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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2007
7.559
8.482
7.554
8.416
910,996
+0.07(+0.85%)
Oct 30, 2007
8.671
8.671
8.251
8.346
603,511
-0.16(-1.88%)
Oct 29, 2007
7.988
8.514
7.922
8.506
297,299
+0.59(+7.44%)
Oct 26, 2007
7.681
7.964
7.681
7.917
282,657
+0.24(+3.07%)
Oct 25, 2007
7.370
7.747
7.370
7.681
174,644
+0.31(+4.22%)
Oct 24, 2007
7.399
7.521
7.333
7.370
105,890
-0.20(-2.62%)
Oct 23, 2007
7.530
7.653
7.474
7.568
261,436
+0.08(+1.13%)
Oct 22, 2007
7.337
7.507
7.337
7.483
180,586
+0.01(+0.19%)
Oct 19, 2007
7.710
7.710
7.469
7.469
394,701
-0.21(-2.76%)
Oct 18, 2007
7.691
7.719
7.540
7.681
379,422
+0.00(+0.00%)
Oct 17, 2007
7.681
7.846
7.563
7.681
305,150
+0.10(+1.31%)
Oct 16, 2007
7.705
7.785
7.563
7.582
116,712
-0.16(-2.01%)
Oct 15, 2007
7.874
7.964
7.691
7.738
540,486
-0.04(-0.55%)
Oct 12, 2007
7.705
7.945
7.658
7.780
936,673
+0.08(+0.98%)
Oct 11, 2007
7.818
7.823
7.587
7.705
767,758
-0.02(-0.30%)
Oct 10, 2007
7.776
7.776
7.578
7.728
401,067
-0.04(-0.49%)
Oct 09, 2007
7.540
7.776
7.516
7.766
374,117
+0.25(+3.32%)
Oct 08, 2007
7.540
7.568
7.380
7.516
602,450
+0.14(+1.85%)
Oct 05, 2007
7.304
7.455
7.243
7.380
626,217
+0.08(+1.16%)
Oct 04, 2007
7.328
7.340
7.026
7.295
1,442,994
-0.08(-1.02%)
Oct 03, 2007
7.314
7.422
7.267
7.370
403,189
-0.03(-0.38%)
Oct 02, 2007
7.540
7.582
7.351
7.399
230,030
-0.14(-1.88%)
Oct 01, 2007
7.540
7.573
7.304
7.540
841,393
+0.06(+0.82%)
Sep 28, 2007
7.271
7.733
7.248
7.479
805,318
+0.25(+3.45%)
Sep 27, 2007
6.932
7.234
6.871
7.229
1,217,420
+0.29(+4.14%)
Sep 26, 2007
7.069
7.205
6.932
6.941
931,155
-0.13(-1.80%)
Sep 25, 2007
7.210
7.210
7.031
7.069
741,869
-0.20(-2.79%)
Sep 24, 2007
7.304
7.304
7.229
7.271
369,449
-0.03(-0.45%)
Sep 21, 2007
7.281
7.314
7.149
7.304
197,775
+0.00(+0.00%)
Sep 20, 2007
7.978
8.185
7.262
7.304
356,928
+0.01(+0.13%)
Sep 19, 2007
7.295
7.375
7.145
7.295
388,971
+0.06(+0.78%)
Sep 18, 2007
7.125
7.252
6.913
7.238
394,701
+0.18(+2.61%)
Sep 17, 2007
7.144
7.427
6.974
7.054
171,037
-0.06(-0.80%)
Sep 14, 2007
7.257
7.318
7.031
7.111
305,575
-0.11(-1.57%)
Sep 13, 2007
7.422
7.450
7.163
7.224
657,411
-0.28(-3.77%)
Sep 12, 2007
7.380
7.540
7.219
7.507
263,134
+0.03(+0.38%)
Sep 11, 2007
7.507
7.549
7.281
7.479
163,397
-0.03(-0.38%)
Sep 10, 2007
7.681
7.681
7.191
7.507
145,572
-0.05(-0.62%)
Sep 07, 2007
7.658
7.658
7.540
7.554
130,506
-0.10(-1.35%)
Sep 06, 2007
7.743
7.776
7.587
7.658
446,691
-0.09(-1.22%)
Sep 05, 2007
7.917
7.964
7.644
7.752
327,432
-0.21(-2.66%)
Sep 04, 2007
7.907
8.044
7.584
7.964
155,546
-0.05(-0.59%)
Aug 31, 2007
7.794
8.152
7.780
8.011
286,901
+0.25(+3.16%)
Aug 30, 2007
7.710
7.832
7.658
7.766
83,608
+0.06(+0.73%)
Aug 29, 2007
7.691
7.776
7.688
7.710
90,611
-0.02(-0.24%)
Aug 28, 2007
7.841
7.912
7.681
7.728
125,201
-0.24(-2.96%)
Aug 27, 2007
7.903
8.011
7.813
7.964
82,123
+0.09(+1.20%)
Aug 24, 2007
7.771
7.964
7.681
7.870
127,959
+0.10(+1.27%)
Aug 23, 2007
7.677
7.950
7.601
7.771
180,374
+0.04(+0.49%)
Aug 22, 2007
7.347
7.841
7.257
7.733
173,159
+0.38(+5.19%)
Aug 21, 2007
7.323
7.417
7.182
7.351
363,295
+0.16(+2.30%)
Aug 20, 2007
7.351
7.370
7.144
7.186
202,443
-0.05(-0.65%)
Aug 17, 2007
7.069
7.375
7.064
7.234
702,186
+0.42(+6.23%)
Aug 16, 2007
7.069
7.130
6.762
6.809
589,293
-0.45(-6.23%)
Aug 15, 2007
7.380
7.436
7.186
7.262
495,074
-0.16(-2.22%)
Aug 14, 2007
7.827
7.827
7.399
7.427
252,311
-0.31(-3.96%)
Aug 13, 2007
7.813
7.893
7.691
7.733
222,178
-0.07(-0.85%)
Aug 10, 2007
7.634
7.799
7.441
7.799
736,776
+0.19(+2.54%)
Aug 09, 2007
8.105
8.115
7.516
7.606
1,397,370
-0.52(-6.38%)
Aug 08, 2007
8.063
8.317
8.011
8.124
1,185,165
+0.16(+2.07%)
Aug 07, 2007
8.011
8.129
7.785
7.959
670,568
-0.17(-2.09%)
Aug 06, 2007
8.303
8.317
7.969
8.129
726,378
-0.37(-4.33%)
Aug 03, 2007
8.496
8.808
8.449
8.496
211,992
-0.31(-3.53%)
Aug 02, 2007
8.680
8.996
8.544
8.808
343,984
+0.05(+0.54%)
Aug 01, 2007
8.718
8.808
8.440
8.760
512,899
+0.11(+1.31%)
Jul 31, 2007
8.855
9.321
8.619
8.647
568,921
-0.28(-3.17%)
Jul 30, 2007
8.506
9.020
8.506
8.930
339,740
+0.37(+4.29%)
Jul 27, 2007
8.558
8.699
8.435
8.562
365,629
-0.08(-0.98%)
Jul 26, 2007
8.859
8.859
8.496
8.647
466,214
-0.25(-2.86%)
Jul 25, 2007
9.095
9.203
8.869
8.902
512,899
-0.19(-2.12%)
Jul 24, 2007
9.274
9.302
9.043
9.095
400,431
-0.32(-3.36%)
Jul 23, 2007
9.519
9.538
9.246
9.411
429,078
-0.08(-0.79%)
Jul 20, 2007
9.373
9.590
9.307
9.486
604,572
+0.10(+1.05%)
Jul 19, 2007
9.241
9.425
9.241
9.387
63,237
+0.11(+1.17%)
Jul 18, 2007
9.463
9.463
9.199
9.279
239,579
-0.15(-1.55%)
Jul 17, 2007
9.835
9.835
9.420
9.425
560,009
-0.14(-1.48%)
Jul 16, 2007
9.736
9.755
9.514
9.566
436,930
-0.25(-2.59%)
Jul 13, 2007
9.759
9.873
9.726
9.821
253,585
+0.05(+0.48%)
Jul 12, 2007
9.637
9.821
9.637
9.774
210,719
+0.17(+1.82%)
Jul 11, 2007
9.425
9.708
9.378
9.599
197,138
+0.00(+0.05%)
Jul 10, 2007
9.467
9.750
9.368
9.594
508,867
+0.12(+1.24%)
Jul 09, 2007
9.048
9.566
9.001
9.477
663,777
+0.45(+5.01%)
Jul 06, 2007
8.836
9.119
8.812
9.024
543,245
+0.17(+1.92%)
Jul 05, 2007
8.939
8.977
8.822
8.855
182,071
-0.04(-0.42%)
Jul 03, 2007
8.859
8.972
8.831
8.892
138,782
+0.11(+1.23%)
Jul 02, 2007
8.817
8.883
8.619
8.784
322,551
+0.07(+0.76%)
Jun 29, 2007
8.930
8.930
8.699
8.718
343,772
-0.08(-0.86%)
Jun 28, 2007
9.048
9.100
8.775
8.793
303,028
-0.21(-2.35%)
Jun 27, 2007
8.647
9.020
8.496
9.005
298,572
+0.12(+1.38%)
Jun 26, 2007
9.020
9.020
8.718
8.883
889,988
-0.17(-1.87%)
Jun 25, 2007
9.349
9.349
9.001
9.053
185,891
-0.25(-2.68%)
Jun 22, 2007
9.217
9.387
9.104
9.302
421,227
+0.08(+0.92%)
Jun 21, 2007
9.123
9.340
9.043
9.217
502,289
+0.02(+0.20%)
Jun 20, 2007
9.359
9.420
9.133
9.199
171,461
-0.16(-1.66%)
Jun 19, 2007
9.331
9.425
9.316
9.354
339,740
+0.02(+0.25%)
Jun 18, 2007
9.378
9.382
9.260
9.331
226,422
+0.05(+0.51%)
Jun 15, 2007
9.185
9.378
9.161
9.283
705,794
+0.11(+1.18%)
Jun 14, 2007
9.274
9.331
9.109
9.175
698,579
-0.15(-1.57%)
Jun 13, 2007
9.378
9.491
9.250
9.321
826,963
-0.05(-0.55%)
Jun 12, 2007
9.430
9.580
9.373
9.373
108,224
-0.10(-1.04%)
Jun 11, 2007
9.439
9.637
9.250
9.472
346,318
+0.09(+1.01%)
Jun 08, 2007
9.161
9.665
9.123
9.378
471,307
+0.22(+2.37%)
Jun 07, 2007
9.774
9.811
8.968
9.161
662,716
-0.58(-5.95%)
Jun 06, 2007
9.783
9.891
9.519
9.741
286,264
-0.08(-0.77%)
Jun 05, 2007
9.802
9.915
9.755
9.816
200,533
-0.11(-1.09%)
Jun 04, 2007
9.802
9.943
9.769
9.924
89,126
-0.04(-0.38%)
Jun 01, 2007
10.07
10.12
9.938
9.962
109,073
-0.10(-0.98%)
May 31, 2007
9.802
10.06
9.802
10.06
299,421
+0.16(+1.67%)
May 30, 2007
9.920
9.962
9.731
9.896
606,057
-0.17(-1.69%)
May 29, 2007
9.924
10.20
9.736
10.07
468,226
+0.07(+0.66%)
May 25, 2007
9.929
10.01
9.877
10.000
627,384
+0.07(+0.71%)
May 24, 2007
10.17
10.17
9.849
9.929
362,870
-0.21(-2.09%)
May 23, 2007
10.04
10.32
10.000
10.14
520,539
+0.10(+1.03%)
May 22, 2007
10.13
10.23
10.03
10.04
395,550
-0.06(-0.56%)
May 21, 2007
9.835
10.32
9.684
10.09
2,361,630
+0.31(+3.18%)
May 18, 2007
9.792
9.830
9.703
9.783
80,637
+0.03(+0.34%)
May 17, 2007
9.792
9.802
9.656
9.750
187,377
+0.02(+0.19%)
May 16, 2007
9.708
9.755
9.613
9.731
259,739
+0.16(+1.67%)
May 15, 2007
9.613
9.840
9.519
9.571
615,394
+0.12(+1.30%)
May 14, 2007
9.543
9.552
9.425
9.448
240,852
-0.02(-0.20%)
May 11, 2007
9.331
9.557
9.283
9.467
674,387
+0.13(+1.36%)
May 10, 2007
9.637
9.670
9.236
9.340
316,610
-0.33(-3.41%)
May 09, 2007
9.632
9.717
9.632
9.670
276,927
+0.04(+0.39%)
May 08, 2007
9.519
9.665
9.519
9.632
461,546
-0.00(-0.05%)
May 07, 2007
9.566
9.896
9.557
9.637
594,598
-0.04(-0.44%)
May 04, 2007
9.868
9.868
9.665
9.679
255,494
-0.10(-1.01%)
May 03, 2007
9.896
9.896
9.708
9.778
513,324
-0.11(-1.14%)
May 02, 2007
9.660
9.962
9.637
9.891
270,137
+0.21(+2.14%)
May 01, 2007
9.901
10.02
9.604
9.684
367,751
-0.17(-1.77%)
Apr 30, 2007
9.877
9.938
9.731
9.858
387,274
+0.10(+1.06%)
Apr 27, 2007
9.849
9.849
9.621
9.755
420,323
+0.20(+2.12%)
Apr 26, 2007
9.533
9.660
9.496
9.552
152,999
+0.02(+0.20%)
Apr 25, 2007
9.613
9.613
9.425
9.533
318,944
-0.08(-0.83%)
Apr 24, 2007
9.613
9.613
9.448
9.613
371,358
+0.05(+0.54%)
Apr 23, 2007
9.425
9.613
9.288
9.562
421,227
+0.16(+1.65%)
Apr 20, 2007
8.487
9.543
8.487
9.406
361,809
+0.14(+1.53%)
Apr 19, 2007
9.312
9.331
9.189
9.265
255,282
-0.02(-0.20%)
Apr 18, 2007
9.425
9.425
9.213
9.283
284,142
-0.09(-0.96%)
Apr 17, 2007
9.265
9.411
9.227
9.373
439,052
+0.09(+1.02%)
Apr 16, 2007
9.024
9.279
8.954
9.279
639,161
+0.28(+3.09%)
Apr 13, 2007
8.982
9.071
8.949
9.001
392,155
+0.00(+0.00%)
Apr 12, 2007
9.001
9.114
8.954
9.001
140,055
-0.11(-1.19%)
Apr 11, 2007
9.119
9.147
8.911
9.109
201,807
-0.08(-0.87%)
Apr 10, 2007
9.048
9.189
9.020
9.189
334,435
+0.11(+1.25%)
Apr 09, 2007
9.095
9.166
8.954
9.076
628,763
+0.01(+0.16%)
Apr 05, 2007
9.142
9.246
8.991
9.062
250,826
-0.07(-0.77%)
Apr 04, 2007
9.269
9.269
9.048
9.133
199,048
-0.07(-0.72%)
Apr 03, 2007
9.213
9.373
9.161
9.199
149,392
+0.03(+0.36%)
Apr 02, 2007
9.086
9.227
9.005
9.166
328,069
+0.15(+1.67%)
Mar 30, 2007
8.906
9.090
8.864
9.015
335,496
+0.14(+1.59%)
Mar 29, 2007
9.024
9.024
8.836
8.873
266,741
-0.05(-0.53%)
Mar 28, 2007
8.732
8.982
8.732
8.921
355,867
-0.04(-0.42%)
Mar 27, 2007
9.071
9.166
8.906
8.958
405,311
+0.00(+0.05%)
Mar 26, 2007
8.954
9.020
8.826
8.954
616,031
+0.12(+1.33%)
Mar 23, 2007
7.728
8.916
7.728
8.836
440,749
+0.40(+4.75%)
Mar 22, 2007
8.167
8.445
8.152
8.435
302,816
+0.31(+3.83%)
Mar 21, 2007
8.016
8.167
7.997
8.124
241,277
+0.11(+1.35%)
Mar 20, 2007
7.940
8.072
7.936
8.016
612,423
+0.03(+0.35%)
Mar 19, 2007
7.988
8.095
7.959
7.988
203,716
-0.00(-0.06%)
Mar 16, 2007
8.011
8.049
7.889
7.992
85,943
-0.07(-0.82%)
Mar 15, 2007
7.940
8.294
7.912
8.058
311,729
+0.14(+1.73%)
Mar 14, 2007
7.950
8.006
7.860
7.922
430,139
-0.03(-0.36%)
Mar 13, 2007
8.120
8.148
7.893
7.950
398,096
-0.17(-2.09%)
Mar 12, 2007
8.105
8.176
8.039
8.120
172,522
+0.08(+1.06%)
Mar 09, 2007
8.082
8.129
7.907
8.035
350,138
-0.05(-0.58%)
Mar 08, 2007
8.049
8.171
8.006
8.082
266,317
+0.11(+1.36%)
Mar 07, 2007
7.776
8.021
7.757
7.973
215,175
+0.21(+2.73%)
Mar 06, 2007
7.540
7.940
7.535
7.761
309,182
+0.34(+4.57%)
Mar 05, 2007
7.271
7.493
7.031
7.422
479,795
-0.32(-4.08%)
Mar 02, 2007
7.926
7.964
7.695
7.738
224,512
-0.19(-2.38%)
Mar 01, 2007
8.247
8.251
7.837
7.926
584,200
-0.39(-4.70%)
Feb 28, 2007
8.200
8.317
7.893
8.317
682,027
+0.30(+3.76%)
Feb 27, 2007
8.388
8.388
7.799
8.016
825,902
-0.57(-6.64%)
Feb 26, 2007
8.176
8.638
8.144
8.586
320,854
-0.15(-1.73%)
Feb 23, 2007
8.770
8.916
8.718
8.737
165,307
-0.06(-0.64%)
Feb 22, 2007
8.859
8.906
8.676
8.793
122,442
+0.05(+0.59%)
Feb 21, 2007
8.742
8.836
8.680
8.742
333,798
-0.17(-1.96%)
Feb 20, 2007
8.906
9.001
8.822
8.916
178,464
+0.08(+0.91%)
Feb 16, 2007
8.883
8.906
8.652
8.836
108,012
+0.02(+0.27%)
Feb 15, 2007
8.718
8.888
8.676
8.812
116,500
+0.04(+0.43%)
Feb 14, 2007
8.864
8.954
8.727
8.775
162,336
-0.10(-1.12%)
Feb 13, 2007
8.718
8.930
8.694
8.873
284,991
-0.01(-0.11%)
Feb 12, 2007
8.812
8.897
8.742
8.883
292,149
+0.08(+0.91%)
Feb 09, 2007
8.836
9.142
8.718
8.803
228,120
-0.10(-1.16%)
Feb 08, 2007
8.878
8.982
8.652
8.906
228,120
+0.02(+0.27%)
Feb 07, 2007
8.742
8.963
8.718
8.883
218,359
+0.10(+1.18%)
Feb 06, 2007
8.765
8.972
8.694
8.779
178,252
+0.12(+1.36%)
Feb 05, 2007
9.302
9.302
8.388
8.661
233,213
+0.16(+1.88%)
Feb 02, 2007
8.482
8.619
8.445
8.501
148,755
-0.03(-0.33%)
Feb 01, 2007
8.388
8.624
8.369
8.529
229,181
+0.11(+1.29%)
Jan 31, 2007
8.742
8.742
8.176
8.421
271,410
-0.12(-1.38%)
Jan 30, 2007
8.313
8.647
8.266
8.539
372,844
+0.03(+0.33%)
Jan 29, 2007
8.105
8.520
8.105
8.511
410,404
+0.34(+4.21%)
Jan 26, 2007
7.992
8.195
7.936
8.167
352,048
+0.20(+2.48%)
Jan 25, 2007
7.846
8.058
7.846
7.969
234,062
+0.06(+0.71%)
Jan 24, 2007
7.559
7.988
7.559
7.912
464,304
+0.35(+4.61%)
Jan 23, 2007
7.399
7.648
7.069
7.563
344,408
+0.10(+1.33%)
Jan 22, 2007
7.578
7.714
7.441
7.464
311,941
-0.08(-1.00%)
Jan 19, 2007
7.658
7.823
7.446
7.540
654,864
-0.09(-1.23%)
Jan 18, 2007
7.493
7.940
7.493
7.634
451,996
+0.07(+0.93%)
Jan 17, 2007
7.639
7.724
7.521
7.563
477,461
-0.16(-2.13%)
Jan 16, 2007
7.611
7.955
7.470
7.728
833,966
+0.11(+1.42%)
Jan 12, 2007
7.776
7.870
7.540
7.620
514,597
-0.16(-2.00%)
Jan 11, 2007
7.695
7.893
7.695
7.776
227,271
+0.00(+0.00%)
Jan 10, 2007
7.799
7.889
7.757
7.776
727,014
-0.14(-1.79%)
Jan 09, 2007
8.011
8.063
7.870
7.917
422,712
-0.08(-1.06%)
Jan 08, 2007
8.011
8.058
7.846
8.002
123,927
-0.09(-1.11%)
Jan 05, 2007
8.223
8.223
8.006
8.091
427,168
-0.04(-0.52%)
Jan 04, 2007
8.176
8.223
8.011
8.134
273,532
-0.04(-0.46%)
Jan 03, 2007
8.058
8.464
8.049
8.171
597,357
+0.20(+2.54%)
Dec 29, 2006
8.035
8.082
7.940
7.969
125,625
+0.00(+0.06%)
Dec 28, 2006
7.907
7.992
7.893
7.964
294,752
-0.04(-0.47%)
Dec 27, 2006
7.893
8.049
7.893
8.002
193,955
+0.01(+0.18%)
Dec 26, 2006
7.907
8.011
7.870
7.988
117,561
+0.12(+1.50%)
Dec 22, 2006
7.940
8.054
7.856
7.870
136,660
+0.00(+0.06%)
Dec 21, 2006
7.893
8.011
7.804
7.865
155,546
+0.23(+2.96%)
Dec 20, 2006
7.705
7.761
7.582
7.639
343,772
-0.07(-0.86%)
Dec 19, 2006
8.058
8.058
7.705
7.705
367,539
-0.29(-3.60%)
Dec 18, 2006
8.077
8.101
7.945
7.992
266,529
+0.05(+0.65%)
Dec 15, 2006
7.776
7.983
7.771
7.940
874,285
+0.19(+2.43%)
Dec 14, 2006
7.601
7.766
7.526
7.752
465,153
+0.20(+2.62%)
Dec 13, 2006
7.526
7.606
7.502
7.554
171,037
+0.03(+0.38%)
Dec 12, 2006
7.549
7.625
7.342
7.526
302,604
-0.09(-1.24%)
Dec 11, 2006
7.625
7.733
7.611
7.620
178,888
+0.02(+0.25%)
Dec 08, 2006
7.714
7.724
7.535
7.601
353,745
-0.12(-1.59%)
Dec 07, 2006
7.794
7.865
7.615
7.724
250,402
-0.08(-0.97%)
Dec 06, 2006
7.728
7.870
7.686
7.799
450,299
+0.19(+2.48%)
Dec 05, 2006
7.578
7.625
7.512
7.611
503,138
+0.08(+1.06%)
Dec 04, 2006
7.554
7.611
7.460
7.530
236,396
-0.02(-0.31%)
Dec 01, 2006
7.634
7.710
7.502
7.554
332,313
-0.15(-1.96%)
Nov 30, 2006
7.563
7.724
7.563
7.705
275,017
+0.19(+2.51%)
Nov 29, 2006
7.304
7.606
7.262
7.516
698,791
+0.23(+3.10%)
Nov 28, 2006
7.285
7.304
7.219
7.290
186,316
+0.05(+0.65%)
Nov 27, 2006
7.380
7.380
7.234
7.243
275,442
-0.14(-1.85%)
Nov 24, 2006
7.436
7.464
7.375
7.380
80,213
-0.06(-0.76%)
Nov 22, 2006
7.229
7.512
7.229
7.436
836,724
+0.21(+2.87%)
Nov 21, 2006
7.168
7.243
7.064
7.229
740,383
+0.08(+1.19%)
Nov 20, 2006
7.036
7.257
7.036
7.144
1,947,194
+0.16(+2.23%)
Nov 17, 2006
6.786
7.059
6.786
6.989
1,042,988
+0.20(+2.91%)
Nov 16, 2006
6.786
6.918
6.715
6.791
615,607
+0.00(+0.07%)
Nov 15, 2006
6.809
6.857
6.748
6.786
413,375
-0.00(-0.07%)
Nov 14, 2006
6.833
6.838
6.739
6.791
230,454
+0.00(+0.07%)
Nov 13, 2006
6.701
6.875
6.701
6.786
1,090,309
+0.10(+1.55%)
Nov 10, 2006
6.560
6.725
6.560
6.682
783,036
+0.15(+2.23%)
Nov 09, 2006
6.183
6.632
6.183
6.536
919,272
+0.31(+4.92%)
Nov 08, 2006
6.220
6.338
6.178
6.230
732,956
-0.01(-0.15%)
Nov 07, 2006
6.329
6.461
6.239
6.239
572,104
-0.07(-1.05%)
Nov 06, 2006
6.564
6.578
6.169
6.305
882,136
-0.24(-3.60%)
Nov 03, 2006
6.753
6.753
6.503
6.541
364,356
-0.16(-2.46%)
Nov 02, 2006
6.795
6.824
6.668
6.706
377,725
-0.08(-1.18%)
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.