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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
4.569
4.569
4.493
4.493
50,010
-0.04(-0.98%)
Nov 29, 2012
4.550
4.554
4.506
4.537
32,989
+0.05(+1.13%)
Nov 28, 2012
4.474
4.518
4.455
4.487
55,601
+0.03(+0.71%)
Nov 27, 2012
4.468
4.582
4.265
4.455
104,024
-0.00(-0.03%)
Nov 26, 2012
4.462
4.462
4.375
4.456
147,552
+0.03(+0.65%)
Nov 23, 2012
4.334
4.439
4.323
4.427
50,687
+0.06(+1.46%)
Nov 21, 2012
4.456
4.462
4.317
4.363
211,848
-0.09(-2.08%)
Nov 20, 2012
4.450
4.485
4.450
4.456
22,629
+0.00(+0.00%)
Nov 19, 2012
4.578
4.578
4.450
4.456
48,112
-0.02(-0.39%)
Nov 16, 2012
4.433
4.485
4.433
4.474
39,900
+0.00(+0.00%)
Nov 15, 2012
4.520
4.534
4.404
4.474
73,833
-0.05(-1.15%)
Nov 14, 2012
4.752
4.752
4.491
4.526
49,262
-0.17(-3.58%)
Nov 13, 2012
4.560
4.752
4.520
4.694
129,351
+0.13(+2.79%)
Nov 12, 2012
4.416
4.566
4.404
4.566
26,412
+0.15(+3.41%)
Nov 09, 2012
4.346
4.433
4.230
4.416
121,214
+0.09(+2.14%)
Nov 08, 2012
4.213
4.340
4.207
4.323
128,769
+0.12(+2.75%)
Nov 07, 2012
4.288
4.352
4.172
4.207
115,619
-0.10(-2.29%)
Nov 06, 2012
4.311
4.317
4.288
4.305
34,633
-0.02(-0.54%)
Nov 05, 2012
4.271
4.363
4.213
4.329
106,918
+0.08(+1.91%)
Nov 02, 2012
4.242
4.248
4.155
4.248
14,923
+0.03(+0.69%)
Nov 01, 2012
4.172
4.219
4.155
4.219
49,538
+0.03(+0.83%)
Oct 31, 2012
4.178
4.236
4.132
4.184
45,482
+0.01(+0.14%)
Oct 26, 2012
4.172
4.178
4.178
4.178
20,363
-0.04(-0.96%)
Oct 25, 2012
4.236
4.242
4.190
4.219
16,494
-0.02(-0.55%)
Oct 24, 2012
4.265
4.265
4.213
4.242
23,947
-0.01(-0.14%)
Oct 23, 2012
4.253
4.288
4.213
4.248
19,661
+0.00(+0.00%)
Oct 19, 2012
4.317
4.317
4.190
4.248
26,843
-0.08(-1.74%)
Oct 18, 2012
4.317
4.334
4.317
4.323
29,609
+0.01(+0.13%)
Oct 17, 2012
4.305
4.317
4.291
4.317
70,386
+0.01(+0.27%)
Oct 16, 2012
4.317
4.329
4.294
4.305
207,933
+0.01(+0.13%)
Oct 15, 2012
4.363
4.375
4.294
4.300
28,558
-0.02(-0.40%)
Oct 12, 2012
4.363
4.433
4.288
4.317
359,083
-0.08(-1.84%)
Oct 11, 2012
4.485
4.497
4.363
4.398
102,038
-0.03(-0.65%)
Oct 10, 2012
4.450
4.497
4.421
4.427
117,384
-0.03(-0.78%)
Oct 09, 2012
4.468
4.520
4.392
4.462
106,918
-0.03(-0.77%)
Oct 08, 2012
4.497
4.514
4.479
4.497
15,469
+0.03(+0.65%)
Oct 05, 2012
4.508
4.514
4.426
4.468
82,427
+0.01(+0.26%)
Oct 04, 2012
4.334
4.468
4.329
4.456
28,424
+0.15(+3.50%)
Oct 03, 2012
4.230
4.329
4.219
4.305
176,168
+0.09(+2.06%)
Oct 02, 2012
4.143
4.323
4.143
4.219
163,311
+0.11(+2.68%)
Oct 01, 2012
4.097
4.120
4.010
4.108
102,331
+0.06(+1.43%)
Sep 28, 2012
4.033
4.097
3.935
4.050
52,869
+0.03(+0.87%)
Sep 27, 2012
3.825
4.045
3.825
4.016
99,423
+0.22(+5.80%)
Sep 26, 2012
3.825
3.825
3.772
3.796
14,665
-0.01(-0.15%)
Sep 25, 2012
3.801
3.825
3.772
3.801
77,731
-0.01(-0.15%)
Sep 24, 2012
3.917
3.946
3.796
3.807
157,890
-0.06(-1.65%)
Sep 21, 2012
3.917
3.952
3.796
3.871
232,595
-0.05(-1.18%)
Sep 20, 2012
3.935
3.952
3.900
3.917
239,620
-0.06(-1.46%)
Sep 19, 2012
3.952
4.032
3.923
3.975
83,357
+0.00(+0.00%)
Sep 18, 2012
3.987
4.027
3.911
3.975
128,608
-0.02(-0.58%)
Sep 17, 2012
4.022
4.022
3.987
3.998
24,313
-0.02(-0.43%)
Sep 14, 2012
4.010
4.022
3.958
4.016
35,508
+0.05(+1.18%)
Sep 13, 2012
3.911
3.987
3.911
3.969
31,085
+0.03(+0.87%)
Sep 12, 2012
3.929
3.969
3.877
3.935
46,708
+0.04(+1.04%)
Sep 11, 2012
3.900
4.022
3.894
3.894
62,212
-0.03(-0.74%)
Sep 10, 2012
3.888
3.935
3.888
3.923
42,347
+0.06(+1.50%)
Sep 07, 2012
3.917
3.952
3.865
3.865
143,230
-0.08(-1.91%)
Sep 06, 2012
4.022
4.022
3.929
3.940
175,041
-0.08(-1.88%)
Sep 05, 2012
3.987
4.016
3.929
4.016
60,795
+0.07(+1.76%)
Sep 04, 2012
3.940
3.981
3.911
3.946
45,960
+0.02(+0.44%)
Aug 31, 2012
3.894
3.929
3.825
3.929
125,775
+0.06(+1.50%)
Aug 30, 2012
3.877
3.911
3.834
3.871
22,558
+0.02(+0.45%)
Aug 29, 2012
3.917
3.929
3.848
3.853
134,674
-0.08(-2.06%)
Aug 27, 2012
4.022
4.022
3.894
3.935
57,202
-0.08(-1.88%)
Aug 24, 2012
3.981
4.022
3.981
4.010
34,997
-0.01(-0.29%)
Aug 23, 2012
3.987
4.027
3.952
4.022
63,551
+0.08(+1.91%)
Aug 22, 2012
4.108
4.108
3.882
3.946
163,963
-0.13(-3.27%)
Aug 21, 2012
4.097
4.114
4.050
4.079
96,797
+0.02(+0.43%)
Aug 20, 2012
4.126
4.126
4.045
4.062
34,709
-0.02(-0.57%)
Aug 17, 2012
4.108
4.132
4.056
4.085
35,090
+0.01(+0.28%)
Aug 16, 2012
4.050
4.114
4.027
4.074
74,799
-0.02(-0.43%)
Aug 15, 2012
4.062
4.091
4.056
4.091
18,994
+0.03(+0.71%)
Aug 14, 2012
4.126
4.126
4.056
4.062
29,894
+0.01(+0.14%)
Aug 13, 2012
4.056
4.096
4.039
4.056
16,551
+0.02(+0.43%)
Aug 10, 2012
4.184
4.184
4.022
4.039
182,173
-0.12(-2.92%)
Aug 09, 2012
4.259
4.294
4.149
4.161
69,028
-0.10(-2.31%)
Aug 08, 2012
4.259
4.271
4.189
4.259
63,851
+0.00(+0.00%)
Aug 07, 2012
4.253
4.259
4.190
4.259
125,837
+0.05(+1.24%)
Aug 06, 2012
4.146
4.207
4.120
4.207
82,836
+0.05(+1.26%)
Aug 03, 2012
4.062
4.219
4.045
4.155
128,244
+0.10(+2.43%)
Aug 02, 2012
4.047
4.056
4.027
4.056
32,964
+0.01(+0.29%)
Aug 01, 2012
4.033
4.056
4.024
4.045
25,759
-0.01(-0.29%)
Jul 31, 2012
4.027
4.056
4.027
4.056
23,290
+0.02(+0.57%)
Jul 30, 2012
4.062
4.074
4.010
4.033
242,566
-0.01(-0.14%)
Jul 27, 2012
4.027
4.056
4.004
4.039
51,610
-0.01(-0.14%)
Jul 26, 2012
4.126
4.126
3.952
4.045
61,470
+0.01(+0.29%)
Jul 25, 2012
3.987
4.056
3.940
4.033
24,128
+0.02(+0.58%)
Jul 24, 2012
4.027
4.044
3.911
4.010
36,229
+0.03(+0.87%)
Jul 23, 2012
4.120
4.213
3.842
3.975
415,164
-0.12(-2.83%)
Jul 20, 2012
4.103
4.172
4.027
4.091
85,747
-0.04(-0.98%)
Jul 19, 2012
4.132
4.143
3.935
4.132
44,250
-0.03(-0.70%)
Jul 18, 2012
4.027
4.166
4.027
4.161
28,441
+0.15(+3.76%)
Jul 17, 2012
4.126
4.172
3.929
4.010
112,742
-0.11(-2.67%)
Jul 16, 2012
4.201
4.201
4.056
4.120
10,179
-0.05(-1.25%)
Jul 13, 2012
4.120
4.172
4.120
4.172
12,835
+0.03(+0.70%)
Jul 12, 2012
4.126
4.178
4.085
4.143
41,386
-0.03(-0.69%)
Jul 11, 2012
4.155
4.201
4.114
4.172
14,986
+0.01(+0.14%)
Jul 10, 2012
4.074
4.184
4.074
4.166
47,885
+0.16(+3.90%)
Jul 09, 2012
4.074
4.074
3.981
4.010
21,875
-0.02(-0.57%)
Jul 06, 2012
4.132
4.132
3.987
4.033
38,747
-0.09(-2.11%)
Jul 05, 2012
4.172
4.172
4.085
4.120
26,693
-0.05(-1.25%)
Jul 03, 2012
4.172
4.172
4.103
4.172
11,201
+0.02(+0.56%)
Jul 02, 2012
3.882
4.149
3.837
4.149
27,155
+0.26(+6.68%)
Jun 29, 2012
3.895
4.004
3.862
3.889
84,068
+0.01(+0.28%)
Jun 28, 2012
4.010
4.010
3.848
3.878
58,418
-0.10(-2.62%)
Jun 27, 2012
3.933
4.026
3.922
3.983
98,433
+0.05(+1.26%)
Jun 26, 2012
3.999
4.043
3.867
3.933
84,706
-0.03(-0.69%)
Jun 25, 2012
4.196
4.202
3.906
3.961
130,110
-0.26(-6.23%)
Jun 22, 2012
4.021
4.257
4.015
4.224
230,824
+0.21(+5.34%)
Jun 21, 2012
4.021
4.125
3.988
4.010
48,467
-0.02(-0.41%)
Jun 20, 2012
4.021
4.076
3.939
4.026
116,429
-0.01(-0.14%)
Jun 19, 2012
4.004
4.059
3.966
4.032
102,846
+0.04(+1.10%)
Jun 18, 2012
4.059
4.070
3.818
3.988
528,083
-0.18(-4.34%)
Jun 15, 2012
3.725
4.169
3.555
4.169
1,362,445
+0.42(+11.11%)
Jun 14, 2012
3.829
3.889
3.653
3.752
185,735
-0.03(-0.87%)
Jun 13, 2012
3.834
3.862
3.755
3.785
59,231
-0.08(-2.13%)
Jun 12, 2012
4.131
4.131
3.796
3.867
329,231
-0.30(-7.24%)
Jun 11, 2012
3.889
4.180
3.801
4.169
355,674
+0.27(+7.04%)
Jun 08, 2012
3.604
3.906
3.599
3.895
195,930
+0.29(+8.07%)
Jun 07, 2012
3.626
3.705
3.538
3.604
128,541
+0.05(+1.39%)
Jun 06, 2012
3.659
3.697
3.485
3.555
89,225
-0.14(-3.86%)
Jun 05, 2012
3.642
3.736
3.642
3.697
19,748
+0.09(+2.59%)
Jun 04, 2012
3.664
3.736
3.489
3.604
96,300
-0.11(-2.95%)
Jun 01, 2012
3.801
3.801
3.670
3.714
97,754
-0.05(-1.31%)
May 31, 2012
3.873
3.873
3.719
3.763
58,654
-0.07(-1.72%)
May 30, 2012
3.873
3.966
3.758
3.829
51,123
-0.12(-3.06%)
May 29, 2012
3.977
4.004
3.840
3.950
80,713
-0.03(-0.69%)
May 25, 2012
3.840
4.076
3.840
3.977
35,786
+0.14(+3.72%)
May 24, 2012
3.845
3.851
3.752
3.834
71,072
+0.01(+0.14%)
May 23, 2012
4.037
4.059
3.807
3.829
63,650
-0.24(-5.80%)
May 22, 2012
4.202
4.251
4.010
4.065
69,945
-0.19(-4.39%)
May 21, 2012
4.268
4.317
4.125
4.251
54,847
-0.05(-1.15%)
May 18, 2012
4.405
4.405
4.191
4.301
98,897
-0.08(-1.75%)
May 17, 2012
4.251
4.410
4.202
4.377
199,822
+0.09(+2.05%)
May 16, 2012
4.301
4.334
4.213
4.290
64,788
-0.02(-0.51%)
May 15, 2012
4.421
4.421
4.279
4.312
140,645
-0.08(-1.75%)
May 14, 2012
4.279
4.399
4.262
4.388
64,771
+0.00(+0.00%)
May 11, 2012
4.388
4.399
4.339
4.388
99,253
+0.00(+0.00%)
May 10, 2012
4.449
4.449
4.350
4.388
35,221
-0.04(-0.87%)
May 09, 2012
4.164
4.449
4.037
4.427
269,732
+0.28(+6.75%)
May 08, 2012
3.840
4.180
3.812
4.147
195,839
+0.31(+8.00%)
May 07, 2012
3.900
3.911
3.774
3.840
76,943
-0.03(-0.71%)
May 04, 2012
4.185
4.213
3.840
3.867
283,074
-0.32(-7.60%)
May 03, 2012
4.279
4.323
4.169
4.185
83,337
-0.08(-1.80%)
May 02, 2012
4.323
4.361
4.262
4.262
37,753
-0.13(-3.00%)
May 01, 2012
4.323
4.405
4.323
4.394
26,312
+0.07(+1.65%)
Apr 30, 2012
4.449
4.449
4.306
4.323
50,323
-0.10(-2.23%)
Apr 27, 2012
4.290
4.421
4.290
4.421
38,171
+0.14(+3.33%)
Apr 26, 2012
4.465
4.493
4.277
4.279
86,598
-0.21(-4.76%)
Apr 25, 2012
4.597
4.674
4.399
4.493
104,372
-0.03(-0.61%)
Apr 24, 2012
4.674
4.860
4.476
4.520
121,688
-0.17(-3.63%)
Apr 23, 2012
4.685
4.750
4.495
4.690
1,115,389
-0.10(-2.17%)
Apr 20, 2012
4.701
4.809
4.668
4.794
86,308
+0.11(+2.34%)
Apr 19, 2012
4.674
4.756
4.663
4.685
101,027
-0.01(-0.12%)
Apr 18, 2012
4.663
4.767
4.663
4.690
65,275
-0.03(-0.58%)
Apr 17, 2012
4.877
4.877
4.668
4.718
135,676
-0.24(-4.76%)
Apr 16, 2012
5.019
5.052
4.882
4.953
49,878
-0.04(-0.88%)
Apr 13, 2012
5.058
5.058
4.844
4.997
93,458
-0.03(-0.55%)
Apr 12, 2012
4.888
5.025
4.888
5.025
86,986
+0.20(+4.09%)
Apr 11, 2012
4.674
4.904
4.667
4.827
72,240
+0.22(+4.89%)
Apr 10, 2012
4.882
4.970
4.602
4.602
102,642
-0.29(-5.84%)
Apr 09, 2012
4.942
5.052
4.882
4.888
43,900
-0.14(-2.84%)
Apr 05, 2012
4.981
5.106
4.973
5.030
37,250
+0.03(+0.55%)
Apr 04, 2012
5.036
5.080
4.948
5.003
35,998
-0.01(-0.11%)
Apr 03, 2012
5.299
5.299
4.942
5.008
262,235
-0.30(-5.58%)
Apr 02, 2012
5.502
5.562
5.217
5.305
170,301
-0.24(-4.35%)
Mar 30, 2012
5.595
5.639
5.540
5.546
27,286
+0.01(+0.10%)
Mar 29, 2012
5.540
5.595
5.486
5.540
85,619
-0.03(-0.57%)
Mar 28, 2012
5.540
5.597
5.540
5.572
18,114
+0.03(+0.57%)
Mar 27, 2012
5.590
5.617
5.540
5.540
54,630
-0.04(-0.79%)
Mar 26, 2012
5.689
5.689
5.513
5.584
51,748
-0.11(-1.93%)
Mar 23, 2012
5.678
5.710
5.579
5.694
37,797
-0.02(-0.34%)
Mar 22, 2012
5.694
5.793
5.628
5.713
22,776
-0.01(-0.14%)
Mar 21, 2012
5.826
5.881
5.710
5.721
59,169
-0.09(-1.60%)
Mar 20, 2012
5.864
5.870
5.721
5.815
65,112
-0.08(-1.40%)
Mar 19, 2012
5.924
6.006
5.842
5.897
73,793
-0.03(-0.46%)
Mar 16, 2012
5.985
6.034
5.787
5.924
58,077
-0.07(-1.19%)
Mar 15, 2012
5.930
6.012
5.913
5.996
30,062
+0.02(+0.28%)
Mar 14, 2012
6.018
6.133
5.979
5.979
67,322
-0.05(-0.82%)
Mar 13, 2012
6.023
6.060
6.001
6.029
30,620
+0.05(+0.82%)
Mar 12, 2012
6.040
6.045
5.979
5.980
10,075
-0.07(-1.08%)
Mar 09, 2012
6.210
6.297
6.012
6.045
43,676
-0.12(-1.96%)
Mar 08, 2012
6.040
6.215
5.979
6.166
109,188
+0.10(+1.72%)
Mar 07, 2012
6.045
6.062
5.979
6.062
45,665
+0.03(+0.55%)
Mar 06, 2012
6.034
6.051
5.917
6.029
162,308
-0.07(-1.17%)
Mar 05, 2012
6.160
6.188
6.100
6.100
65,730
-0.07(-1.07%)
Mar 02, 2012
6.105
6.193
6.078
6.166
389,677
+0.07(+1.08%)
Mar 01, 2012
6.051
6.116
5.979
6.100
89,146
+0.10(+1.65%)
Feb 29, 2012
5.930
6.056
5.919
6.001
353,834
+0.10(+1.77%)
Feb 28, 2012
5.941
5.941
5.595
5.897
153,207
-0.11(-1.83%)
Feb 27, 2012
5.985
6.061
5.985
6.007
32,197
-0.02(-0.36%)
Feb 24, 2012
6.034
6.040
5.979
6.029
26,790
-0.08(-1.26%)
Feb 23, 2012
6.155
6.193
6.034
6.105
26,553
-0.03(-0.54%)
Feb 22, 2012
6.111
6.149
6.067
6.138
35,779
+0.01(+0.18%)
Feb 21, 2012
6.100
6.155
6.100
6.127
91,385
-0.04(-0.62%)
Feb 17, 2012
5.979
6.171
5.979
6.166
40,597
+0.23(+3.88%)
Feb 16, 2012
5.798
5.985
5.798
5.935
145,252
+0.04(+0.74%)
Feb 15, 2012
5.924
5.952
5.859
5.891
59,177
+0.04(+0.75%)
Feb 14, 2012
5.853
5.875
5.798
5.848
16,403
+0.02(+0.38%)
Feb 13, 2012
5.853
5.913
5.760
5.826
41,643
+0.08(+1.38%)
Feb 10, 2012
5.842
5.842
5.721
5.746
47,971
-0.12(-2.10%)
Feb 09, 2012
5.963
5.963
5.826
5.870
157,663
-0.08(-1.38%)
Feb 08, 2012
5.963
6.023
5.754
5.952
71,243
-0.01(-0.18%)
Feb 07, 2012
5.820
6.034
5.546
5.963
206,498
+0.16(+2.84%)
Feb 06, 2012
5.650
5.809
5.650
5.798
211,378
+0.16(+2.92%)
Feb 03, 2012
5.568
5.650
5.551
5.634
223,474
+0.07(+1.28%)
Feb 02, 2012
5.540
5.590
5.540
5.562
55,797
+0.02(+0.40%)
Feb 01, 2012
5.551
5.590
5.502
5.540
139,506
-0.02(-0.30%)
Jan 31, 2012
5.546
5.590
5.535
5.557
87,218
+0.04(+0.70%)
Jan 30, 2012
5.573
5.573
5.392
5.518
41,013
-0.04(-0.79%)
Jan 27, 2012
5.612
5.634
5.546
5.562
48,538
-0.09(-1.55%)
Jan 26, 2012
5.540
5.710
5.540
5.650
119,778
+0.09(+1.68%)
Jan 25, 2012
5.584
5.650
5.557
5.557
32,930
-0.09(-1.65%)
Jan 24, 2012
5.667
5.721
5.590
5.650
18,204
-0.02(-0.39%)
Jan 23, 2012
5.623
5.705
5.606
5.672
41,005
+0.05(+0.98%)
Jan 20, 2012
5.508
5.617
5.491
5.617
33,635
+0.13(+2.30%)
Jan 19, 2012
5.678
5.705
5.486
5.491
24,065
-0.19(-3.29%)
Jan 18, 2012
5.650
5.705
5.645
5.678
18,488
+0.05(+0.88%)
Jan 17, 2012
5.612
5.656
5.590
5.628
20,792
+0.04(+0.69%)
Jan 13, 2012
5.716
5.771
5.529
5.590
9,543
-0.13(-2.21%)
Jan 12, 2012
5.787
5.798
5.683
5.716
29,522
-0.08(-1.42%)
Jan 11, 2012
5.551
5.859
5.537
5.798
37,379
+0.25(+4.55%)
Jan 10, 2012
5.562
5.601
5.486
5.546
20,594
+0.01(+0.20%)
Jan 09, 2012
5.568
5.661
5.524
5.535
17,413
-0.10(-1.75%)
Jan 06, 2012
5.678
5.743
5.612
5.634
26,549
-0.02(-0.39%)
Jan 05, 2012
5.749
5.842
5.551
5.656
74,577
-0.08(-1.43%)
Jan 04, 2012
5.870
5.902
5.678
5.738
46,819
+0.05(+0.87%)
Dec 30, 2011
5.458
5.694
5.458
5.689
25,776
+0.23(+4.22%)
Dec 29, 2011
5.524
5.540
5.376
5.458
187,076
-0.04(-0.70%)
Dec 28, 2011
5.480
5.508
5.439
5.497
20,183
+0.04(+0.70%)
Dec 27, 2011
5.475
5.529
5.431
5.458
38,444
+0.00(+0.00%)
Dec 23, 2011
5.480
5.502
5.447
5.458
16,924
+0.07(+1.32%)
Dec 21, 2011
5.431
5.458
5.332
5.387
38,382
-0.03(-0.51%)
Dec 20, 2011
5.518
5.529
5.403
5.414
48,193
-0.12(-2.18%)
Dec 19, 2011
5.491
5.540
5.431
5.535
13,581
+0.02(+0.40%)
Dec 16, 2011
5.497
5.513
5.261
5.513
38,234
+0.02(+0.30%)
Dec 15, 2011
5.524
5.535
5.464
5.497
11,705
-0.02(-0.30%)
Dec 14, 2011
5.469
5.535
5.442
5.513
12,480
+0.03(+0.50%)
Dec 13, 2011
5.557
5.557
5.460
5.486
23,789
-0.06(-1.09%)
Dec 12, 2011
5.661
5.678
5.491
5.546
18,871
-0.12(-2.03%)
Dec 09, 2011
5.743
5.798
5.579
5.661
21,625
-0.05(-0.96%)
Dec 08, 2011
6.045
6.051
5.678
5.716
33,772
-0.41(-6.71%)
Dec 07, 2011
5.985
6.363
5.946
6.127
45,227
+0.13(+2.10%)
Dec 06, 2011
5.776
6.007
5.716
6.001
32,142
+0.18(+3.01%)
Dec 05, 2011
5.573
5.881
5.409
5.826
50,286
+0.31(+5.67%)
Dec 02, 2011
5.513
5.562
5.431
5.513
74,515
+0.07(+1.31%)
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.