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
)
11.19
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009
3.842
3.926
3.749
3.870
144,978
+0.17(+4.67%)
Sep 29, 2009
3.218
3.746
3.180
3.698
50,978
+0.21(+6.02%)
Sep 28, 2009
3.264
3.488
3.264
3.488
35,412
+0.17(+5.06%)
Sep 25, 2009
3.255
3.399
3.012
3.320
66,275
+0.00(+0.00%)
Sep 24, 2009
3.441
3.441
3.320
3.320
127,115
+0.00(+0.00%)
Sep 23, 2009
3.334
3.385
3.278
3.320
6,433
-0.04(-1.25%)
Sep 22, 2009
3.208
3.399
3.208
3.362
64,457
+0.06(+1.69%)
Sep 21, 2009
3.311
3.311
3.218
3.306
41,817
-0.12(-3.54%)
Sep 18, 2009
3.287
3.427
3.241
3.427
248,969
+0.20(+6.21%)
Sep 17, 2009
3.353
3.395
3.218
3.227
27,824
-0.16(-4.68%)
Sep 16, 2009
3.227
3.427
3.218
3.385
138,560
+0.12(+3.57%)
Sep 15, 2009
3.283
3.357
3.232
3.269
35,352
+0.05(+1.59%)
Sep 14, 2009
3.148
3.260
3.124
3.218
14,616
+0.00(+0.00%)
Sep 11, 2009
3.148
3.287
2.784
3.218
112,536
+0.07(+2.37%)
Sep 10, 2009
3.082
3.143
2.954
3.143
71,834
+0.12(+3.85%)
Sep 09, 2009
3.073
3.073
3.012
3.026
91,636
-0.00(-0.15%)
Sep 08, 2009
2.961
3.031
2.938
3.031
48,525
+0.20(+7.08%)
Sep 04, 2009
2.975
2.994
2.733
2.830
116,396
-0.10(-3.50%)
Sep 03, 2009
2.872
3.008
2.858
2.933
20,209
+0.13(+4.49%)
Sep 02, 2009
2.733
2.854
2.733
2.807
26,759
+0.00(+0.17%)
Sep 01, 2009
2.905
2.910
2.798
2.803
149,299
-0.10(-3.38%)
Aug 31, 2009
3.106
3.106
2.891
2.900
106,216
-0.13(-4.31%)
Aug 28, 2009
2.896
3.045
2.896
3.031
100,501
+0.19(+6.71%)
Aug 27, 2009
3.031
3.054
2.728
2.840
352,353
-0.20(-6.72%)
Aug 26, 2009
3.148
3.166
3.036
3.045
31,035
-0.14(-4.39%)
Aug 25, 2009
3.297
3.325
3.171
3.185
39,887
-0.07(-2.01%)
Aug 24, 2009
2.994
3.297
2.994
3.250
254,650
+0.20(+6.41%)
Aug 21, 2009
2.938
3.096
2.938
3.054
81,396
+0.08(+2.66%)
Aug 20, 2009
2.891
3.008
2.891
2.975
41,637
+0.10(+3.57%)
Aug 19, 2009
2.938
2.942
2.868
2.872
114,621
-0.10(-3.30%)
Aug 18, 2009
2.840
2.970
2.840
2.970
25,650
+0.10(+3.41%)
Aug 17, 2009
2.961
2.961
2.854
2.872
41,594
-0.10(-3.45%)
Aug 14, 2009
3.036
3.036
2.938
2.975
39,611
-0.04(-1.39%)
Aug 13, 2009
3.152
3.152
3.008
3.017
108,706
-0.09(-2.77%)
Aug 12, 2009
3.222
3.264
3.101
3.103
161,354
-0.10(-3.14%)
Aug 11, 2009
3.087
3.218
3.087
3.204
163,258
+0.03(+0.88%)
Aug 10, 2009
2.924
3.194
2.924
3.176
242,167
+0.19(+6.41%)
Aug 07, 2009
3.031
3.059
2.915
2.984
255,945
+0.05(+1.59%)
Aug 06, 2009
2.882
2.984
2.868
2.938
84,235
+0.01(+0.48%)
Aug 05, 2009
2.747
2.961
2.747
2.924
372,115
+0.17(+6.27%)
Aug 04, 2009
2.686
2.798
2.681
2.751
244,193
+0.05(+1.72%)
Aug 03, 2009
2.691
2.728
2.658
2.705
53,355
+0.00(+0.00%)
Jul 31, 2009
2.677
2.709
2.663
2.705
25,412
+0.04(+1.40%)
Jul 30, 2009
2.579
2.686
2.574
2.667
1,310,744
+0.09(+3.62%)
Jul 29, 2009
2.593
2.611
2.532
2.574
41,843
-0.00(-0.18%)
Jul 28, 2009
2.504
2.681
2.504
2.579
511,822
+0.15(+6.35%)
Jul 27, 2009
2.425
2.444
2.397
2.425
23,949
+0.00(+0.00%)
Jul 24, 2009
2.364
2.476
2.355
2.425
18,734
+0.01(+0.58%)
Jul 23, 2009
2.327
2.420
2.318
2.411
518,170
+0.10(+4.23%)
Jul 22, 2009
2.248
2.429
2.248
2.313
215,513
+0.07(+3.33%)
Jul 21, 2009
2.276
2.285
2.238
2.238
23,375
-0.05(-2.04%)
Jul 20, 2009
2.308
2.308
2.234
2.285
112,004
-0.02(-0.81%)
Jul 17, 2009
2.248
2.304
2.238
2.304
48,143
+0.01(+0.61%)
Jul 16, 2009
2.290
2.309
2.262
2.290
40,387
-0.04(-1.80%)
Jul 15, 2009
2.238
2.374
2.238
2.332
78,445
+0.09(+4.17%)
Jul 14, 2009
2.173
2.271
2.173
2.238
112,547
-0.02(-1.03%)
Jul 13, 2009
2.215
2.262
2.215
2.262
273,852
+0.02(+1.04%)
Jul 10, 2009
2.173
2.238
2.122
2.238
45,165
+0.02(+1.05%)
Jul 09, 2009
2.262
2.276
2.192
2.215
118,065
-0.05(-2.06%)
Jul 08, 2009
2.355
2.378
2.256
2.262
104,053
-0.11(-4.53%)
Jul 07, 2009
2.374
2.402
2.350
2.369
106,109
-0.00(-0.20%)
Jul 06, 2009
2.350
2.388
2.350
2.374
117,542
-0.00(-0.20%)
Jul 02, 2009
2.341
2.546
2.332
2.378
118,989
-0.06(-2.49%)
Jul 01, 2009
2.257
2.541
2.257
2.439
381,255
+0.21(+9.19%)
Jun 30, 2009
2.234
2.276
2.182
2.234
227,190
+0.03(+1.38%)
Jun 29, 2009
2.178
2.215
2.178
2.203
30,777
+0.02(+0.96%)
Jun 26, 2009
2.220
2.220
2.173
2.182
13,724
-0.01(-0.64%)
Jun 25, 2009
2.187
2.280
2.187
2.196
35,699
-0.01(-0.63%)
Jun 24, 2009
2.145
2.224
2.122
2.210
174,836
+0.09(+4.18%)
Jun 23, 2009
2.122
2.145
2.122
2.122
55,042
-0.01(-0.44%)
Jun 22, 2009
2.150
2.192
2.117
2.131
89,103
-0.02(-0.87%)
Jun 19, 2009
2.210
2.229
2.150
2.150
87,205
-0.04(-1.71%)
Jun 18, 2009
2.220
2.248
2.187
2.187
71,540
-0.05(-2.29%)
Jun 17, 2009
2.276
2.280
2.196
2.238
106,838
-0.04(-1.64%)
Jun 16, 2009
2.266
2.318
2.220
2.276
254,869
+0.01(+0.62%)
Jun 15, 2009
2.276
2.313
2.238
2.262
80,673
-0.03(-1.42%)
Jun 12, 2009
2.388
2.415
2.285
2.294
118,148
+0.03(+1.23%)
Jun 11, 2009
2.262
2.285
2.243
2.266
9,157
+0.04(+1.67%)
Jun 10, 2009
2.220
2.448
2.108
2.229
165,353
+0.02(+1.06%)
Jun 09, 2009
2.276
2.276
2.145
2.206
78,089
-0.06(-2.47%)
Jun 08, 2009
2.257
2.285
2.238
2.262
76,170
-0.02(-1.02%)
Jun 05, 2009
2.266
2.308
2.262
2.285
101,831
+0.02(+1.03%)
Jun 04, 2009
2.266
2.308
2.262
2.262
106,131
+0.00(+0.00%)
Jun 03, 2009
2.341
2.401
2.252
2.262
71,272
-0.07(-2.81%)
Jun 02, 2009
2.313
2.327
2.285
2.327
171,561
+0.03(+1.22%)
Jun 01, 2009
2.145
2.318
2.145
2.299
173,264
+0.20(+9.56%)
May 29, 2009
2.285
2.360
2.098
2.098
83,751
-0.19(-8.16%)
May 28, 2009
2.341
2.350
2.285
2.285
81,145
-0.05(-2.00%)
May 27, 2009
2.383
2.406
2.168
2.332
260,931
+0.00(+0.00%)
May 26, 2009
2.355
2.357
2.332
2.332
25,144
+0.00(+0.20%)
May 22, 2009
2.322
2.490
2.126
2.327
30,880
+0.07(+2.89%)
May 21, 2009
2.215
2.276
2.215
2.262
89,790
-0.07(-3.00%)
May 20, 2009
2.318
2.415
2.318
2.332
180,643
+0.00(+0.00%)
May 19, 2009
2.318
2.406
2.285
2.332
393,924
+0.03(+1.21%)
May 18, 2009
2.164
2.355
2.164
2.304
1,466,756
+0.18(+8.33%)
May 15, 2009
2.164
2.164
2.117
2.126
6,862
-0.04(-1.72%)
May 14, 2009
2.173
2.238
2.145
2.164
51,345
+0.03(+1.53%)
May 13, 2009
2.154
2.210
2.033
2.131
51,266
-0.06(-2.56%)
May 12, 2009
2.215
2.215
2.131
2.187
66,833
+0.01(+0.64%)
May 11, 2009
2.193
2.193
2.159
2.173
26,424
+0.03(+1.30%)
May 08, 2009
2.075
2.215
2.038
2.145
143,741
+0.06(+2.68%)
May 07, 2009
2.215
2.257
2.014
2.089
92,522
-0.13(-5.68%)
May 06, 2009
2.061
2.215
1.940
2.215
146,522
+0.25(+12.56%)
May 05, 2009
1.907
1.977
1.907
1.968
103,107
+0.08(+4.20%)
May 04, 2009
1.945
1.991
1.865
1.889
245,381
-0.09(-4.71%)
May 01, 2009
1.809
1.982
1.809
1.982
31,526
+0.21(+11.84%)
Apr 30, 2009
1.781
1.865
1.772
1.772
37,528
-0.05(-2.56%)
Apr 29, 2009
1.809
1.856
1.809
1.819
65,621
+0.03(+1.56%)
Apr 28, 2009
1.809
1.809
1.772
1.791
12,877
-0.03(-1.79%)
Apr 27, 2009
1.865
1.865
1.819
1.823
12,598
-0.04(-2.25%)
Apr 24, 2009
1.856
1.903
1.833
1.865
66,402
+0.04(+2.30%)
Apr 23, 2009
1.814
1.958
1.814
1.823
160,504
+0.04(+2.09%)
Apr 22, 2009
1.697
1.828
1.697
1.786
67,787
-0.01(-0.78%)
Apr 21, 2009
1.781
1.828
1.739
1.800
20,587
+0.07(+4.04%)
Apr 20, 2009
1.847
1.861
1.702
1.730
144,191
-0.13(-7.02%)
Apr 17, 2009
1.884
1.907
1.800
1.861
47,539
-0.05(-2.68%)
Apr 16, 2009
1.879
1.958
1.819
1.912
21,659
+0.00(+0.00%)
Apr 15, 2009
1.823
1.912
1.823
1.912
39,458
+0.06(+3.34%)
Apr 14, 2009
1.842
1.884
1.819
1.850
73,185
+0.01(+0.45%)
Apr 13, 2009
1.842
1.842
1.777
1.842
45,182
+0.02(+1.28%)
Apr 09, 2009
1.795
1.842
1.735
1.819
19,883
+0.07(+4.28%)
Apr 08, 2009
1.739
1.744
1.665
1.744
187,306
+0.00(+0.27%)
Apr 07, 2009
1.632
1.749
1.632
1.739
22,731
+0.03(+1.83%)
Apr 06, 2009
1.749
1.749
1.637
1.708
19,924
-0.08(-4.61%)
Apr 03, 2009
1.749
1.837
1.749
1.791
32,191
+0.05(+2.67%)
Apr 02, 2009
1.660
1.772
1.660
1.744
41,174
+0.09(+5.65%)
Apr 01, 2009
1.805
1.912
1.520
1.651
173,395
-0.18(-9.92%)
Mar 31, 2009
1.819
1.837
1.795
1.833
24,734
+0.01(+0.77%)
Mar 30, 2009
1.749
1.819
1.749
1.819
90,935
+0.00(+0.26%)
Mar 26, 2009
1.725
1.819
1.697
1.814
19,469
+0.09(+5.14%)
Mar 25, 2009
1.688
1.725
1.651
1.725
34,730
-0.01(-0.53%)
Mar 24, 2009
1.655
1.735
1.655
1.734
7,291
-0.00(-0.28%)
Mar 23, 2009
1.711
1.739
1.707
1.739
34,198
+0.06(+3.61%)
Mar 20, 2009
1.665
1.721
1.613
1.679
19,562
+0.04(+2.56%)
Mar 19, 2009
1.711
1.865
1.576
1.637
72,777
-0.10(-5.64%)
Mar 18, 2009
1.758
1.758
1.711
1.735
8,363
-0.07(-3.63%)
Mar 17, 2009
1.763
1.847
1.735
1.800
55,538
-0.01(-0.77%)
Mar 16, 2009
1.865
1.865
1.772
1.814
50,329
-0.06(-2.99%)
Mar 13, 2009
1.679
2.145
1.641
1.870
0
+0.12(+6.65%)
Mar 12, 2009
1.609
1.758
1.609
1.753
51,337
+0.12(+7.43%)
Mar 11, 2009
1.557
1.651
1.525
1.632
91,016
+0.12(+7.69%)
Mar 10, 2009
1.492
1.604
1.483
1.516
376,599
+0.02(+1.56%)
Mar 09, 2009
1.469
1.492
1.385
1.492
22,259
-0.00(-0.31%)
Mar 06, 2009
1.455
1.502
1.422
1.497
0
+0.03(+1.71%)
Mar 05, 2009
1.464
1.492
1.404
1.472
33,683
+0.02(+1.15%)
Mar 04, 2009
1.310
1.539
1.310
1.455
54,170
+0.05(+3.65%)
Mar 02, 2009
1.424
1.441
1.399
1.404
56,614
-0.05(-3.53%)
Feb 27, 2009
1.478
1.511
1.444
1.455
0
-0.06(-4.00%)
Feb 26, 2009
1.581
1.585
1.514
1.516
38,575
-0.06(-3.56%)
Feb 25, 2009
1.548
1.571
1.516
1.571
13,516
+0.02(+1.51%)
Feb 24, 2009
1.492
1.567
1.492
1.548
18,657
+0.08(+5.39%)
Feb 23, 2009
1.483
1.520
1.469
1.469
19,761
-0.00(-0.31%)
Feb 20, 2009
1.446
1.530
1.427
1.474
0
-0.01(-0.94%)
Feb 19, 2009
1.492
1.511
1.446
1.488
78,655
-0.04(-2.84%)
Feb 18, 2009
1.492
1.543
1.460
1.531
101,760
+0.02(+1.02%)
Feb 17, 2009
1.516
1.571
1.492
1.516
10,936
-0.06(-3.85%)
Feb 13, 2009
1.413
1.581
1.413
1.576
0
+0.10(+6.60%)
Feb 12, 2009
1.478
1.506
1.446
1.479
1,127,576
-0.01(-0.92%)
Feb 11, 2009
1.571
1.585
1.483
1.492
74,568
-0.08(-5.04%)
Feb 10, 2009
1.581
1.632
1.557
1.571
52,218
+0.01(+0.60%)
Feb 09, 2009
1.567
1.632
1.539
1.562
167,011
-0.07(-4.29%)
Feb 06, 2009
1.646
1.716
1.567
1.632
0
+0.00(+0.00%)
Feb 05, 2009
1.576
1.641
1.474
1.632
100,062
-0.02(-0.96%)
Feb 04, 2009
1.655
1.739
1.595
1.648
61,332
+0.02(+0.97%)
Feb 03, 2009
1.651
1.655
1.530
1.632
58,115
-0.02(-1.41%)
Feb 02, 2009
1.609
1.707
1.585
1.655
51,785
+0.00(+0.00%)
Jan 30, 2009
1.590
1.688
1.562
1.655
0
+0.09(+5.97%)
Jan 29, 2009
1.697
1.749
1.562
1.562
36,027
-0.21(-12.07%)
Jan 28, 2009
1.687
1.823
1.641
1.777
42,042
+0.09(+5.54%)
Jan 27, 2009
1.753
1.753
1.632
1.683
327,250
-0.09(-5.00%)
Jan 26, 2009
1.847
1.865
1.488
1.772
133,602
-0.13(-6.63%)
Jan 23, 2009
1.861
1.912
1.819
1.898
0
-0.06(-3.10%)
Jan 22, 2009
1.903
2.094
1.903
1.958
49,685
+0.02(+1.20%)
Jan 21, 2009
1.819
2.024
1.795
1.935
91,141
+0.14(+7.51%)
Jan 20, 2009
1.865
1.879
1.800
1.800
38,742
-0.00(-0.26%)
Jan 16, 2009
1.889
1.935
1.805
1.805
0
-0.08(-4.44%)
Jan 15, 2009
1.865
1.889
1.842
1.889
12,223
+0.07(+3.58%)
Jan 14, 2009
1.856
1.856
1.805
1.823
38,978
-0.04(-2.25%)
Jan 13, 2009
1.958
1.986
1.849
1.865
57,232
-0.12(-5.88%)
Jan 12, 2009
1.968
2.028
1.945
1.982
39,887
+0.05(+2.41%)
Jan 09, 2009
1.982
2.094
1.935
1.935
95,955
-0.07(-3.49%)
Jan 08, 2009
1.996
2.038
1.986
2.005
19,300
-0.04(-1.83%)
Jan 07, 2009
2.136
2.173
1.986
2.042
30,589
-0.07(-3.31%)
Jan 06, 2009
2.028
2.187
2.010
2.112
38,899
+0.06(+2.95%)
Jan 05, 2009
2.014
2.075
2.005
2.052
162,544
-0.04(-1.79%)
Jan 02, 2009
1.940
2.098
1.940
2.089
0
+0.07(+3.49%)
Jan 01, 2009
1.949
2.052
1.913
2.019
0
+0.00(+0.00%)
Dec 31, 2008
1.949
2.052
1.913
2.019
53,367
+0.06(+3.07%)
Dec 30, 2008
1.889
2.000
1.865
1.958
58,894
+0.07(+3.70%)
Dec 29, 2008
1.893
1.954
1.865
1.889
65,143
-0.11(-5.37%)
Dec 26, 2008
2.318
2.318
1.958
1.996
0
-0.01(-0.46%)
Dec 24, 2008
2.028
2.028
1.935
2.005
52,154
-0.02(-1.15%)
Dec 23, 2008
2.052
2.075
1.865
2.028
140,548
-0.01(-0.68%)
Dec 22, 2008
2.066
2.145
1.986
2.042
254,255
-0.01(-0.68%)
Dec 19, 2008
1.599
2.094
1.520
2.056
280,611
+0.12(+6.27%)
Dec 18, 2008
1.888
1.982
1.772
1.935
243,668
+0.04(+2.22%)
Dec 17, 2008
1.847
1.926
1.823
1.893
574,146
+0.06(+3.52%)
Dec 16, 2008
1.632
1.843
1.576
1.829
902,550
+0.26(+16.73%)
Dec 15, 2008
1.464
1.595
1.343
1.567
1,058,830
+0.09(+5.99%)
Dec 12, 2008
1.539
1.539
1.422
1.478
0
-0.04(-2.46%)
Dec 11, 2008
1.641
1.641
1.513
1.516
337,072
-0.07(-4.41%)
Dec 10, 2008
1.539
1.613
1.446
1.585
352,619
+0.09(+5.67%)
Dec 09, 2008
1.436
1.553
1.436
1.500
170,011
+0.06(+4.46%)
Dec 08, 2008
1.436
1.557
1.436
1.436
184,383
-0.03(-2.22%)
Dec 05, 2008
1.548
1.553
1.455
1.469
0
-0.08(-5.12%)
Dec 04, 2008
1.520
1.585
1.516
1.548
34,781
+0.04(+2.79%)
Dec 03, 2008
1.464
1.539
1.460
1.506
63,858
+0.01(+0.94%)
Dec 02, 2008
1.585
1.595
1.492
1.492
55,619
-0.10(-6.16%)
Dec 01, 2008
1.637
1.651
1.553
1.590
64,120
-0.15(-8.82%)
Nov 28, 2008
1.562
1.842
1.548
1.744
113,291
+0.21(+13.68%)
Nov 26, 2008
1.469
1.548
1.436
1.534
160,178
+0.05(+3.13%)
Nov 25, 2008
1.562
1.585
1.427
1.488
98,042
-0.03(-1.85%)
Nov 24, 2008
1.455
1.576
1.450
1.516
86,764
+0.05(+3.17%)
Nov 21, 2008
1.539
1.539
1.464
1.469
40,316
-0.07(-4.83%)
Nov 20, 2008
1.679
1.679
1.432
1.543
222,688
-0.15(-8.81%)
Nov 19, 2008
1.669
1.725
1.669
1.693
150,479
+0.00(+0.00%)
Nov 18, 2008
1.669
1.702
1.669
1.693
64,204
-0.00(-0.28%)
Nov 17, 2008
1.697
1.735
1.669
1.697
79,927
+0.02(+1.11%)
Nov 14, 2008
1.758
1.777
1.665
1.679
0
-0.11(-6.01%)
Nov 13, 2008
1.669
1.851
1.599
1.786
116,081
+0.09(+5.22%)
Nov 12, 2008
1.819
1.865
1.646
1.697
123,319
-0.15(-8.08%)
Nov 11, 2008
1.958
1.958
1.753
1.847
171,559
-0.02(-1.00%)
Nov 10, 2008
2.192
2.280
1.865
1.865
1,097,472
-0.37(-16.67%)
Nov 07, 2008
2.028
2.238
2.028
2.238
0
+0.21(+10.34%)
Nov 06, 2008
1.889
2.028
1.889
2.028
204,256
+0.08(+4.07%)
Nov 05, 2008
1.991
2.035
1.949
1.949
257,775
-0.01(-0.71%)
Nov 04, 2008
1.958
1.982
1.725
1.963
253,320
+0.25(+14.40%)
Nov 03, 2008
1.688
1.749
1.688
1.716
140,854
+0.04(+2.51%)
Oct 31, 2008
1.800
1.800
1.632
1.674
0
-0.10(-5.53%)
Oct 30, 2008
1.753
1.861
1.655
1.772
374,195
+0.02(+1.06%)
Oct 29, 2008
1.693
1.907
1.657
1.753
1,073,925
-0.11(-5.76%)
Oct 28, 2008
2.019
2.098
1.767
1.861
616,761
-0.15(-7.64%)
Oct 27, 2008
1.958
2.024
1.805
2.014
620,776
-0.02(-0.92%)
Oct 24, 2008
1.870
2.131
1.870
2.033
0
-0.11(-5.22%)
Oct 23, 2008
2.014
2.145
1.562
2.145
2,474,301
+0.13(+6.48%)
Oct 22, 2008
2.262
2.262
1.786
2.014
2,714,213
-0.32(-13.60%)
Oct 21, 2008
2.817
2.817
2.206
2.332
280,058
-0.46(-16.53%)
Oct 20, 2008
2.779
2.793
2.593
2.793
289,543
+0.09(+3.28%)
Oct 17, 2008
2.751
2.807
2.565
2.705
0
-0.05(-1.86%)
Oct 16, 2008
2.938
2.970
2.709
2.756
457,567
-0.18(-6.19%)
Oct 15, 2008
3.124
3.124
2.560
2.938
293,819
-0.23(-7.35%)
Oct 14, 2008
3.563
3.563
2.984
3.171
267,300
-0.09(-2.86%)
Oct 13, 2008
2.849
3.264
2.849
3.264
436,210
+0.41(+14.38%)
Oct 10, 2008
2.588
2.891
2.332
2.854
0
+0.27(+10.27%)
Oct 09, 2008
2.905
2.984
2.569
2.588
96,502
-0.21(-7.50%)
Oct 08, 2008
2.709
3.143
2.565
2.798
1,657,014
-0.14(-4.76%)
Oct 07, 2008
2.933
3.045
2.835
2.938
683,230
-0.04(-1.25%)
Oct 06, 2008
3.162
3.162
2.835
2.975
415,251
-0.30(-9.25%)
Oct 03, 2008
3.273
3.404
3.264
3.278
0
+0.01(+0.43%)
Oct 02, 2008
3.306
3.306
3.255
3.264
255,917
-0.05(-1.55%)
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.