.148
2.258
52,589
+0.05(+2.18%)
May 14, 2020
2.272
2.347
2.086
2.210
97,311
-0.06(-2.73%)
May 13, 2020
2.395
2.440
2.272
2.272
66,718
-0.14(-5.98%)
May 12, 2020
2.519
2.616
2.409
2.416
130,321
-0.01(-0.28%)
May 11, 2020
2.072
2.478
2.051
2.423
223,602
+0.28(+13.18%)
May 08, 2020
2.065
2.182
2.017
2.141
141,060
+0.10(+5.07%)
May 07, 2020
2.148
2.168
1.962
2.038
66,597
-0.01(-0.34%)
May 06, 2020
2.086
2.141
1.976
2.044
19,854
+0.04(+2.06%)
May 05, 2020
2.106
2.258
1.982
2.003
35,583
-0.06(-3.00%)
May 04, 2020
1.982
2.086
1.976
2.065
41,446
+0.06(+2.74%)
May 01, 2020
2.099
2.148
1.927
2.010
50,991
-0.25(-11.25%)
Apr 30, 2020
2.203
2.265
2.127
2.265
13,559
+0.04(+1.86%)
Apr 29, 2020
2.178
2.320
2.139
2.223
34,617
+0.14(+6.95%)
Apr 28, 2020
2.065
2.099
1.976
2.079
195,179
+0.10(+5.23%)
Apr 27, 2020
2.017
2.079
1.976
1.976
24,543
+0.01(+0.70%)
Apr 24, 2020
2.010
2.010
1.934
1.962
12,784
-0.04(-2.06%)
Apr 23, 2020
2.072
2.086
1.969
2.003
24,100
+0.00(+0.00%)
Apr 22, 2020
2.189
2.189
2.003
2.003
111,870
-0.07(-3.32%)
Apr 21, 2020
2.210
2.210
2.072
2.072
16,077
-0.12(-5.56%)
Apr 20, 2020
2.196
2.334
2.144
2.194
49,211
-0.00(-0.08%)
Apr 17, 2020
2.306
2.402
2.119
2.196
77,866
-0.02(-0.93%)
Apr 16, 2020
2.361
2.375
2.203
2.217
20,493
-0.17(-6.94%)
Apr 15, 2020
2.278
2.457
2.219
2.382
22,696
-0.03(-1.14%)
Apr 14, 2020
2.506
2.519
2.379
2.409
9,235
-0.10(-3.85%)
Apr 13, 2020
2.760
2.870
2.409
2.506
61,011
-0.07(-2.67%)
Apr 09, 2020
2.719
2.788
2.535
2.574
27,601
-0.03(-1.32%)
Apr 08, 2020
2.561
2.616
2.457
2.609
13,490
+0.15(+6.16%)
Apr 07, 2020
2.347
2.607
2.347
2.457
100,415
+0.09(+3.78%)
Apr 06, 2020
2.568
2.650
2.272
2.368
35,519
+0.01(+0.58%)
Apr 03, 2020
2.081
2.409
2.079
2.354
48,957
+0.23(+11.04%)
Apr 02, 2020
2.148
2.285
1.927
2.120
98,643
-0.12(-5.23%)
Apr 01, 2020
2.340
2.361
2.210
2.237
62,140
-0.16(-6.61%)
Mar 31, 2020
2.381
2.395
2.345
2.395
1,571
+0.02(+0.87%)
Mar 30, 2020
2.519
2.519
2.278
2.375
35,273
-0.18(-7.01%)
Mar 27, 2020
2.616
2.616
2.471
2.554
26,294
-0.03(-1.33%)
Mar 26, 2020
2.375
2.745
2.375
2.588
58,796
+0.20(+8.36%)
Mar 25, 2020
2.148
2.499
2.148
2.389
30,089
+0.22(+10.16%)
Mar 24, 2020
2.072
2.354
2.072
2.168
27,352
+0.18(+9.00%)
Mar 23, 2020
2.099
2.306
1.905
1.989
39,405
-0.17(-7.67%)
Mar 20, 2020
2.645
2.743
2.155
2.155
43,291
-0.41(-15.86%)
Mar 19, 2020
2.347
2.650
2.237
2.561
110,811
+0.15(+6.29%)
Mar 18, 2020
2.630
2.643
2.223
2.409
105,812
-0.33(-12.06%)
Mar 17, 2020
2.857
2.919
2.616
2.740
153,867
-0.11(-3.86%)
Mar 16, 2020
2.891
3.098
2.671
2.850
77,714
-0.19(-6.12%)
Mar 13, 2020
2.999
3.084
2.778
3.036
61,450
+0.08(+2.56%)
Mar 12, 2020
3.015
3.022
2.698
2.960
121,524
-0.12(-3.80%)
Mar 11, 2020
3.297
3.366
3.070
3.077
67,587
-0.24(-7.26%)
Mar 10, 2020
3.146
3.332
3.144
3.318
53,995
+0.25(+8.31%)
Mar 09, 2020
3.449
3.565
3.015
3.063
173,455
-0.57(-15.72%)
Mar 06, 2020
3.469
3.841
3.469
3.635
91,086
-0.21(-5.38%)
Mar 05, 2020
3.855
3.855
3.743
3.841
44,398
-0.01(-0.18%)
Mar 04, 2020
3.786
3.869
3.684
3.848
5,317
+0.12(+3.14%)
Mar 03, 2020
3.579
3.731
3.579
3.731
48,457
+0.12(+3.24%)
Mar 02, 2020
3.655
3.696
3.531
3.614
128,158
-0.17(-4.37%)
Feb 28, 2020
3.696
3.779
3.635
3.779
55,639
+0.07(+1.86%)
Feb 27, 2020
3.690
3.793
3.449
3.710
76,055
-0.05(-1.28%)
Feb 26, 2020
3.793
3.855
3.676
3.758
134,866
-0.01(-0.36%)
Feb 25, 2020
3.614
3.772
3.614
3.772
75,681
+0.17(+4.58%)
Feb 24, 2020
3.511
3.635
3.483
3.607
22,468
+0.05(+1.35%)
Feb 21, 2020
3.573
3.621
3.545
3.559
13,510
-0.02(-0.58%)
Feb 20, 2020
3.641
3.724
3.552
3.579
11,765
+0.03(+0.97%)
Feb 19, 2020
3.552
3.607
3.511
3.545
29,494
+0.01(+0.39%)
Feb 18, 2020
3.518
3.628
3.511
3.531
21,249
-0.10(-2.84%)
Feb 14, 2020
3.607
3.635
3.462
3.635
43,291
+0.03(+0.96%)
Feb 13, 2020
3.593
3.600
3.545
3.600
14,713
-0.03(-0.76%)
Feb 12, 2020
3.717
3.752
3.621
3.628
56,724
-0.01(-0.19%)
Feb 11, 2020
3.738
3.807
3.621
3.635
40,978
-0.14(-3.65%)
Feb 10, 2020
3.676
3.827
3.667
3.772
37,755
+0.06(+1.48%)
Feb 07, 2020
3.621
3.717
3.559
3.717
53,315
+0.07(+1.89%)
Feb 06, 2020
3.817
3.817
3.648
3.648
35,669
-0.13(-3.46%)
Feb 05, 2020
3.703
3.813
3.641
3.779
62,387
+0.10(+2.62%)
Feb 04, 2020
3.793
3.841
3.628
3.683
48,746
-0.10(-2.55%)
Feb 03, 2020
3.614
3.834
3.614
3.779
84,652
+0.12(+3.20%)
Jan 31, 2020
3.875
3.937
3.614
3.662
70,021
-0.12(-3.27%)
Jan 30, 2020
3.910
3.972
3.783
3.786
79,253
-0.19(-4.76%)
Jan 29, 2020
4.006
4.054
3.903
3.975
35,666
-0.07(-1.79%)
Jan 28, 2020
4.061
4.130
4.041
4.048
34,928
-0.03(-0.84%)
Jan 27, 2020
4.020
4.082
3.937
4.082
33,854
-0.06(-1.50%)
Jan 24, 2020
4.061
4.185
4.013
4.144
43,727
-0.04(-0.99%)
Jan 23, 2020
4.075
4.206
4.068
4.185
40,590
+0.13(+3.23%)
Jan 22, 2020
4.006
4.282
3.999
4.054
59,197
-0.01(-0.34%)
Jan 21, 2020
4.261
4.424
4.068
4.068
55,276
-0.19(-4.52%)
Jan 17, 2020
4.240
4.378
4.199
4.261
53,605
+0.10(+2.31%)
Jan 16, 2020
4.206
4.337
4.151
4.165
78,116
-0.06(-1.47%)
Jan 15, 2020
4.330
4.371
4.199
4.227
52,824
-0.10(-2.38%)
Jan 14, 2020
4.550
4.550
4.282
4.330
51,265
-0.12(-2.78%)
Jan 13, 2020
4.454
4.626
4.371
4.454
104,005
+0.08(+1.73%)
Jan 10, 2020
4.405
4.426
4.337
4.378
53,896
-0.01(-0.16%)
Jan 09, 2020
4.378
4.438
4.344
4.385
49,092
+0.02(+0.47%)
Jan 08, 2020
4.350
4.536
4.329
4.364
74,547
-0.02(-0.47%)
Jan 07, 2020
4.158
4.399
4.158
4.385
119,878
+0.20(+4.77%)
Jan 06, 2020
4.275
4.354
4.144
4.185
51,015
-0.10(-2.25%)
Jan 03, 2020
4.509
4.584
4.192
4.282
139,026
-0.23(-5.04%)
Jan 02, 2020
4.819
4.819
4.433
4.509
135,878
-0.25(-5.35%)
Dec 31, 2019
4.750
4.805
4.681
4.763
96,897
+0.02(+0.44%)
Dec 30, 2019
4.929
4.929
4.722
4.743
151,906
-0.19(-3.91%)
Dec 27, 2019
5.121
5.121
4.825
4.936
189,146
-0.12(-2.45%)
Dec 26, 2019
5.114
5.218
4.970
5.059
250,349
+0.02(+0.41%)
Dec 24, 2019
4.894
5.204
4.894
5.039
193,649
+0.23(+4.87%)
Dec 23, 2019
4.729
4.929
4.688
4.805
264,332
+0.07(+1.45%)
Dec 20, 2019
4.688
4.874
4.612
4.736
98,640
+0.08(+1.78%)
Dec 19, 2019
4.681
4.853
4.626
4.653
80,478
-0.09(-1.89%)
Dec 18, 2019
4.805
4.891
4.605
4.743
139,015
-0.08(-1.57%)
Dec 17, 2019
4.619
4.819
4.454
4.819
121,304
+0.22(+4.79%)
Dec 16, 2019
4.426
4.715
4.426
4.598
129,961
+0.26(+6.03%)
Dec 13, 2019
4.275
4.660
4.161
4.337
168,662
-0.01(-0.32%)
Dec 12, 2019
4.130
4.447
4.116
4.350
109,068
+0.21(+5.16%)
Dec 11, 2019
4.240
4.357
4.137
4.137
74,268
-0.10(-2.44%)
Dec 10, 2019
4.357
4.357
4.185
4.240
72,728
-0.19(-4.20%)
Dec 09, 2019
3.924
4.536
3.875
4.426
241,738
+0.60(+15.65%)
Dec 06, 2019
3.758
3.944
3.717
3.827
186,821
+0.14(+3.93%)
Dec 05, 2019
3.717
3.793
3.683
3.683
40,306
-0.07(-1.83%)
Dec 04, 2019
3.676
3.807
3.648
3.752
25,248
+0.12(+3.42%)
Dec 03, 2019
3.621
3.717
3.600
3.628
41,356
-0.03(-0.94%)
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.