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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 29, 2009 3.009 3.108 2.764 2.764 63,589 -0.25(-8.16%)
May 28, 2009 3.083 3.095 3.009 3.009 61,611 -0.06(-2.00%)
May 27, 2009 3.138 3.169 2.856 3.071 198,117 +0.00(+0.00%)
May 26, 2009 3.101 3.105 3.071 3.071 19,091 +0.01(+0.20%)
May 22, 2009 3.058 3.280 2.801 3.065 23,446 +0.09(+2.89%)
May 21, 2009 2.917 2.997 2.917 2.979 68,174 -0.09(-3.00%)
May 20, 2009 3.052 3.181 3.052 3.071 137,157 +0.00(+0.00%)
May 19, 2009 3.052 3.169 3.009 3.071 299,095 +0.04(+1.21%)
May 18, 2009 2.850 3.101 2.850 3.034 1,113,663 +0.23(+8.33%)
May 15, 2009 2.850 2.850 2.788 2.801 5,210 -0.05(-1.72%)
May 14, 2009 2.862 2.948 2.825 2.850 38,985 +0.04(+1.53%)
May 13, 2009 2.837 2.911 2.678 2.807 38,924 -0.07(-2.56%)
May 12, 2009 2.917 2.917 2.807 2.880 50,744 +0.02(+0.64%)
May 11, 2009 2.889 2.889 2.844 2.862 20,063 +0.04(+1.30%)
May 08, 2009 2.733 2.917 2.684 2.825 109,138 +0.07(+2.68%)
May 07, 2009 2.917 2.973 2.653 2.751 70,249 -0.17(-5.68%)
May 06, 2009 2.715 2.917 2.555 2.917 111,250 +0.33(+12.56%)
May 05, 2009 2.512 2.604 2.512 2.592 78,286 +0.10(+4.20%)
May 04, 2009 2.561 2.622 2.457 2.487 186,311 -0.12(-4.71%)
May 01, 2009 2.383 2.610 2.383 2.610 23,936 +0.28(+11.84%)
Apr 30, 2009 2.346 2.457 2.334 2.334 28,494 -0.06(-2.56%)
Apr 29, 2009 2.383 2.444 2.383 2.395 49,824 +0.04(+1.56%)
Apr 28, 2009 2.383 2.383 2.334 2.358 9,777 -0.04(-1.79%)
Apr 27, 2009 2.457 2.457 2.395 2.401 9,565 -0.06(-2.25%)
Apr 24, 2009 2.444 2.506 2.414 2.457 50,417 +0.06(+2.30%)
Apr 23, 2009 2.389 2.579 2.389 2.401 121,866 +0.05(+2.09%)
Apr 22, 2009 2.236 2.407 2.236 2.352 51,469 -0.02(-0.78%)
Apr 21, 2009 2.346 2.407 2.291 2.371 15,631 +0.09(+4.04%)
Apr 20, 2009 2.432 2.450 2.242 2.279 109,480 -0.17(-7.02%)
Apr 17, 2009 2.481 2.512 2.371 2.450 36,095 -0.07(-2.68%)
Apr 16, 2009 2.475 2.579 2.395 2.518 16,445 +0.00(+0.00%)
Apr 15, 2009 2.401 2.518 2.401 2.518 29,959 +0.08(+3.34%)
Apr 14, 2009 2.426 2.481 2.395 2.437 55,567 +0.01(+0.45%)
Apr 13, 2009 2.426 2.426 2.340 2.426 34,305 +0.03(+1.28%)
Apr 09, 2009 2.365 2.426 2.285 2.395 15,097 +0.10(+4.28%)
Apr 08, 2009 2.291 2.297 2.193 2.297 142,216 +0.01(+0.27%)
Apr 07, 2009 2.150 2.303 2.150 2.291 17,259 +0.04(+1.83%)
Apr 06, 2009 2.303 2.303 2.156 2.250 15,128 -0.11(-4.61%)
Apr 03, 2009 2.303 2.420 2.303 2.358 24,441 +0.06(+2.67%)
Apr 02, 2009 2.186 2.334 2.186 2.297 31,262 +0.12(+5.65%)
Apr 01, 2009 2.377 2.518 2.002 2.174 131,653 -0.24(-9.92%)
Mar 31, 2009 2.395 2.420 2.365 2.414 18,780 +0.02(+0.77%)
Mar 30, 2009 2.303 2.395 2.303 2.395 69,044 +0.01(+0.26%)
Mar 26, 2009 2.272 2.395 2.236 2.389 14,782 +0.12(+5.14%)
Mar 25, 2009 2.223 2.272 2.174 2.272 26,369 -0.01(-0.53%)
Mar 24, 2009 2.180 2.285 2.180 2.284 5,536 -0.01(-0.28%)
Mar 23, 2009 2.254 2.291 2.248 2.291 25,965 +0.08(+3.61%)
Mar 20, 2009 2.193 2.266 2.125 2.211 14,852 +0.06(+2.56%)
Mar 19, 2009 2.254 2.457 2.076 2.156 55,257 -0.13(-5.65%)
Mar 18, 2009 2.315 2.315 2.254 2.285 6,350 -0.09(-3.63%)
Mar 17, 2009 2.322 2.432 2.285 2.371 42,168 -0.02(-0.77%)
Mar 16, 2009 2.457 2.457 2.334 2.389 38,213 -0.07(-2.99%)
Mar 13, 2009 2.211 2.825 2.162 2.463 0 +0.15(+6.65%)
Mar 12, 2009 2.119 2.315 2.119 2.309 38,978 +0.16(+7.43%)
Mar 11, 2009 2.051 2.174 2.008 2.150 69,106 +0.15(+7.69%)
Mar 10, 2009 1.965 2.113 1.953 1.996 285,940 +0.03(+1.56%)
Mar 09, 2009 1.935 1.965 1.824 1.965 16,901 -0.01(-0.31%)
Mar 06, 2009 1.916 1.978 1.873 1.971 0 +0.03(+1.71%)
Mar 05, 2009 1.928 1.965 1.849 1.938 25,574 +0.02(+1.15%)
Mar 04, 2009 1.726 2.027 1.726 1.916 41,129 +0.07(+3.65%)
Mar 02, 2009 1.875 1.898 1.842 1.849 42,985 -0.07(-3.53%)
Feb 27, 2009 1.947 1.990 1.902 1.916 0 -0.08(-4.00%)
Feb 26, 2009 2.082 2.088 1.994 1.996 29,288 -0.07(-3.56%)
Feb 25, 2009 2.039 2.070 1.996 2.070 10,262 +0.03(+1.51%)
Feb 24, 2009 1.965 2.064 1.965 2.039 14,165 +0.10(+5.39%)
Feb 23, 2009 1.953 2.002 1.935 1.935 15,004 -0.01(-0.31%)
Feb 20, 2009 1.904 2.014 1.879 1.941 0 -0.02(-0.94%)
Feb 19, 2009 1.965 1.990 1.904 1.959 59,721 -0.06(-2.84%)
Feb 18, 2009 1.965 2.033 1.922 2.016 77,263 +0.02(+1.02%)
Feb 17, 2009 1.996 2.070 1.965 1.996 8,304 -0.08(-3.85%)
Feb 13, 2009 1.861 2.082 1.861 2.076 0 +0.13(+6.60%)
Feb 12, 2009 1.947 1.984 1.904 1.947 856,134 -0.02(-0.92%)
Feb 11, 2009 2.070 2.088 1.953 1.965 56,617 -0.10(-5.04%)
Feb 10, 2009 2.082 2.150 2.051 2.070 39,647 +0.01(+0.60%)
Feb 09, 2009 2.064 2.150 2.027 2.057 126,806 -0.09(-4.29%)
Feb 06, 2009 2.168 2.260 2.064 2.150 0 +0.00(+0.00%)
Feb 05, 2009 2.076 2.162 1.941 2.150 75,974 -0.02(-0.96%)
Feb 04, 2009 2.180 2.291 2.100 2.170 46,567 +0.02(+0.97%)
Feb 03, 2009 2.174 2.180 2.014 2.150 44,125 -0.03(-1.41%)
Feb 02, 2009 2.119 2.248 2.088 2.180 39,319 +0.00(+0.00%)
Jan 30, 2009 2.094 2.223 2.057 2.180 0 +0.12(+5.97%)
Jan 29, 2009 2.236 2.303 2.057 2.057 27,354 -0.28(-12.07%)
Jan 28, 2009 2.222 2.401 2.162 2.340 31,921 +0.12(+5.54%)
Jan 27, 2009 2.309 2.309 2.150 2.217 248,471 -0.12(-5.00%)
Jan 26, 2009 2.432 2.457 1.959 2.334 101,440 -0.17(-6.63%)
Jan 23, 2009 2.450 2.518 2.395 2.500 0 -0.08(-3.10%)
Jan 22, 2009 2.506 2.758 2.506 2.579 37,724 +0.03(+1.20%)
Jan 21, 2009 2.395 2.665 2.365 2.549 69,200 +0.18(+7.51%)
Jan 20, 2009 2.457 2.475 2.371 2.371 29,415 -0.01(-0.26%)
Jan 16, 2009 2.487 2.549 2.377 2.377 0 -0.11(-4.44%)
Jan 15, 2009 2.457 2.487 2.426 2.487 9,281 +0.09(+3.58%)
Jan 14, 2009 2.444 2.444 2.377 2.401 29,595 -0.06(-2.25%)
Jan 13, 2009 2.579 2.616 2.435 2.457 43,454 -0.15(-5.88%)
Jan 12, 2009 2.592 2.672 2.561 2.610 30,285 +0.06(+2.41%)
Jan 09, 2009 2.610 2.758 2.549 2.549 72,856 -0.09(-3.49%)
Jan 08, 2009 2.629 2.684 2.616 2.641 14,654 -0.05(-1.83%)
Jan 07, 2009 2.813 2.862 2.616 2.690 23,225 -0.09(-3.31%)
Jan 06, 2009 2.672 2.880 2.647 2.782 29,534 +0.08(+2.95%)
Jan 05, 2009 2.653 2.733 2.641 2.702 123,414 -0.05(-1.79%)
Jan 02, 2009 2.555 2.764 2.555 2.751 0 +0.09(+3.49%)
Jan 01, 2009 2.567 2.702 2.519 2.659 0 +0.00(+0.00%)
Dec 31, 2008 2.567 2.702 2.519 2.659 40,520 +0.08(+3.07%)
Dec 30, 2008 2.488 2.635 2.457 2.579 44,716 +0.09(+3.70%)
Dec 29, 2008 2.493 2.573 2.457 2.487 49,461 -0.14(-5.37%)
Dec 26, 2008 3.052 3.052 2.579 2.629 0 -0.01(-0.46%)
Dec 24, 2008 2.672 2.672 2.549 2.641 39,599 -0.03(-1.15%)
Dec 23, 2008 2.702 2.733 2.457 2.672 106,713 -0.02(-0.68%)
Dec 22, 2008 2.721 2.825 2.616 2.690 193,048 -0.02(-0.68%)
Dec 19, 2008 2.107 2.758 2.002 2.708 213,059 +0.16(+6.27%)
Dec 18, 2008 2.487 2.610 2.334 2.549 185,010 +0.06(+2.22%)
Dec 17, 2008 2.432 2.536 2.401 2.493 435,931 +0.08(+3.52%)
Dec 16, 2008 2.150 2.427 2.076 2.409 685,278 +0.35(+16.73%)
Dec 15, 2008 1.928 2.100 1.769 2.064 803,937 +0.12(+5.99%)
Dec 12, 2008 2.027 2.027 1.873 1.947 0 -0.05(-2.46%)
Dec 11, 2008 2.162 2.162 1.993 1.996 255,928 -0.09(-4.41%)
Dec 10, 2008 2.027 2.125 1.904 2.088 267,733 +0.11(+5.67%)
Dec 09, 2008 1.892 2.045 1.892 1.976 129,084 +0.08(+4.46%)
Dec 08, 2008 1.892 2.051 1.892 1.892 139,997 -0.04(-2.22%)
Dec 05, 2008 2.039 2.045 1.916 1.935 0 -0.10(-5.12%)
Dec 04, 2008 2.002 2.088 1.996 2.039 26,408 +0.06(+2.79%)
Dec 03, 2008 1.928 2.027 1.922 1.984 48,486 +0.02(+0.94%)
Dec 02, 2008 2.088 2.100 1.965 1.965 42,230 -0.13(-6.16%)
Dec 01, 2008 2.156 2.174 2.045 2.094 48,684 -0.20(-8.82%)
Nov 28, 2008 2.057 2.426 2.039 2.297 86,018 +0.28(+13.68%)
Nov 26, 2008 1.935 2.039 1.892 2.021 121,618 +0.06(+3.13%)
Nov 25, 2008 2.057 2.088 1.879 1.959 74,440 -0.04(-1.85%)
Nov 24, 2008 1.916 2.076 1.910 1.996 65,877 +0.06(+3.17%)
Nov 21, 2008 2.027 2.027 1.928 1.935 30,611 -0.10(-4.83%)
Nov 20, 2008 2.211 2.211 1.885 2.033 169,080 -0.20(-8.82%)
Nov 19, 2008 2.199 2.272 2.199 2.229 114,254 +0.00(+0.00%)
Nov 18, 2008 2.199 2.242 2.199 2.229 48,748 -0.01(-0.27%)
Nov 17, 2008 2.236 2.285 2.199 2.236 60,686 +0.02(+1.11%)
Nov 14, 2008 2.315 2.340 2.193 2.211 0 -0.14(-6.01%)
Nov 13, 2008 2.199 2.438 2.107 2.352 88,137 +0.12(+5.22%)
Nov 12, 2008 2.395 2.457 2.168 2.236 93,632 -0.20(-8.08%)
Nov 11, 2008 2.579 2.579 2.309 2.432 130,260 -0.02(-1.00%)
Nov 10, 2008 2.887 3.003 2.457 2.457 833,277 -0.49(-16.67%)
Nov 07, 2008 2.672 2.948 2.672 2.948 0 +0.28(+10.34%)
Nov 06, 2008 2.487 2.672 2.487 2.672 155,086 +0.10(+4.07%)
Nov 05, 2008 2.622 2.681 2.567 2.567 195,720 -0.02(-0.71%)
Nov 04, 2008 2.579 2.610 2.272 2.586 192,338 +0.33(+14.40%)
Nov 03, 2008 2.223 2.303 2.223 2.260 106,946 +0.06(+2.51%)
Oct 31, 2008 2.371 2.371 2.150 2.205 0 -0.13(-5.53%)
Oct 30, 2008 2.309 2.450 2.180 2.334 284,115 +0.02(+1.06%)
Oct 29, 2008 2.229 2.512 2.182 2.309 815,399 -0.14(-5.76%)
Oct 28, 2008 2.659 2.764 2.328 2.450 468,288 -0.20(-7.64%)
Oct 27, 2008 2.579 2.665 2.377 2.653 471,336 -0.02(-0.92%)
Oct 24, 2008 2.463 2.807 2.463 2.678 0 -0.15(-5.22%)
Oct 23, 2008 2.653 2.825 2.057 2.825 1,878,661 +0.17(+6.48%)
Oct 22, 2008 2.979 2.979 2.352 2.653 2,060,819 -0.42(-13.60%)
Oct 21, 2008 3.709 3.709 2.905 3.071 212,639 -0.61(-16.53%)
Oct 20, 2008 3.660 3.679 3.415 3.679 219,841 +0.12(+3.28%)
Oct 17, 2008 3.624 3.697 3.378 3.562 0 -0.07(-1.86%)
Oct 16, 2008 3.869 3.912 3.568 3.630 347,416 -0.24(-6.19%)
Oct 15, 2008 4.115 4.115 3.372 3.869 223,088 -0.31(-7.35%)
Oct 14, 2008 4.692 4.692 3.931 4.176 202,953 -0.12(-2.86%)
Oct 13, 2008 3.752 4.299 3.752 4.299 331,201 +0.54(+14.38%)
Oct 10, 2008 3.409 3.808 3.071 3.759 0 +0.35(+10.27%)
Oct 09, 2008 3.826 3.931 3.384 3.409 73,271 -0.28(-7.50%)
Oct 08, 2008 3.568 4.139 3.378 3.685 1,258,120 -0.18(-4.76%)
Oct 07, 2008 3.863 4.010 3.734 3.869 518,756 -0.05(-1.25%)
Oct 06, 2008 4.164 4.164 3.734 3.918 315,288 -0.40(-9.25%)
Oct 03, 2008 4.311 4.483 4.299 4.318 0 +0.02(+0.43%)
Oct 02, 2008 4.354 4.354 4.287 4.299 194,310 -0.07(-1.55%)
Oct 01, 2008 4.557 4.557 4.299 4.367 104,499 -0.10(-2.20%)
Sep 30, 2008 4.827 4.827 4.410 4.465 79,784 -0.12(-2.68%)
Sep 29, 2008 4.717 4.754 4.483 4.588 129,809 -0.25(-5.20%)
Sep 26, 2008 5.061 5.061 4.729 4.840 0 -0.40(-7.62%)
Sep 25, 2008 4.913 5.239 4.907 5.239 110,898 +0.36(+7.30%)
Sep 24, 2008 4.944 5.005 4.821 4.883 201,072 -0.05(-1.00%)
Sep 23, 2008 5.012 5.018 4.883 4.932 288,661 -0.07(-1.47%)
Sep 22, 2008 4.987 5.091 4.747 5.005 119,114 -0.06(-1.21%)
Sep 19, 2008 3.992 5.117 3.943 5.067 0 +0.67(+15.22%)
Sep 18, 2008 5.515 5.515 4.238 4.397 1,243,396 -0.26(-5.54%)
Sep 17, 2008 4.815 4.852 4.606 4.655 202,036 -0.25(-5.01%)
Sep 16, 2008 4.913 4.962 4.827 4.901 85,328 -0.01(-0.25%)
Sep 15, 2008 4.975 5.110 4.901 4.913 193,486 -0.28(-5.33%)
Sep 12, 2008 5.073 5.220 5.073 5.190 0 +0.01(+0.12%)
Sep 11, 2008 5.325 5.325 5.030 5.183 92,131 -0.14(-2.54%)
Sep 10, 2008 5.448 5.448 4.993 5.319 196,990 +0.34(+6.78%)
Sep 09, 2008 4.969 5.153 4.913 4.981 271,973 -0.02(-0.37%)
Sep 08, 2008 4.956 5.110 4.889 4.999 170,925 +0.10(+2.13%)
Sep 05, 2008 5.024 5.134 4.735 4.895 0 -0.20(-3.86%)
Sep 04, 2008 5.239 5.306 5.067 5.091 124,676 -0.21(-3.94%)
Sep 03, 2008 5.306 5.386 5.276 5.300 124,927 -0.09(-1.60%)
Sep 02, 2008 5.650 5.650 5.343 5.386 171,275 -0.22(-3.94%)
Aug 29, 2008 5.527 5.650 5.499 5.607 0 +0.12(+2.13%)
Aug 28, 2008 5.527 5.613 5.466 5.491 136,506 -0.07(-1.22%)
Aug 27, 2008 5.392 5.589 5.362 5.558 88,575 +0.20(+3.67%)
Aug 26, 2008 5.220 5.534 5.220 5.362 306,884 -0.17(-3.11%)
Aug 25, 2008 5.509 5.589 5.509 5.534 52,564 -0.07(-1.32%)
Aug 22, 2008 5.613 5.724 5.527 5.607 0 +0.07(+1.33%)
Aug 21, 2008 5.497 5.613 5.380 5.534 372,319 +0.08(+1.46%)
Aug 20, 2008 5.546 5.577 5.435 5.454 183,072 -0.05(-0.89%)
Aug 19, 2008 5.638 5.681 5.503 5.503 1,137,976 -0.19(-3.34%)
Aug 18, 2008 5.988 5.988 5.583 5.693 113,225 -0.14(-2.42%)
Aug 15, 2008 5.945 6.019 5.712 5.834 0 -0.12(-2.06%)
Aug 14, 2008 5.976 6.056 5.896 5.957 237,369 -0.07(-1.12%)
Aug 13, 2008 6.142 6.142 5.957 6.025 119,769 -0.12(-1.90%)
Aug 12, 2008 6.148 6.228 6.099 6.142 152,174 -0.03(-0.50%)
Aug 11, 2008 6.332 6.332 6.154 6.172 234,883 -0.08(-1.28%)
Aug 08, 2008 6.209 6.271 6.142 6.252 116,292 +0.04(+0.69%)
Aug 07, 2008 6.393 6.418 6.209 6.209 253,303 -0.21(-3.25%)
Aug 06, 2008 6.424 6.473 6.357 6.418 195,585 -0.06(-0.95%)
Aug 05, 2008 6.522 6.608 6.295 6.479 279,297 -0.07(-1.03%)
Aug 04, 2008 6.694 6.799 6.510 6.547 256,003 -0.09(-1.30%)
Aug 01, 2008 6.633 6.719 6.602 6.633 142,428 -0.06(-0.92%)
Jul 31, 2008 6.676 6.829 6.602 6.694 127,921 +0.00(+0.00%)
Jul 30, 2008 6.713 6.731 6.682 6.694 55,205 -0.06(-0.82%)
Jul 29, 2008 6.750 6.756 6.645 6.750 100,147 +0.06(+0.83%)
Jul 28, 2008 6.725 6.872 6.602 6.694 282,219 -0.13(-1.89%)
Jul 25, 2008 6.799 6.983 6.756 6.823 94,142 +0.02(+0.36%)
Jul 24, 2008 6.922 6.922 6.633 6.799 279,052 -0.10(-1.42%)
Jul 23, 2008 7.364 7.364 6.817 6.897 214,867 -0.47(-6.42%)
Jul 22, 2008 6.983 7.370 6.756 7.370 160,040 +0.43(+6.19%)
Jul 21, 2008 6.086 7.345 6.086 6.940 117,222 +0.23(+3.39%)
Jul 18, 2008 6.860 6.860 6.547 6.713 131,779 -0.15(-2.15%)
Jul 17, 2008 6.756 7.100 6.664 6.860 136,909 +0.35(+5.38%)
Jul 16, 2008 6.449 6.510 6.277 6.510 226,113 +0.12(+1.83%)
Jul 15, 2008 6.363 6.479 6.228 6.393 251,690 -0.03(-0.48%)
Jul 14, 2008 6.393 6.608 6.301 6.424 166,488 +0.04(+0.58%)
Jul 11, 2008 6.449 6.485 6.338 6.387 330,730 -0.10(-1.52%)
Jul 10, 2008 6.338 6.596 6.338 6.485 258,434 +0.09(+1.34%)
Jul 09, 2008 6.485 6.694 6.393 6.399 178,972 -0.23(-3.52%)
Jul 08, 2008 6.449 6.670 6.436 6.633 76,070 +0.18(+2.86%)
Jul 07, 2008 6.436 6.608 6.436 6.449 188,365 -0.03(-0.47%)
Jul 04, 2008 6.614 6.633 6.418 6.479 72,444 +0.00(+0.00%)
Jul 03, 2008 6.614 6.633 6.418 6.479 72,444 -0.14(-2.04%)
Jul 02, 2008 6.848 6.897 6.602 6.614 128,545 -0.20(-2.89%)
Jul 01, 2008 6.836 6.922 6.547 6.811 138,243 -0.11(-1.60%)
Jun 30, 2008 7.020 7.241 6.922 6.922 165,350 -0.21(-3.01%)
Jun 27, 2008 7.370 7.401 7.093 7.136 159,597 -0.23(-3.09%)
Jun 26, 2008 7.370 7.370 7.130 7.364 268,917 +0.08(+1.10%)
Jun 25, 2008 6.829 8.322 6.829 7.284 1,800,885 +0.41(+5.99%)
Jun 24, 2008 7.032 7.063 6.848 6.872 189,606 -0.10(-1.50%)
Jun 23, 2008 6.940 7.032 6.909 6.977 62,515 -0.06(-0.79%)
Jun 20, 2008 7.229 7.284 6.897 7.032 230,592 -0.31(-4.26%)
Jun 19, 2008 7.364 7.370 7.106 7.345 120,322 -0.02(-0.33%)
Jun 18, 2008 7.112 7.480 7.044 7.370 244,016 +0.26(+3.63%)
Jun 17, 2008 7.241 7.331 7.100 7.112 127,736 -0.20(-2.69%)
Jun 16, 2008 7.480 7.800 7.272 7.308 135,358 -0.33(-4.34%)
Jun 13, 2008 7.487 7.671 7.462 7.640 90,211 +0.12(+1.63%)
Jun 12, 2008 7.579 7.665 7.493 7.517 146,148 +0.03(+0.41%)
Jun 11, 2008 7.849 7.941 7.462 7.487 264,073 -0.37(-4.77%)
Jun 10, 2008 8.009 8.070 7.751 7.861 351,072 -0.23(-2.88%)
Jun 09, 2008 8.316 8.383 8.021 8.095 318,279 -0.14(-1.72%)
Jun 06, 2008 8.254 8.402 8.181 8.236 755,692 -0.33(-3.80%)
Jun 05, 2008 8.242 8.574 8.230 8.561 841,739 +0.39(+4.81%)
Jun 04, 2008 8.334 8.377 8.082 8.168 788,979 -0.03(-0.37%)
Jun 03, 2008 8.291 8.303 8.027 8.199 445,323 -0.09(-1.11%)
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.