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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 29, 2008 6.412 6.598 6.412 6.542 1,529,455 +0.04(+0.57%)
Feb 28, 2008 6.533 6.598 6.388 6.505 290,579 -0.06(-0.92%)
Feb 27, 2008 6.547 6.645 6.533 6.566 202,440 +0.05(+0.72%)
Feb 26, 2008 6.477 6.556 6.468 6.519 137,891 +0.04(+0.65%)
Feb 25, 2008 6.458 6.584 6.435 6.477 140,250 +0.03(+0.51%)
Feb 22, 2008 6.524 6.570 6.435 6.444 589,307 -0.08(-1.22%)
Feb 21, 2008 6.608 6.631 6.524 6.524 786,816 +0.00(+0.07%)
Feb 20, 2008 6.300 6.622 6.300 6.519 200,006 +0.09(+1.38%)
Feb 19, 2008 6.720 6.720 6.421 6.430 167,914 -0.14(-2.20%)
Feb 18, 2008 6.412 6.603 6.300 6.575 0 +0.00(+0.00%)
Feb 15, 2008 6.412 6.603 6.300 6.575 218,095 +0.20(+3.15%)
Feb 14, 2008 6.319 6.426 6.235 6.374 659,218 +0.09(+1.48%)
Feb 13, 2008 6.062 6.337 6.015 6.281 104,008 +0.24(+4.02%)
Feb 12, 2008 5.875 6.104 5.857 6.039 451,631 +0.19(+3.27%)
Feb 11, 2008 5.875 5.922 5.806 5.848 500,311 -0.03(-0.48%)
Feb 08, 2008 6.015 6.020 5.829 5.875 429,328 +0.00(+0.00%)
Feb 07, 2008 5.931 6.020 5.829 5.875 170,822 -0.17(-2.78%)
Feb 06, 2008 6.151 6.151 5.941 6.043 215,648 -0.02(-0.31%)
Feb 05, 2008 6.109 6.207 6.062 6.062 157,620 -0.06(-0.91%)
Feb 04, 2008 6.272 6.314 6.085 6.118 332,397 -0.15(-2.45%)
Feb 01, 2008 5.983 6.277 5.983 6.272 343,439 +0.24(+4.02%)
Jan 31, 2008 6.011 6.095 5.913 6.029 259,055 -0.03(-0.46%)
Jan 30, 2008 5.950 6.174 5.782 6.057 744,252 +0.07(+1.17%)
Jan 29, 2008 6.015 6.085 5.773 5.987 608,771 -0.03(-0.47%)
Jan 28, 2008 6.048 6.081 5.897 6.015 528,189 -0.00(-0.08%)
Jan 25, 2008 6.332 6.519 5.964 6.020 486,372 -0.18(-2.93%)
Jan 24, 2008 6.155 6.277 6.141 6.202 490,875 -0.03(-0.52%)
Jan 23, 2008 6.165 6.440 5.950 6.235 624,391 -0.06(-0.96%)
Jan 22, 2008 5.423 6.416 5.363 6.295 423,881 -0.05(-0.74%)
Jan 21, 2008 6.328 6.524 6.267 6.342 0 +0.00(+0.00%)
Jan 18, 2008 6.328 6.524 6.267 6.342 248,547 +0.02(+0.37%)
Jan 17, 2008 6.300 6.514 6.085 6.319 774,806 +0.11(+1.80%)
Jan 16, 2008 6.235 6.235 5.698 6.207 1,625,475 +0.00(+0.08%)
Jan 15, 2008 6.388 6.407 6.179 6.202 74,628 -0.17(-2.64%)
Jan 14, 2008 6.519 6.528 6.309 6.370 89,854 -0.09(-1.44%)
Jan 11, 2008 6.430 6.528 6.398 6.463 170,916 -0.01(-0.14%)
Jan 10, 2008 6.286 6.510 6.249 6.472 301,087 +0.21(+3.43%)
Jan 09, 2008 6.454 6.454 6.211 6.258 584,999 -0.08(-1.32%)
Jan 08, 2008 6.440 6.538 6.239 6.342 1,023,997 -0.15(-2.30%)
Jan 07, 2008 6.514 6.612 6.388 6.491 482,812 -0.02(-0.36%)
Jan 04, 2008 6.673 6.706 6.482 6.514 627,878 -0.16(-2.38%)
Jan 03, 2008 6.701 6.701 6.547 6.673 310,737 +0.05(+0.77%)
Jan 02, 2008 6.775 6.808 6.622 6.622 713,311 -0.15(-2.27%)
Jan 01, 2008 6.761 6.859 6.761 6.775 0 +0.00(+0.00%)
Dec 31, 2007 6.761 6.859 6.761 6.775 165,780 -0.01(-0.14%)
Dec 28, 2007 6.929 6.953 6.761 6.785 364,779 -0.09(-1.36%)
Dec 27, 2007 7.018 7.065 6.878 6.878 331,352 -0.21(-2.90%)
Dec 26, 2007 7.060 7.592 7.037 7.083 496,987 +0.06(+0.88%)
Dec 24, 2007 6.948 7.041 6.925 7.022 188,930 +0.21(+3.07%)
Dec 21, 2007 6.799 6.906 6.766 6.813 575,690 +0.01(+0.14%)
Dec 20, 2007 6.915 6.915 6.761 6.803 180,781 -0.00(-0.07%)
Dec 19, 2007 6.878 6.897 6.761 6.808 328,751 -0.14(-2.08%)
Dec 18, 2007 6.925 7.027 6.813 6.953 169,415 -0.02(-0.27%)
Dec 17, 2007 6.995 7.209 6.878 6.971 241,684 -0.26(-3.55%)
Dec 14, 2007 7.037 7.228 6.855 7.228 116,017 +0.22(+3.13%)
Dec 13, 2007 6.971 7.065 6.948 7.009 89,425 -0.08(-1.18%)
Dec 12, 2007 7.316 7.442 7.088 7.093 91,570 -0.14(-1.87%)
Dec 11, 2007 7.279 7.452 7.228 7.228 552,422 -0.26(-3.49%)
Dec 10, 2007 7.274 7.512 7.223 7.489 198,366 +0.28(+3.95%)
Dec 07, 2007 7.232 7.335 7.125 7.204 174,776 -0.09(-1.21%)
Dec 06, 2007 7.074 7.386 7.074 7.293 135,532 +0.16(+2.22%)
Dec 05, 2007 7.181 7.312 7.027 7.135 173,704 +0.00(+0.00%)
Dec 04, 2007 7.237 7.237 6.929 7.135 188,072 -0.16(-2.24%)
Dec 03, 2007 6.925 7.298 6.878 7.298 280,929 +0.28(+3.92%)
Nov 30, 2007 7.237 7.326 6.948 7.023 605,177 -0.28(-3.77%)
Nov 29, 2007 7.414 7.414 7.228 7.298 275,621 -0.06(-0.76%)
Nov 28, 2007 7.228 7.414 7.200 7.354 588,235 +0.13(+1.81%)
Nov 27, 2007 7.013 7.251 6.883 7.223 733,132 +0.34(+4.87%)
Nov 26, 2007 7.018 7.107 6.864 6.887 634,020 -0.21(-2.89%)
Nov 23, 2007 7.274 7.274 7.018 7.093 271,064 -0.14(-1.87%)
Nov 21, 2007 7.340 7.340 7.135 7.228 263,773 -0.13(-1.71%)
Nov 20, 2007 7.284 7.400 7.251 7.354 163,625 +0.00(+0.00%)
Nov 19, 2007 7.638 7.638 7.344 7.354 204,662 -0.24(-3.13%)
Nov 16, 2007 7.578 7.596 7.466 7.592 223,242 +0.04(+0.56%)
Nov 15, 2007 7.615 7.615 7.489 7.550 237,824 -0.07(-0.86%)
Nov 14, 2007 7.815 7.815 7.587 7.615 490,661 -0.06(-0.73%)
Nov 13, 2007 7.717 7.834 7.540 7.671 305,590 +0.02(+0.30%)
Nov 12, 2007 7.881 7.923 7.647 7.647 89,211 -0.34(-4.21%)
Nov 09, 2007 8.142 8.179 7.867 7.983 359,846 -0.04(-0.52%)
Nov 08, 2007 8.207 8.207 7.834 8.025 239,111 +0.03(+0.35%)
Nov 07, 2007 8.076 8.198 7.927 7.997 378,718 -0.28(-3.38%)
Nov 06, 2007 8.114 8.333 8.030 8.277 299,800 +0.15(+1.89%)
Nov 05, 2007 9.130 9.130 8.030 8.123 227,342 -0.22(-2.63%)
Nov 02, 2007 8.226 8.342 7.969 8.342 271,064 +0.16(+2.00%)
Nov 01, 2007 8.258 8.258 7.979 8.179 472,861 -0.15(-1.79%)
Oct 31, 2007 7.480 8.394 7.475 8.328 920,632 +0.07(+0.85%)
Oct 30, 2007 8.580 8.580 8.165 8.258 609,895 -0.16(-1.88%)
Oct 29, 2007 7.904 8.425 7.839 8.417 300,444 +0.58(+7.44%)
Oct 26, 2007 7.601 7.881 7.601 7.834 285,647 +0.23(+3.07%)
Oct 25, 2007 7.293 7.666 7.293 7.601 176,492 +0.31(+4.22%)
Oct 24, 2007 7.321 7.442 7.256 7.293 107,010 -0.20(-2.62%)
Oct 23, 2007 7.452 7.573 7.396 7.489 264,202 +0.08(+1.13%)
Oct 22, 2007 7.260 7.428 7.260 7.405 182,496 +0.01(+0.19%)
Oct 19, 2007 7.629 7.629 7.391 7.391 398,876 -0.21(-2.76%)
Oct 18, 2007 7.610 7.638 7.461 7.601 383,436 +0.00(+0.00%)
Oct 17, 2007 7.601 7.764 7.484 7.601 308,378 +0.10(+1.31%)
Oct 16, 2007 7.624 7.703 7.484 7.503 117,947 -0.15(-2.01%)
Oct 15, 2007 7.792 7.881 7.610 7.657 546,203 -0.04(-0.55%)
Oct 12, 2007 7.624 7.862 7.578 7.699 946,581 +0.07(+0.98%)
Oct 11, 2007 7.736 7.741 7.508 7.624 775,879 -0.02(-0.30%)
Oct 10, 2007 7.694 7.694 7.498 7.647 405,310 -0.04(-0.49%)
Oct 09, 2007 7.461 7.694 7.438 7.685 378,074 +0.25(+3.32%)
Oct 08, 2007 7.461 7.489 7.302 7.438 608,822 +0.14(+1.85%)
Oct 05, 2007 7.228 7.377 7.167 7.302 632,841 +0.08(+1.16%)
Oct 04, 2007 7.251 7.263 6.953 7.218 1,458,258 -0.07(-1.02%)
Oct 03, 2007 7.237 7.344 7.191 7.293 407,454 -0.03(-0.38%)
Oct 02, 2007 7.461 7.503 7.274 7.321 232,463 -0.14(-1.88%)
Oct 01, 2007 7.461 7.494 7.228 7.461 850,293 +0.06(+0.82%)
Sep 28, 2007 7.195 7.652 7.172 7.400 813,836 +0.25(+3.46%)
Sep 27, 2007 6.859 7.158 6.799 7.153 1,230,298 +0.28(+4.14%)
Sep 26, 2007 6.995 7.130 6.859 6.869 941,005 -0.13(-1.80%)
Sep 25, 2007 7.135 7.135 6.957 6.995 749,716 -0.20(-2.79%)
Sep 24, 2007 7.228 7.228 7.153 7.195 373,357 -0.03(-0.45%)
Sep 21, 2007 7.204 7.237 7.074 7.228 199,867 +0.00(+0.00%)
Sep 20, 2007 7.895 8.100 7.186 7.228 360,704 +0.01(+0.13%)
Sep 19, 2007 7.218 7.298 7.070 7.218 393,086 +0.06(+0.78%)
Sep 18, 2007 7.051 7.177 6.841 7.163 398,876 +0.18(+2.61%)
Sep 17, 2007 7.069 7.349 6.901 6.981 172,846 -0.06(-0.80%)
Sep 14, 2007 7.181 7.242 6.957 7.037 308,807 -0.11(-1.57%)
Sep 13, 2007 7.344 7.372 7.088 7.149 664,365 -0.28(-3.77%)
Sep 12, 2007 7.302 7.461 7.144 7.428 265,917 +0.03(+0.38%)
Sep 11, 2007 7.428 7.470 7.204 7.400 165,126 -0.03(-0.38%)
Sep 10, 2007 7.601 7.601 7.116 7.428 147,112 -0.05(-0.62%)
Sep 07, 2007 7.578 7.578 7.461 7.475 131,886 -0.10(-1.35%)
Sep 06, 2007 7.661 7.694 7.508 7.578 451,416 -0.09(-1.22%)
Sep 05, 2007 7.834 7.881 7.564 7.671 330,895 -0.21(-2.66%)
Sep 04, 2007 7.825 7.960 7.505 7.881 157,191 -0.05(-0.59%)
Aug 31, 2007 7.713 8.067 7.699 7.927 289,936 +0.24(+3.16%)
Aug 30, 2007 7.629 7.750 7.578 7.685 84,493 +0.06(+0.73%)
Aug 29, 2007 7.610 7.694 7.608 7.629 91,570 -0.02(-0.24%)
Aug 28, 2007 7.759 7.829 7.601 7.647 126,525 -0.23(-2.96%)
Aug 27, 2007 7.820 7.927 7.731 7.881 82,992 +0.09(+1.20%)
Aug 24, 2007 7.689 7.881 7.601 7.787 129,313 +0.10(+1.27%)
Aug 23, 2007 7.596 7.867 7.522 7.689 182,282 +0.04(+0.49%)
Aug 22, 2007 7.270 7.759 7.181 7.652 174,990 +0.38(+5.19%)
Aug 21, 2007 7.246 7.340 7.107 7.274 367,137 +0.16(+2.30%)
Aug 20, 2007 7.274 7.293 7.069 7.111 204,585 -0.05(-0.65%)
Aug 17, 2007 6.995 7.298 6.990 7.158 709,614 +0.42(+6.23%)
Aug 16, 2007 6.995 7.055 6.692 6.738 595,526 -0.45(-6.23%)
Aug 15, 2007 7.302 7.358 7.111 7.186 500,311 -0.16(-2.22%)
Aug 14, 2007 7.745 7.745 7.321 7.349 254,980 -0.30(-3.96%)
Aug 13, 2007 7.731 7.811 7.610 7.652 224,528 -0.07(-0.85%)
Aug 10, 2007 7.554 7.717 7.363 7.717 744,569 +0.19(+2.54%)
Aug 09, 2007 8.021 8.030 7.438 7.526 1,412,151 -0.51(-6.38%)
Aug 08, 2007 7.979 8.230 7.927 8.039 1,197,701 +0.16(+2.07%)
Aug 07, 2007 7.927 8.044 7.703 7.876 677,661 -0.17(-2.09%)
Aug 06, 2007 8.216 8.230 7.885 8.044 734,061 -0.36(-4.33%)
Aug 03, 2007 8.408 8.715 8.361 8.408 214,235 -0.31(-3.53%)
Aug 02, 2007 8.589 8.902 8.454 8.715 347,623 +0.05(+0.54%)
Aug 01, 2007 8.627 8.715 8.352 8.669 518,325 +0.11(+1.31%)
Jul 31, 2007 8.762 9.224 8.529 8.557 574,939 -0.28(-3.17%)
Jul 30, 2007 8.417 8.925 8.417 8.837 343,334 +0.36(+4.29%)
Jul 27, 2007 8.468 8.608 8.347 8.473 369,496 -0.08(-0.98%)
Jul 26, 2007 8.767 8.767 8.408 8.557 471,146 -0.25(-2.86%)
Jul 25, 2007 9.000 9.107 8.776 8.809 518,325 -0.19(-2.12%)
Jul 24, 2007 9.177 9.205 8.948 9.000 404,666 -0.31(-3.36%)
Jul 23, 2007 9.419 9.438 9.149 9.312 433,617 -0.07(-0.79%)
Jul 20, 2007 9.275 9.489 9.210 9.387 610,967 +0.10(+1.05%)
Jul 19, 2007 9.144 9.326 9.144 9.289 63,906 +0.11(+1.17%)
Jul 18, 2007 9.364 9.364 9.102 9.182 242,113 -0.14(-1.55%)
Jul 17, 2007 9.732 9.732 9.322 9.326 565,932 -0.14(-1.48%)
Jul 16, 2007 9.634 9.653 9.415 9.466 441,552 -0.25(-2.59%)
Jul 13, 2007 9.657 9.769 9.625 9.718 256,267 +0.05(+0.48%)
Jul 12, 2007 9.536 9.718 9.536 9.671 212,948 +0.17(+1.82%)
Jul 11, 2007 9.326 9.606 9.280 9.499 199,223 +0.00(+0.05%)
Jul 10, 2007 9.368 9.648 9.270 9.494 514,250 +0.12(+1.24%)
Jul 09, 2007 8.953 9.466 8.907 9.377 670,798 +0.45(+5.01%)
Jul 06, 2007 8.743 9.023 8.720 8.930 548,991 +0.17(+1.92%)
Jul 05, 2007 8.846 8.883 8.729 8.762 183,997 -0.04(-0.42%)
Jul 03, 2007 8.767 8.879 8.739 8.799 140,250 +0.11(+1.23%)
Jul 02, 2007 8.725 8.790 8.529 8.692 325,963 +0.07(+0.76%)
Jun 29, 2007 8.837 8.837 8.608 8.627 347,408 -0.07(-0.86%)
Jun 28, 2007 8.953 9.004 8.683 8.701 306,234 -0.21(-2.35%)
Jun 27, 2007 8.557 8.925 8.408 8.911 301,730 +0.12(+1.38%)
Jun 26, 2007 8.925 8.925 8.627 8.790 899,402 -0.17(-1.87%)
Jun 25, 2007 9.252 9.252 8.907 8.958 187,857 -0.25(-2.68%)
Jun 22, 2007 9.121 9.289 9.009 9.205 425,682 +0.08(+0.92%)
Jun 21, 2007 9.028 9.242 8.948 9.121 507,602 +0.02(+0.20%)
Jun 20, 2007 9.261 9.322 9.037 9.102 173,275 -0.15(-1.66%)
Jun 19, 2007 9.233 9.326 9.219 9.256 343,334 +0.02(+0.25%)
Jun 18, 2007 9.280 9.284 9.163 9.233 228,817 +0.05(+0.51%)
Jun 15, 2007 9.088 9.280 9.065 9.186 713,259 +0.11(+1.18%)
Jun 14, 2007 9.177 9.233 9.014 9.079 705,968 -0.14(-1.57%)
Jun 13, 2007 9.280 9.391 9.154 9.224 835,710 -0.05(-0.55%)
Jun 12, 2007 9.331 9.480 9.275 9.275 109,369 -0.10(-1.04%)
Jun 11, 2007 9.340 9.536 9.154 9.373 349,981 +0.09(+1.01%)
Jun 08, 2007 9.065 9.564 9.028 9.280 476,292 +0.21(+2.37%)
Jun 07, 2007 9.671 9.709 8.874 9.065 669,726 -0.57(-5.95%)
Jun 06, 2007 9.681 9.788 9.419 9.639 289,292 -0.07(-0.77%)
Jun 05, 2007 9.699 9.811 9.653 9.713 202,655 -0.11(-1.09%)
Jun 04, 2007 9.699 9.839 9.667 9.820 90,068 -0.04(-0.38%)
Jun 01, 2007 9.965 10.01 9.834 9.858 110,227 -0.10(-0.98%)
May 31, 2007 9.699 9.956 9.699 9.956 302,588 +0.16(+1.67%)
May 30, 2007 9.816 9.858 9.629 9.793 612,468 -0.17(-1.69%)
May 29, 2007 9.820 10.10 9.634 9.960 473,179 +0.07(+0.66%)
May 25, 2007 9.825 9.904 9.774 9.895 634,020 +0.07(+0.71%)
May 24, 2007 10.06 10.06 9.746 9.825 366,709 -0.21(-2.09%)
May 23, 2007 9.932 10.21 9.895 10.04 526,045 +0.10(+1.03%)
May 22, 2007 10.03 10.12 9.928 9.932 399,734 -0.06(-0.56%)
May 21, 2007 9.732 10.21 9.583 9.988 2,386,611 +0.31(+3.18%)
May 18, 2007 9.690 9.727 9.601 9.681 81,490 +0.03(+0.34%)
May 17, 2007 9.690 9.699 9.555 9.648 189,359 +0.02(+0.19%)
May 16, 2007 9.606 9.653 9.513 9.629 262,486 +0.16(+1.67%)
May 15, 2007 9.513 9.737 9.419 9.471 621,904 +0.12(+1.30%)
May 14, 2007 9.443 9.452 9.326 9.350 243,400 -0.02(-0.20%)
May 11, 2007 9.233 9.457 9.186 9.368 681,521 +0.13(+1.36%)
May 10, 2007 9.536 9.569 9.140 9.242 319,959 -0.33(-3.41%)
May 09, 2007 9.531 9.615 9.531 9.569 279,856 +0.04(+0.39%)
May 08, 2007 9.419 9.564 9.419 9.531 466,428 -0.00(-0.05%)
May 07, 2007 9.466 9.793 9.457 9.536 600,888 -0.04(-0.44%)
May 04, 2007 9.765 9.765 9.564 9.578 258,197 -0.10(-1.01%)
May 03, 2007 9.793 9.793 9.606 9.676 518,753 -0.11(-1.14%)
May 02, 2007 9.559 9.858 9.536 9.788 272,994 +0.21(+2.14%)
May 01, 2007 9.797 9.914 9.503 9.583 371,641 -0.17(-1.77%)
Apr 30, 2007 9.774 9.834 9.629 9.755 391,370 +0.10(+1.06%)
Apr 27, 2007 9.746 9.746 9.520 9.653 424,769 +0.20(+2.12%)
Apr 26, 2007 9.433 9.559 9.396 9.452 154,618 +0.02(+0.20%)
Apr 25, 2007 9.513 9.513 9.326 9.433 322,317 -0.08(-0.83%)
Apr 24, 2007 9.513 9.513 9.350 9.513 375,287 +0.05(+0.54%)
Apr 23, 2007 9.326 9.513 9.191 9.461 425,682 +0.15(+1.65%)
Apr 20, 2007 8.398 9.443 8.398 9.308 365,636 +0.14(+1.53%)
Apr 19, 2007 9.214 9.233 9.093 9.168 257,983 -0.02(-0.20%)
Apr 18, 2007 9.326 9.326 9.116 9.186 287,148 -0.09(-0.96%)
Apr 17, 2007 9.168 9.312 9.130 9.275 443,696 +0.09(+1.02%)
Apr 16, 2007 8.930 9.182 8.860 9.182 645,922 +0.28(+3.09%)
Apr 13, 2007 8.888 8.976 8.855 8.907 396,303 +0.00(+0.00%)
Apr 12, 2007 8.907 9.018 8.860 8.907 141,536 -0.11(-1.19%)
Apr 11, 2007 9.023 9.051 8.818 9.014 203,941 -0.08(-0.87%)
Apr 10, 2007 8.953 9.093 8.925 9.093 337,972 +0.11(+1.25%)
Apr 09, 2007 9.000 9.070 8.860 8.981 635,414 +0.01(+0.16%)
Apr 05, 2007 9.046 9.149 8.897 8.967 253,479 -0.07(-0.77%)
Apr 04, 2007 9.172 9.172 8.953 9.037 201,153 -0.07(-0.72%)
Apr 03, 2007 9.116 9.275 9.065 9.102 150,972 +0.03(+0.36%)
Apr 02, 2007 8.990 9.130 8.911 9.070 331,539 +0.15(+1.67%)
Mar 30, 2007 8.813 8.995 8.771 8.921 339,045 +0.14(+1.59%)
Mar 29, 2007 8.930 8.930 8.743 8.781 269,563 -0.05(-0.53%)
Mar 28, 2007 8.641 8.888 8.641 8.827 359,632 -0.04(-0.42%)
Mar 27, 2007 8.976 9.070 8.813 8.865 409,599 +0.00(+0.05%)
Mar 26, 2007 8.860 8.925 8.734 8.860 622,547 +0.12(+1.33%)
Mar 23, 2007 7.647 8.823 7.647 8.743 445,412 +0.40(+4.75%)
Mar 22, 2007 8.081 8.356 8.067 8.347 306,019 +0.31(+3.83%)
Mar 21, 2007 7.932 8.081 7.913 8.039 243,829 +0.11(+1.35%)
Mar 20, 2007 7.857 7.988 7.853 7.932 618,901 +0.03(+0.35%)
Mar 19, 2007 7.904 8.010 7.876 7.904 205,871 -0.00(-0.06%)
Mar 16, 2007 7.927 7.965 7.806 7.909 86,852 -0.07(-0.82%)
Mar 15, 2007 7.857 8.207 7.829 7.974 315,026 +0.14(+1.73%)
Mar 14, 2007 7.867 7.923 7.778 7.839 434,689 -0.03(-0.36%)
Mar 13, 2007 8.035 8.062 7.811 7.867 402,307 -0.17(-2.09%)
Mar 12, 2007 8.021 8.090 7.955 8.035 174,347 +0.08(+1.06%)
Mar 09, 2007 7.997 8.044 7.825 7.951 353,842 -0.05(-0.58%)
Mar 08, 2007 7.965 8.086 7.923 7.997 269,134 +0.11(+1.36%)
Mar 07, 2007 7.694 7.937 7.675 7.890 217,452 +0.21(+2.73%)
Mar 06, 2007 7.461 7.857 7.456 7.680 312,453 +0.34(+4.57%)
Mar 05, 2007 7.195 7.414 6.957 7.344 484,870 -0.31(-4.08%)
Mar 02, 2007 7.843 7.881 7.615 7.657 226,887 -0.19(-2.38%)
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.