Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.612 5.631 5.584 5.584 135,174 -0.02(-0.42%)
Mar 30, 2006 5.584 5.612 5.537 5.608 373,480 +0.05(+0.85%)
Mar 29, 2006 5.424 5.631 5.424 5.561 98,675 +0.14(+2.52%)
Mar 28, 2006 5.561 5.584 5.344 5.424 234,911 -0.11(-2.04%)
Mar 27, 2006 5.561 5.575 5.523 5.537 115,015 -0.02(-0.42%)
Mar 24, 2006 5.561 5.561 5.537 5.561 87,852 +0.00(+0.00%)
Mar 23, 2006 5.547 5.575 5.537 5.561 207,748 +0.00(+0.08%)
Mar 22, 2006 5.584 5.584 5.514 5.556 157,668 +0.02(+0.34%)
Mar 21, 2006 5.645 5.655 5.532 5.537 191,196 -0.10(-1.84%)
Mar 20, 2006 5.608 5.645 5.575 5.641 153,636 +0.08(+1.44%)
Mar 17, 2006 5.547 5.612 5.532 5.561 98,887 +0.00(+0.08%)
Mar 16, 2006 5.570 5.608 5.514 5.556 49,443 +0.01(+0.26%)
Mar 15, 2006 5.490 5.580 5.485 5.542 225,786 +0.08(+1.55%)
Mar 14, 2006 5.514 5.556 5.396 5.457 476,188 -0.10(-1.86%)
Mar 13, 2006 5.433 5.598 5.433 5.561 103,343 +0.08(+1.46%)
Mar 10, 2006 5.561 5.561 5.429 5.481 144,299 -0.08(-1.36%)
Mar 09, 2006 5.678 5.678 5.528 5.556 164,034 -0.09(-1.59%)
Mar 08, 2006 5.565 5.678 5.565 5.645 389,820 +0.04(+0.67%)
Mar 07, 2006 5.749 5.792 5.584 5.608 1,389,519 -0.19(-3.25%)
Mar 06, 2006 5.862 5.867 5.759 5.796 161,275 -0.07(-1.13%)
Mar 03, 2006 5.985 5.985 5.796 5.862 296,662 -0.08(-1.43%)
Mar 02, 2006 5.966 6.079 5.938 5.947 99,524 -0.04(-0.71%)
Mar 01, 2006 6.022 6.103 5.895 5.989 251,675 -0.03(-0.47%)
Feb 28, 2006 6.164 6.121 6.018 6.018 140,904 -0.15(-2.37%)
Feb 27, 2006 6.206 6.216 6.032 6.164 128,384 -0.09(-1.43%)
Feb 24, 2006 6.291 6.319 6.197 6.253 213,266 -0.04(-0.60%)
Feb 23, 2006 6.277 6.480 6.268 6.291 1,403,100 +0.06(+0.98%)
Feb 22, 2006 6.032 6.258 5.985 6.230 480,432 +0.23(+3.85%)
Feb 21, 2006 5.891 6.008 5.867 5.999 429,290 +0.29(+5.03%)
Feb 17, 2006 5.721 5.749 5.702 5.711 326,371 +0.00(+0.00%)
Feb 16, 2006 5.702 5.730 5.683 5.711 408,494 +0.05(+0.83%)
Feb 15, 2006 5.466 5.702 5.438 5.664 614,545 +0.32(+5.90%)
Feb 14, 2006 5.231 5.372 5.231 5.349 1,585,808 +0.12(+2.34%)
Feb 13, 2006 5.226 5.259 5.207 5.226 208,597 +0.01(+0.18%)
Feb 10, 2006 5.221 5.231 5.137 5.217 228,757 -0.03(-0.54%)
Feb 09, 2006 5.268 5.301 5.231 5.245 419,529 -0.00(-0.09%)
Feb 08, 2006 5.268 5.283 5.184 5.250 1,163,732 -0.02(-0.36%)
Feb 07, 2006 5.254 5.292 5.231 5.268 162,124 +0.03(+0.63%)
Feb 06, 2006 5.207 5.292 5.207 5.236 746,961 +0.07(+1.28%)
Feb 03, 2006 5.089 5.170 5.071 5.170 116,712 +0.08(+1.57%)
Feb 02, 2006 5.066 5.155 5.009 5.089 2,692,882 -0.00(-0.09%)
Feb 01, 2006 5.198 5.203 5.066 5.094 427,805 -0.09(-1.73%)
Jan 31, 2006 5.212 5.316 5.141 5.184 334,859 -0.01(-0.27%)
Jan 30, 2006 5.254 5.325 5.198 5.198 259,314 -0.08(-1.52%)
Jan 27, 2006 5.268 5.386 5.160 5.278 559,160 +0.01(+0.18%)
Jan 26, 2006 5.254 5.325 5.236 5.268 247,218 -0.03(-0.62%)
Jan 25, 2006 5.188 5.325 5.188 5.301 249,765 +0.12(+2.27%)
Jan 24, 2006 5.160 5.217 5.155 5.184 358,202 +0.03(+0.55%)
Jan 23, 2006 5.184 5.193 5.137 5.155 563,828 -0.05(-0.91%)
Jan 20, 2006 5.254 5.254 5.184 5.203 422,924 -0.03(-0.54%)
Jan 19, 2006 5.278 5.325 5.207 5.231 288,598 -0.04(-0.80%)
Jan 18, 2006 5.301 5.325 5.264 5.273 227,271 -0.04(-0.71%)
Jan 17, 2006 5.349 5.372 5.297 5.311 102,070 -0.08(-1.57%)
Jan 13, 2006 5.466 5.466 5.377 5.396 133,477 -0.07(-1.29%)
Jan 12, 2006 5.452 5.490 5.424 5.466 255,070 +0.00(+0.00%)
Jan 11, 2006 5.537 5.561 5.443 5.466 1,183,043 -0.04(-0.68%)
Jan 10, 2006 5.547 5.561 5.448 5.504 339,103 -0.03(-0.60%)
Jan 09, 2006 5.608 5.655 5.514 5.537 89,762 -0.11(-1.92%)
Jan 06, 2006 5.631 5.664 5.528 5.645 210,931 +0.01(+0.25%)
Jan 05, 2006 5.655 5.660 5.594 5.631 120,532 -0.02(-0.42%)
Jan 04, 2006 5.631 5.655 5.603 5.655 82,335 +0.04(+0.67%)
Jan 03, 2006 5.490 5.631 5.485 5.617 67,056 -0.08(-1.32%)
Dec 30, 2005 5.551 5.693 5.438 5.693 71,513 +0.13(+2.29%)
Dec 29, 2005 5.556 5.603 5.499 5.565 53,900 +0.00(+0.00%)
Dec 28, 2005 5.580 5.580 5.514 5.565 62,176 -0.01(-0.25%)
Dec 27, 2005 5.631 5.645 5.377 5.580 217,722 -0.05(-0.92%)
Dec 23, 2005 5.655 5.674 5.584 5.631 31,830 -0.02(-0.33%)
Dec 22, 2005 5.660 5.702 5.650 5.650 63,449 -0.00(-0.08%)
Dec 21, 2005 5.650 5.674 5.584 5.655 268,863 +0.00(+0.08%)
Dec 20, 2005 5.806 5.806 5.631 5.650 47,109 -0.17(-2.92%)
Dec 19, 2005 5.867 5.867 5.801 5.820 30,981 -0.05(-0.80%)
Dec 16, 2005 5.872 5.895 5.829 5.867 452,421 +0.01(+0.16%)
Dec 15, 2005 5.820 5.886 5.796 5.858 308,334 +0.00(+0.08%)
Dec 14, 2005 5.749 5.867 5.749 5.853 754,389 +0.08(+1.31%)
Dec 13, 2005 5.815 5.820 5.768 5.777 61,327 -0.03(-0.57%)
Dec 12, 2005 5.843 5.848 5.749 5.810 305,363 -0.09(-1.60%)
Dec 09, 2005 5.900 5.914 5.891 5.905 28,647 +0.01(+0.24%)
Dec 08, 2005 5.872 5.914 5.815 5.891 182,920 +0.03(+0.48%)
Dec 07, 2005 5.763 5.867 5.763 5.862 255,494 +0.11(+1.97%)
Dec 06, 2005 5.820 5.848 5.749 5.749 134,962 -0.05(-0.81%)
Dec 05, 2005 5.891 5.891 5.749 5.796 85,306 -0.07(-1.20%)
Dec 02, 2005 5.862 5.895 5.834 5.867 311,092 +0.00(+0.08%)
Dec 01, 2005 5.891 5.909 5.763 5.862 505,472 -0.07(-1.11%)
Nov 30, 2005 5.707 5.989 5.702 5.928 441,811 +0.20(+3.54%)
Nov 29, 2005 5.523 5.759 5.523 5.726 116,076 +0.20(+3.67%)
Nov 28, 2005 5.655 5.693 5.419 5.523 137,721 -0.15(-2.66%)
Nov 25, 2005 5.693 5.726 5.660 5.674 15,703 -0.03(-0.50%)
Nov 23, 2005 5.655 5.702 5.650 5.702 134,962 +0.03(+0.50%)
Nov 22, 2005 5.664 5.744 5.612 5.674 20,583 +0.01(+0.17%)
Nov 21, 2005 5.683 5.735 5.594 5.664 63,237 -0.01(-0.25%)
Nov 18, 2005 5.716 5.740 5.561 5.678 139,418 -0.02(-0.33%)
Nov 17, 2005 5.702 5.763 5.547 5.697 136,872 -0.05(-0.90%)
Nov 16, 2005 5.702 5.749 5.674 5.749 111,195 +0.05(+0.91%)
Nov 15, 2005 5.768 5.735 5.608 5.697 79,576 -0.04(-0.66%)
Nov 14, 2005 5.678 5.744 5.655 5.735 23,554 +0.03(+0.58%)
Nov 11, 2005 5.678 5.702 5.660 5.702 25,889 +0.00(+0.00%)
Nov 10, 2005 5.683 5.702 5.655 5.702 63,661 +0.02(+0.41%)
Nov 09, 2005 5.702 5.702 5.655 5.678 41,804 -0.02(-0.41%)
Nov 08, 2005 5.726 5.726 5.674 5.702 130,718 -0.03(-0.58%)
Nov 07, 2005 5.697 5.768 5.655 5.735 108,224 +0.06(+1.00%)
Nov 04, 2005 5.726 5.726 5.631 5.678 107,375 -0.04(-0.74%)
Nov 03, 2005 5.716 5.749 5.655 5.721 168,066 +0.04(+0.75%)
Nov 02, 2005 5.617 5.711 5.471 5.678 123,078 +0.05(+0.92%)
Nov 01, 2005 5.419 5.631 5.415 5.627 216,449 +0.17(+3.20%)
Oct 31, 2005 5.363 5.514 5.363 5.452 181,223 +0.09(+1.76%)
Oct 28, 2005 5.283 5.382 5.203 5.358 49,443 +0.10(+1.97%)
Oct 27, 2005 5.273 5.358 5.207 5.254 54,112 -0.01(-0.27%)
Oct 26, 2005 5.325 5.419 5.254 5.268 102,495 -0.09(-1.67%)
Oct 25, 2005 5.415 5.438 5.339 5.358 202,019 -0.08(-1.47%)
Oct 24, 2005 5.490 5.580 5.194 5.438 67,481 -0.02(-0.35%)
Oct 21, 2005 5.330 5.481 5.297 5.457 26,525 +0.08(+1.49%)
Oct 20, 2005 5.462 5.561 5.349 5.377 42,653 -0.13(-2.40%)
Oct 19, 2005 5.363 5.514 5.278 5.509 44,563 +0.11(+2.10%)
Oct 18, 2005 5.367 5.594 5.278 5.396 99,948 +0.02(+0.35%)
Oct 17, 2005 5.443 5.532 5.377 5.377 77,879 -0.11(-2.06%)
Oct 14, 2005 5.325 5.532 5.301 5.490 106,102 +0.12(+2.19%)
Oct 13, 2005 5.655 5.660 5.349 5.372 783,885 -0.32(-5.55%)
Oct 12, 2005 5.683 5.763 5.678 5.688 94,431 +0.01(+0.17%)
Oct 11, 2005 5.688 5.749 5.664 5.678 210,295 -0.01(-0.17%)
Oct 10, 2005 5.537 5.740 5.514 5.688 252,948 +0.16(+2.81%)
Oct 07, 2005 5.509 5.561 5.490 5.532 385,788 +0.07(+1.29%)
Oct 06, 2005 5.768 5.792 5.462 5.462 298,148 -0.31(-5.31%)
Oct 05, 2005 5.777 5.796 5.664 5.768 251,887 -0.01(-0.16%)
Oct 04, 2005 5.820 5.843 5.768 5.777 138,145 -0.01(-0.16%)
Oct 03, 2005 5.726 5.787 5.664 5.787 42,441 +0.11(+1.91%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.