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
)
9.840
+0.350 (+3.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2005
5.603
5.702
5.603
5.678
29,284
+0.03(+0.50%)
Sep 29, 2005
5.688
5.688
5.561
5.650
138,782
-0.04(-0.66%)
Sep 28, 2005
5.627
5.773
5.627
5.688
200,109
+0.07(+1.17%)
Sep 27, 2005
5.664
5.702
5.622
5.622
99,099
-0.04(-0.75%)
Sep 26, 2005
5.782
5.815
5.655
5.664
163,397
-0.08(-1.48%)
Sep 23, 2005
5.749
5.810
5.702
5.749
121,593
+0.03(+0.58%)
Sep 22, 2005
5.744
5.820
5.716
5.716
289,659
-0.02(-0.41%)
Sep 21, 2005
5.891
5.914
5.726
5.740
419,741
-0.06(-1.06%)
Sep 20, 2005
5.867
5.891
5.796
5.801
47,109
-0.07(-1.12%)
Sep 19, 2005
5.938
6.008
5.726
5.867
302,392
-0.03(-0.56%)
Sep 16, 2005
5.801
5.985
5.796
5.900
460,485
+0.12(+2.04%)
Sep 15, 2005
5.749
5.801
5.660
5.782
153,212
+0.08(+1.40%)
Sep 14, 2005
5.674
5.702
5.631
5.702
127,110
+0.07(+1.26%)
Sep 13, 2005
5.688
5.749
5.584
5.631
216,449
-0.08(-1.48%)
Sep 12, 2005
5.702
5.796
5.655
5.716
362,021
+0.03(+0.58%)
Sep 09, 2005
5.711
5.773
5.655
5.683
693,910
-0.01(-0.25%)
Sep 08, 2005
5.749
5.749
5.650
5.697
70,876
-0.05(-0.90%)
Sep 07, 2005
5.678
5.749
5.570
5.749
831,207
+0.03(+0.49%)
Sep 06, 2005
5.726
5.735
5.678
5.721
15,490
+0.04(+0.75%)
Sep 02, 2005
5.702
5.707
5.650
5.678
58,144
-0.02(-0.41%)
Sep 01, 2005
5.721
5.773
5.702
5.702
93,158
-0.02(-0.41%)
Aug 31, 2005
5.711
5.726
5.655
5.726
125,413
+0.02(+0.33%)
Aug 30, 2005
5.909
5.909
5.650
5.707
108,861
-0.18(-3.12%)
Aug 29, 2005
5.702
5.891
5.655
5.891
65,146
+0.19(+3.31%)
Aug 26, 2005
5.749
5.759
5.664
5.702
36,499
-0.04(-0.66%)
Aug 25, 2005
5.641
5.744
5.608
5.740
162,973
+0.13(+2.35%)
Aug 24, 2005
5.678
5.678
5.561
5.608
91,035
-0.07(-1.24%)
Aug 23, 2005
5.598
5.697
5.570
5.678
47,321
+0.08(+1.43%)
Aug 22, 2005
5.702
5.792
5.570
5.598
277,139
-0.14(-2.38%)
Aug 19, 2005
5.782
5.806
5.655
5.735
36,074
-0.06(-0.98%)
Aug 18, 2005
5.796
5.820
5.721
5.792
163,610
+0.00(+0.00%)
Aug 17, 2005
5.768
5.843
5.768
5.792
71,937
+0.02(+0.41%)
Aug 16, 2005
5.777
5.881
5.768
5.768
154,485
-0.00(-0.08%)
Aug 15, 2005
5.669
5.853
5.669
5.773
176,342
+0.10(+1.83%)
Aug 12, 2005
5.603
5.697
5.514
5.669
56,234
+0.09(+1.60%)
Aug 11, 2005
5.575
5.697
5.575
5.580
159,578
+0.01(+0.17%)
Aug 10, 2005
5.518
5.636
5.514
5.570
54,961
+0.00(+0.08%)
Aug 09, 2005
5.490
5.631
5.462
5.565
40,743
+0.09(+1.72%)
Aug 08, 2005
5.678
5.749
5.254
5.471
164,246
-0.25(-4.44%)
Aug 05, 2005
5.561
5.740
5.561
5.726
39,257
-0.01(-0.25%)
Aug 04, 2005
5.825
5.867
5.608
5.740
54,112
-0.11(-1.85%)
Aug 03, 2005
5.843
6.093
5.843
5.848
282,869
-0.04(-0.72%)
Aug 02, 2005
5.796
5.980
5.796
5.891
98,463
+0.14(+2.46%)
Aug 01, 2005
5.796
5.862
5.735
5.749
49,231
-0.03(-0.57%)
Jul 29, 2005
5.891
5.938
5.749
5.782
114,378
-0.11(-1.84%)
Jul 28, 2005
5.702
5.891
5.702
5.891
117,773
+0.21(+3.73%)
Jul 27, 2005
5.655
5.820
5.655
5.678
176,554
+0.02(+0.42%)
Jul 26, 2005
5.655
5.777
5.514
5.655
91,248
+0.00(+0.00%)
Jul 25, 2005
5.631
5.678
5.457
5.655
180,586
+0.01(+0.25%)
Jul 22, 2005
5.806
5.806
5.622
5.641
275,230
-0.16(-2.68%)
Jul 21, 2005
5.867
5.867
5.773
5.796
79,364
-0.07(-1.20%)
Jul 20, 2005
5.872
5.928
5.711
5.867
278,837
-0.10(-1.66%)
Jul 19, 2005
6.126
6.126
5.900
5.966
632,159
-0.07(-1.09%)
Jul 18, 2005
6.126
6.150
5.994
6.032
158,941
-0.09(-1.54%)
Jul 15, 2005
6.079
6.126
6.055
6.126
406,160
+0.04(+0.70%)
Jul 14, 2005
6.103
6.103
6.032
6.084
121,169
+0.02(+0.39%)
Jul 13, 2005
5.985
6.103
5.985
6.060
342,499
+0.13(+2.23%)
Jul 12, 2005
5.961
5.961
5.867
5.928
174,432
+0.01(+0.24%)
Jul 11, 2005
5.773
6.013
5.773
5.914
142,389
+0.15(+2.53%)
Jul 08, 2005
5.749
5.796
5.744
5.768
81,911
+0.02(+0.41%)
Jul 07, 2005
5.740
5.754
5.664
5.744
203,929
-0.04(-0.73%)
Jul 06, 2005
5.702
5.843
5.664
5.787
235,972
+0.08(+1.49%)
Jul 05, 2005
5.707
5.815
5.641
5.702
96,128
+0.04(+0.75%)
Jul 01, 2005
5.759
5.759
5.532
5.660
104,404
-0.09(-1.56%)
Jun 30, 2005
5.655
5.759
5.575
5.749
183,345
+0.09(+1.67%)
Jun 29, 2005
5.532
5.702
5.532
5.655
82,123
+0.12(+2.21%)
Jun 28, 2005
5.518
5.608
5.448
5.532
28,859
+0.03(+0.51%)
Jun 27, 2005
5.466
5.580
5.443
5.504
49,231
+0.04(+0.69%)
Jun 24, 2005
5.773
5.773
5.466
5.466
138,994
-0.31(-5.31%)
Jun 23, 2005
5.372
5.829
5.372
5.773
368,388
+0.39(+7.17%)
Jun 22, 2005
5.476
5.476
5.330
5.386
228,969
-0.08(-1.47%)
Jun 21, 2005
5.773
5.773
5.466
5.466
223,027
-0.28(-4.92%)
Jun 20, 2005
5.730
5.782
5.702
5.749
44,350
+0.00(+0.00%)
Jun 17, 2005
5.721
5.782
5.655
5.749
108,224
+0.05(+0.83%)
Jun 16, 2005
5.843
5.843
5.650
5.702
133,477
-0.14(-2.42%)
Jun 15, 2005
5.891
5.909
5.843
5.843
184,618
-0.05(-0.80%)
Jun 14, 2005
5.872
5.919
5.801
5.891
138,357
+0.03(+0.56%)
Jun 13, 2005
5.537
5.938
5.537
5.858
453,057
+0.30(+5.43%)
Jun 10, 2005
5.693
5.693
5.547
5.556
126,049
-0.11(-1.99%)
Jun 09, 2005
5.829
5.853
5.584
5.669
135,174
-0.15(-2.59%)
Jun 08, 2005
5.825
5.891
5.810
5.820
355,443
+0.02(+0.41%)
Jun 07, 2005
6.008
6.008
5.702
5.796
206,687
-0.19(-3.15%)
Jun 06, 2005
5.961
6.055
5.942
5.985
252,311
+0.07(+1.20%)
Jun 03, 2005
5.867
5.919
5.843
5.914
228,544
+0.06(+0.97%)
Jun 02, 2005
5.881
5.891
5.829
5.858
132,415
-0.02(-0.40%)
Jun 01, 2005
5.900
5.938
5.858
5.881
225,998
+0.01(+0.24%)
May 31, 2005
5.881
5.985
5.843
5.867
228,120
-0.06(-1.03%)
May 27, 2005
5.810
5.961
5.749
5.928
237,033
+0.11(+1.86%)
May 26, 2005
5.707
5.839
5.655
5.820
211,356
+0.09(+1.56%)
May 25, 2005
5.881
5.881
5.730
5.730
86,155
-0.10(-1.78%)
May 24, 2005
5.834
5.867
5.749
5.834
169,976
+0.00(+0.00%)
May 23, 2005
6.008
6.018
5.815
5.834
118,198
-0.13(-2.13%)
May 20, 2005
6.070
6.070
5.891
5.961
181,859
+0.07(+1.20%)
May 19, 2005
5.825
6.079
5.773
5.891
454,967
+0.07(+1.21%)
May 18, 2005
5.702
5.891
5.702
5.820
145,360
+0.13(+2.24%)
May 17, 2005
5.598
5.768
5.580
5.693
73,847
+0.05(+0.83%)
May 16, 2005
5.796
5.801
5.514
5.645
189,499
-0.20(-3.39%)
May 13, 2005
5.867
5.867
5.612
5.843
604,360
-0.07(-1.20%)
May 12, 2005
5.938
5.994
5.891
5.914
447,116
-0.02(-0.40%)
May 11, 2005
5.891
5.942
5.843
5.938
326,371
+0.09(+1.61%)
May 10, 2005
5.886
5.924
5.796
5.843
519,265
-0.04(-0.72%)
May 09, 2005
5.716
5.891
5.702
5.886
154,697
+0.08(+1.30%)
May 06, 2005
5.655
5.810
5.584
5.810
490,618
+0.13(+2.32%)
May 05, 2005
5.843
5.933
5.669
5.678
276,927
-0.08(-1.39%)
May 04, 2005
5.514
5.810
5.514
5.759
502,077
+0.28(+5.07%)
May 03, 2005
5.457
5.550
5.386
5.481
44,563
+0.02(+0.43%)
May 02, 2005
5.400
5.481
5.344
5.457
184,618
+0.15(+2.84%)
Apr 29, 2005
5.217
5.372
5.212
5.306
91,460
+0.07(+1.26%)
Apr 28, 2005
5.325
5.325
5.207
5.240
378,361
-0.11(-2.03%)
Apr 27, 2005
5.561
5.561
5.334
5.349
143,450
-0.16(-2.99%)
Apr 26, 2005
5.561
5.561
5.396
5.514
444,569
+0.14(+2.54%)
Apr 25, 2005
5.287
5.514
5.264
5.377
113,954
+0.12(+2.24%)
Apr 22, 2005
5.278
5.316
5.245
5.259
57,083
-0.02(-0.36%)
Apr 21, 2005
5.325
5.349
5.231
5.278
179,525
-0.02(-0.44%)
Apr 20, 2005
5.415
5.443
5.301
5.301
104,404
-0.11(-2.09%)
Apr 19, 2005
5.466
5.504
5.372
5.415
224,300
-0.00(-0.09%)
Apr 18, 2005
5.278
5.537
5.160
5.419
187,801
+0.04(+0.79%)
Apr 15, 2005
5.561
5.580
5.278
5.377
208,173
-0.21(-3.71%)
Apr 14, 2005
5.796
5.820
5.584
5.584
126,474
-0.21(-3.66%)
Apr 13, 2005
5.843
5.843
5.730
5.796
113,741
-0.05(-0.81%)
Apr 12, 2005
5.820
5.938
5.709
5.843
126,049
+0.02(+0.40%)
Apr 11, 2005
5.726
5.843
5.660
5.820
143,026
+0.02(+0.41%)
Apr 08, 2005
5.928
5.938
5.773
5.796
190,984
-0.14(-2.30%)
Apr 07, 2005
5.938
5.938
5.891
5.933
28,859
+0.04(+0.72%)
Apr 06, 2005
5.933
5.952
5.881
5.891
153,212
+0.02(+0.40%)
Apr 05, 2005
6.079
6.173
5.867
5.867
301,967
-0.16(-2.73%)
Apr 04, 2005
5.957
6.268
5.914
6.032
415,285
-0.02(-0.31%)
Apr 01, 2005
5.914
6.070
5.900
6.051
1,181,345
+0.14(+2.31%)
Mar 31, 2005
6.112
6.126
5.891
5.914
726,165
-0.25(-3.98%)
Mar 30, 2005
6.060
6.173
5.867
6.159
168,490
+0.09(+1.55%)
Mar 29, 2005
6.126
6.244
6.037
6.065
194,592
-0.06(-1.00%)
Mar 28, 2005
6.202
6.244
6.117
6.126
217,085
-0.12(-1.96%)
Mar 24, 2005
6.117
6.286
6.088
6.249
303,665
+0.08(+1.38%)
Mar 23, 2005
6.079
6.230
6.079
6.164
313,639
+0.09(+1.47%)
Mar 22, 2005
6.230
6.268
6.032
6.074
315,124
-0.24(-3.81%)
Mar 21, 2005
6.409
6.498
6.164
6.315
142,601
-0.19(-2.90%)
Mar 18, 2005
6.583
6.583
6.458
6.503
283,506
-0.08(-1.22%)
Mar 17, 2005
6.527
6.645
6.498
6.583
1,037,258
-0.04(-0.57%)
Mar 16, 2005
6.574
6.710
6.546
6.621
358,414
-0.02(-0.35%)
Mar 15, 2005
6.409
6.715
6.381
6.645
1,038,743
+0.26(+4.06%)
Mar 14, 2005
6.550
6.668
6.385
6.385
1,610,000
-0.37(-5.44%)
Mar 11, 2005
6.809
6.951
6.710
6.753
251,250
-0.08(-1.17%)
Mar 10, 2005
7.022
7.069
6.800
6.833
296,026
-0.35(-4.92%)
Mar 09, 2005
7.469
7.488
6.908
7.186
718,950
-0.45(-5.86%)
Mar 08, 2005
7.907
7.922
7.540
7.634
259,102
-0.25(-3.23%)
Mar 07, 2005
7.870
7.988
7.823
7.889
316,610
-0.10(-1.24%)
Mar 04, 2005
8.002
8.058
7.955
7.988
323,824
+0.02(+0.24%)
Mar 03, 2005
8.011
8.058
7.940
7.969
248,492
-0.09(-1.11%)
Mar 02, 2005
8.002
8.105
7.870
8.058
159,366
+0.10(+1.30%)
Mar 01, 2005
7.832
7.964
7.823
7.955
255,707
+0.22(+2.80%)
Feb 28, 2005
8.058
8.336
7.681
7.738
599,691
-0.20(-2.49%)
Feb 25, 2005
7.535
8.101
7.535
7.936
430,139
+0.40(+5.32%)
Feb 24, 2005
7.874
7.912
7.469
7.535
318,519
-0.17(-2.26%)
Feb 23, 2005
7.022
7.719
6.951
7.710
704,308
+0.70(+10.02%)
Feb 22, 2005
6.904
7.069
6.904
7.007
273,532
+0.11(+1.57%)
Feb 18, 2005
6.880
6.927
6.645
6.899
195,228
-0.01(-0.14%)
Feb 17, 2005
7.210
7.234
6.852
6.908
1,247,978
-0.31(-4.25%)
Feb 16, 2005
7.234
7.342
7.210
7.215
350,350
+0.05(+0.72%)
Feb 15, 2005
7.201
7.210
7.139
7.163
381,544
+0.02(+0.26%)
Feb 14, 2005
6.786
7.351
6.786
7.144
1,032,165
+0.57(+8.67%)
Feb 11, 2005
6.220
6.715
6.220
6.574
178,252
+0.34(+5.52%)
Feb 10, 2005
6.079
6.333
6.051
6.230
727,863
+0.20(+3.28%)
Feb 09, 2005
6.183
6.315
6.032
6.032
2,580,414
-0.10(-1.69%)
Feb 08, 2005
6.121
6.211
6.041
6.136
113,529
+0.05(+0.77%)
Feb 07, 2005
5.985
6.197
5.905
6.088
715,980
+0.15(+2.54%)
Feb 04, 2005
5.843
6.173
5.843
5.938
371,783
+0.19(+3.28%)
Feb 03, 2005
5.782
5.825
5.730
5.749
505,260
+0.01(+0.25%)
Feb 02, 2005
5.834
5.834
5.650
5.735
2,767,366
-0.06(-0.98%)
Feb 01, 2005
5.749
5.876
5.749
5.792
155,121
+0.02(+0.41%)
Jan 31, 2005
5.843
5.872
5.697
5.768
222,815
-0.07(-1.13%)
Jan 28, 2005
5.867
5.895
5.773
5.834
548,337
+0.01(+0.16%)
Jan 27, 2005
5.674
5.867
5.655
5.825
901,871
+0.15(+2.66%)
Jan 26, 2005
5.396
5.768
5.396
5.674
464,304
+0.35(+6.55%)
Jan 25, 2005
5.372
5.433
5.236
5.325
142,177
-0.07(-1.31%)
Jan 24, 2005
5.382
5.443
5.372
5.396
38,833
+0.03(+0.61%)
Jan 21, 2005
5.396
5.410
5.363
5.363
47,321
-0.03(-0.61%)
Jan 20, 2005
5.372
5.419
5.268
5.396
80,637
-0.02(-0.35%)
Jan 19, 2005
5.311
5.466
5.311
5.415
85,094
+0.08(+1.41%)
Jan 18, 2005
5.561
5.561
5.339
5.339
89,126
-0.20(-3.57%)
Jan 14, 2005
5.419
5.537
5.372
5.537
112,468
+0.18(+3.43%)
Jan 13, 2005
5.443
5.471
5.330
5.353
63,024
-0.09(-1.65%)
Jan 12, 2005
5.419
5.561
5.278
5.443
264,407
+0.05(+0.87%)
Jan 11, 2005
5.184
5.410
5.172
5.396
543,032
+0.20(+3.90%)
Jan 10, 2005
5.188
5.207
5.184
5.193
542,820
+0.00(+0.00%)
Jan 07, 2005
5.221
5.221
5.184
5.193
503,350
-0.01(-0.18%)
Jan 06, 2005
5.184
5.203
5.151
5.203
193,106
+0.02(+0.36%)
Jan 05, 2005
5.207
5.226
5.174
5.184
349,077
-0.02(-0.45%)
Jan 04, 2005
5.306
5.306
5.184
5.207
514,809
-0.11(-2.13%)
Jan 03, 2005
5.410
5.419
5.316
5.320
243,611
+0.02(+0.36%)
Dec 31, 2004
5.372
5.372
5.278
5.301
576,561
-0.02(-0.44%)
Dec 30, 2004
5.231
5.372
5.231
5.325
145,997
+0.12(+2.26%)
Dec 29, 2004
5.240
5.254
5.193
5.207
60,266
-0.08(-1.60%)
Dec 28, 2004
5.193
5.301
5.165
5.292
151,938
+0.10(+1.91%)
Dec 27, 2004
5.231
5.240
5.184
5.193
93,582
+0.01(+0.18%)
Dec 23, 2004
5.203
5.212
5.113
5.184
209,234
-0.01(-0.18%)
Dec 22, 2004
5.339
5.367
5.188
5.193
200,533
-0.10(-1.87%)
Dec 21, 2004
5.254
5.367
5.245
5.292
176,130
+0.07(+1.35%)
Dec 20, 2004
5.245
5.245
5.184
5.221
116,712
+0.02(+0.45%)
Dec 17, 2004
5.184
5.207
5.160
5.198
70,664
-0.02(-0.45%)
Dec 16, 2004
5.141
5.231
5.113
5.221
81,911
+0.03(+0.64%)
Dec 15, 2004
5.221
5.259
5.160
5.188
131,142
-0.01(-0.27%)
Dec 14, 2004
5.184
5.212
5.089
5.203
60,266
-0.03(-0.54%)
Dec 13, 2004
5.245
5.273
5.184
5.231
31,194
+0.03(+0.63%)
Dec 10, 2004
5.231
5.231
5.132
5.198
205,626
-0.08(-1.52%)
Dec 09, 2004
5.184
5.278
5.113
5.278
314,275
+0.07(+1.27%)
Dec 08, 2004
5.184
5.245
5.132
5.212
91,884
+0.03(+0.55%)
Dec 07, 2004
5.410
5.419
5.141
5.184
324,461
-0.21(-3.93%)
Dec 06, 2004
5.259
5.415
5.254
5.396
402,128
+0.18(+3.53%)
Dec 03, 2004
5.188
5.264
5.188
5.212
63,024
+0.02(+0.45%)
Dec 02, 2004
5.250
5.250
5.184
5.188
581,441
-0.01(-0.27%)
Dec 01, 2004
5.009
5.268
4.948
5.203
472,156
+0.29(+5.85%)
Nov 30, 2004
4.736
4.915
4.736
4.915
210,719
+0.13(+2.76%)
Nov 29, 2004
4.840
4.840
4.760
4.783
149,816
+0.01(+0.30%)
Nov 26, 2004
4.797
4.835
4.741
4.769
33,740
-0.01(-0.20%)
Nov 24, 2004
4.924
4.924
4.755
4.778
119,471
-0.14(-2.78%)
Nov 23, 2004
4.665
4.972
4.571
4.915
690,091
+0.25(+5.35%)
Nov 22, 2004
4.467
4.679
4.453
4.665
142,601
+0.16(+3.67%)
Nov 19, 2004
4.477
4.519
4.467
4.500
169,551
+0.01(+0.21%)
Nov 18, 2004
4.514
4.571
4.439
4.491
58,144
+0.02(+0.53%)
Nov 17, 2004
4.505
4.524
4.378
4.467
293,904
-0.04(-0.84%)
Nov 16, 2004
4.514
4.514
4.453
4.505
31,618
+0.01(+0.21%)
Nov 15, 2004
4.533
4.533
4.383
4.496
123,715
-0.00(-0.10%)
Nov 12, 2004
4.477
4.519
4.387
4.500
174,644
+0.02(+0.53%)
Nov 11, 2004
4.618
4.618
4.269
4.477
559,797
-0.19(-4.04%)
Nov 10, 2004
4.661
4.708
4.661
4.665
23,130
-0.04(-0.90%)
Nov 09, 2004
4.731
4.778
4.618
4.708
71,513
-0.07(-1.48%)
Nov 08, 2004
4.807
4.826
4.689
4.778
34,589
-0.02(-0.39%)
Nov 05, 2004
4.807
4.830
4.665
4.797
77,030
+0.04(+0.79%)
Nov 04, 2004
4.764
4.807
4.618
4.760
84,033
-0.05(-1.08%)
Nov 03, 2004
4.807
4.826
4.755
4.811
197,987
+0.07(+1.39%)
Nov 02, 2004
4.595
4.760
4.590
4.745
238,730
+0.26(+5.89%)
Nov 01, 2004
4.434
4.505
4.434
4.482
160,427
+0.00(+0.00%)
Oct 29, 2004
4.571
4.571
4.477
4.482
70,452
-0.04(-0.94%)
Oct 28, 2004
4.383
4.533
4.383
4.524
88,065
+0.08(+1.80%)
Oct 27, 2004
4.425
4.453
4.359
4.444
221,329
+0.02(+0.43%)
Oct 26, 2004
4.472
4.496
4.406
4.425
78,940
+0.00(+0.00%)
Oct 25, 2004
4.571
4.599
4.359
4.425
240,216
+0.12(+2.85%)
Oct 22, 2004
4.260
4.312
4.241
4.302
269,924
+0.03(+0.77%)
Oct 21, 2004
4.133
4.269
4.105
4.269
181,859
+0.18(+4.50%)
Oct 20, 2004
4.213
4.222
4.006
4.086
80,850
-0.10(-2.47%)
Oct 19, 2004
4.081
4.218
4.072
4.189
170,188
+0.09(+2.18%)
Oct 18, 2004
4.076
4.100
3.911
4.100
66,844
+0.00(+0.00%)
Oct 15, 2004
4.048
4.100
3.944
4.100
69,815
+0.09(+2.23%)
Oct 14, 2004
4.010
4.048
4.006
4.010
62,812
-0.00(-0.12%)
Oct 13, 2004
4.020
4.039
4.015
4.015
80,001
-0.02(-0.47%)
Oct 12, 2004
4.043
4.076
3.973
4.034
29,920
+0.01(+0.35%)
Oct 11, 2004
4.053
4.053
3.925
4.020
19,947
-0.01(-0.23%)
Oct 08, 2004
4.029
4.095
4.010
4.029
84,457
+0.03(+0.71%)
Oct 07, 2004
3.949
4.034
3.949
4.001
71,300
+0.04(+1.07%)
Oct 06, 2004
3.864
4.053
3.864
3.958
297,299
+0.12(+3.07%)
Oct 05, 2004
3.817
3.859
3.793
3.841
162,761
+0.02(+0.49%)
Oct 04, 2004
3.888
3.949
3.723
3.822
221,329
-0.02(-0.49%)
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.