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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2012
4.383
4.427
4.283
4.346
106,573
-0.04(-0.86%)
Dec 28, 2012
4.383
4.383
4.358
4.383
19,815
-0.04(-0.85%)
Dec 27, 2012
4.458
4.458
4.390
4.421
15,466
-0.03(-0.56%)
Dec 26, 2012
4.390
4.446
4.365
4.446
9,371
+0.08(+1.72%)
Dec 24, 2012
4.390
4.415
4.327
4.371
36,963
-0.01(-0.29%)
Dec 21, 2012
4.477
4.584
4.383
4.383
99,297
-0.16(-3.45%)
Dec 20, 2012
4.609
4.646
4.527
4.540
42,821
-0.07(-1.49%)
Dec 19, 2012
4.571
4.659
4.534
4.609
61,954
+0.00(+0.00%)
Dec 18, 2012
4.584
4.653
4.571
4.609
27,678
-0.01(-0.14%)
Dec 17, 2012
4.615
4.665
4.571
4.615
33,101
+0.00(+0.00%)
Dec 14, 2012
4.665
4.665
4.547
4.615
27,367
-0.04(-0.81%)
Dec 13, 2012
4.659
4.690
4.621
4.653
17,117
-0.03(-0.67%)
Dec 12, 2012
4.584
4.690
4.571
4.684
61,226
+0.10(+2.19%)
Dec 11, 2012
4.521
4.609
4.515
4.584
125,633
+0.04(+0.83%)
Dec 10, 2012
4.396
4.577
4.383
4.546
53,747
+0.18(+4.04%)
Dec 07, 2012
4.383
4.383
4.321
4.370
46,435
+0.02(+0.41%)
Dec 06, 2012
4.371
4.415
4.352
4.352
35,623
-0.01(-0.29%)
Dec 05, 2012
4.327
4.446
4.327
4.365
54,549
+0.06(+1.31%)
Dec 04, 2012
4.377
4.383
4.308
4.308
53,726
-0.14(-3.10%)
Nov 30, 2012
4.521
4.521
4.446
4.446
50,539
-0.04(-0.98%)
Nov 29, 2012
4.502
4.506
4.458
4.490
33,338
+0.05(+1.13%)
Nov 28, 2012
4.427
4.470
4.408
4.440
56,189
+0.03(+0.71%)
Nov 27, 2012
4.421
4.534
4.221
4.408
105,125
-0.00(-0.03%)
Nov 26, 2012
4.415
4.415
4.329
4.409
149,112
+0.03(+0.65%)
Nov 23, 2012
4.289
4.392
4.278
4.381
51,223
+0.06(+1.46%)
Nov 21, 2012
4.409
4.415
4.272
4.318
214,089
-0.09(-2.08%)
Nov 20, 2012
4.404
4.438
4.404
4.409
22,868
+0.00(+0.00%)
Nov 19, 2012
4.530
4.530
4.404
4.409
48,621
-0.02(-0.39%)
Nov 16, 2012
4.387
4.438
4.387
4.427
40,322
+0.00(+0.00%)
Nov 15, 2012
4.473
4.487
4.358
4.427
74,614
-0.05(-1.15%)
Nov 14, 2012
4.702
4.702
4.444
4.478
49,783
-0.17(-3.58%)
Nov 13, 2012
4.513
4.702
4.473
4.645
130,719
+0.13(+2.79%)
Nov 12, 2012
4.369
4.518
4.358
4.518
26,691
+0.15(+3.41%)
Nov 09, 2012
4.301
4.387
4.186
4.369
122,496
+0.09(+2.14%)
Nov 08, 2012
4.169
4.295
4.163
4.278
130,131
+0.11(+2.75%)
Nov 07, 2012
4.243
4.306
4.129
4.163
116,842
-0.10(-2.29%)
Nov 06, 2012
4.266
4.272
4.243
4.260
34,999
-0.02(-0.54%)
Nov 05, 2012
4.226
4.318
4.169
4.283
108,049
+0.08(+1.91%)
Nov 02, 2012
4.197
4.203
4.111
4.203
15,081
+0.03(+0.69%)
Nov 01, 2012
4.129
4.174
4.112
4.174
50,062
+0.03(+0.83%)
Oct 31, 2012
4.134
4.192
4.088
4.140
45,964
+0.01(+0.14%)
Oct 26, 2012
4.129
4.134
4.134
4.134
20,578
-0.04(-0.96%)
Oct 25, 2012
4.192
4.197
4.146
4.174
16,668
-0.02(-0.55%)
Oct 24, 2012
4.220
4.220
4.169
4.197
24,201
-0.01(-0.14%)
Oct 23, 2012
4.209
4.243
4.169
4.203
19,869
+0.00(+0.00%)
Oct 19, 2012
4.272
4.272
4.146
4.203
27,127
-0.07(-1.74%)
Oct 18, 2012
4.272
4.289
4.272
4.278
29,923
+0.01(+0.13%)
Oct 17, 2012
4.260
4.272
4.246
4.272
71,131
+0.01(+0.27%)
Oct 16, 2012
4.272
4.283
4.249
4.260
210,132
+0.01(+0.13%)
Oct 15, 2012
4.318
4.329
4.249
4.255
28,860
-0.02(-0.40%)
Oct 12, 2012
4.318
4.387
4.243
4.272
362,881
-0.08(-1.84%)
Oct 11, 2012
4.438
4.450
4.318
4.352
103,117
-0.03(-0.65%)
Oct 10, 2012
4.404
4.450
4.375
4.381
118,626
-0.03(-0.78%)
Oct 09, 2012
4.421
4.473
4.346
4.415
108,049
-0.03(-0.77%)
Oct 08, 2012
4.450
4.467
4.432
4.450
15,632
+0.03(+0.65%)
Oct 05, 2012
4.461
4.467
4.380
4.421
83,299
+0.01(+0.26%)
Oct 04, 2012
4.289
4.421
4.283
4.409
28,724
+0.15(+3.50%)
Oct 03, 2012
4.186
4.283
4.175
4.260
178,031
+0.09(+2.06%)
Oct 02, 2012
4.100
4.278
4.100
4.174
165,038
+0.11(+2.68%)
Oct 01, 2012
4.054
4.077
3.968
4.065
103,413
+0.06(+1.43%)
Sep 28, 2012
3.991
4.054
3.893
4.008
53,428
+0.03(+0.87%)
Sep 27, 2012
3.784
4.002
3.784
3.974
100,475
+0.22(+5.80%)
Sep 26, 2012
3.784
3.784
3.733
3.756
14,820
-0.01(-0.15%)
Sep 25, 2012
3.762
3.784
3.733
3.762
78,553
-0.01(-0.15%)
Sep 24, 2012
3.876
3.905
3.756
3.767
159,561
-0.06(-1.65%)
Sep 21, 2012
3.876
3.911
3.756
3.830
235,055
-0.05(-1.18%)
Sep 20, 2012
3.893
3.911
3.859
3.876
242,155
-0.06(-1.46%)
Sep 19, 2012
3.911
3.990
3.882
3.934
84,239
+0.00(+0.00%)
Sep 18, 2012
3.945
3.985
3.870
3.934
129,969
-0.02(-0.58%)
Sep 17, 2012
3.979
3.979
3.945
3.956
24,570
-0.02(-0.43%)
Sep 14, 2012
3.968
3.979
3.916
3.974
35,883
+0.05(+1.18%)
Sep 13, 2012
3.870
3.945
3.870
3.927
31,414
+0.03(+0.87%)
Sep 12, 2012
3.888
3.928
3.836
3.893
47,202
+0.04(+1.04%)
Sep 11, 2012
3.859
3.979
3.853
3.853
62,870
-0.03(-0.74%)
Sep 10, 2012
3.848
3.893
3.848
3.882
42,795
+0.06(+1.50%)
Sep 07, 2012
3.876
3.911
3.825
3.825
144,746
-0.07(-1.91%)
Sep 06, 2012
3.979
3.979
3.888
3.899
176,892
-0.07(-1.88%)
Sep 05, 2012
3.945
3.974
3.888
3.974
61,438
+0.07(+1.76%)
Sep 04, 2012
3.899
3.939
3.870
3.905
46,447
+0.02(+0.44%)
Aug 31, 2012
3.853
3.888
3.784
3.888
127,105
+0.06(+1.50%)
Aug 30, 2012
3.836
3.870
3.794
3.830
22,797
+0.02(+0.45%)
Aug 29, 2012
3.876
3.888
3.807
3.813
136,099
-0.08(-2.06%)
Aug 27, 2012
3.979
3.979
3.853
3.893
57,807
-0.07(-1.88%)
Aug 24, 2012
3.939
3.979
3.939
3.968
35,367
-0.01(-0.29%)
Aug 23, 2012
3.945
3.985
3.911
3.979
64,223
+0.07(+1.91%)
Aug 22, 2012
4.065
4.065
3.842
3.905
165,698
-0.13(-3.27%)
Aug 21, 2012
4.054
4.071
4.008
4.037
97,821
+0.02(+0.43%)
Aug 20, 2012
4.083
4.083
4.002
4.020
35,076
-0.02(-0.57%)
Aug 17, 2012
4.065
4.088
4.014
4.043
35,461
+0.01(+0.28%)
Aug 16, 2012
4.008
4.071
3.985
4.031
75,590
-0.02(-0.42%)
Aug 15, 2012
4.020
4.048
4.014
4.048
19,195
+0.03(+0.71%)
Aug 14, 2012
4.083
4.083
4.014
4.020
30,210
+0.01(+0.14%)
Aug 13, 2012
4.014
4.053
3.997
4.014
16,726
+0.02(+0.43%)
Aug 10, 2012
4.140
4.140
3.979
3.997
184,100
-0.12(-2.92%)
Aug 09, 2012
4.215
4.249
4.106
4.117
69,758
-0.10(-2.31%)
Aug 08, 2012
4.215
4.226
4.145
4.215
64,526
+0.00(+0.00%)
Aug 07, 2012
4.209
4.215
4.146
4.215
127,168
+0.05(+1.24%)
Aug 06, 2012
4.102
4.163
4.077
4.163
83,712
+0.05(+1.26%)
Aug 03, 2012
4.020
4.174
4.002
4.111
129,601
+0.10(+2.43%)
Aug 02, 2012
4.005
4.014
3.985
4.014
33,313
+0.01(+0.29%)
Aug 01, 2012
3.991
4.014
3.982
4.002
26,032
-0.01(-0.29%)
Jul 31, 2012
3.985
4.014
3.985
4.014
23,536
+0.02(+0.57%)
Jul 30, 2012
4.020
4.031
3.968
3.991
245,132
-0.01(-0.14%)
Jul 27, 2012
3.985
4.014
3.962
3.997
52,156
-0.01(-0.14%)
Jul 26, 2012
4.083
4.083
3.911
4.002
62,120
+0.01(+0.29%)
Jul 25, 2012
3.945
4.014
3.899
3.991
24,384
+0.02(+0.58%)
Jul 24, 2012
3.985
4.002
3.870
3.968
36,612
+0.03(+0.87%)
Jul 23, 2012
4.077
4.169
3.802
3.934
419,555
-0.11(-2.83%)
Jul 20, 2012
4.060
4.129
3.985
4.048
86,654
-0.04(-0.98%)
Jul 19, 2012
4.088
4.100
3.893
4.088
44,718
-0.03(-0.70%)
Jul 18, 2012
3.985
4.123
3.985
4.117
28,742
+0.15(+3.76%)
Jul 17, 2012
4.083
4.128
3.888
3.968
113,935
-0.11(-2.67%)
Jul 16, 2012
4.157
4.157
4.014
4.077
10,287
-0.05(-1.25%)
Jul 13, 2012
4.077
4.129
4.077
4.129
12,971
+0.03(+0.70%)
Jul 12, 2012
4.083
4.134
4.043
4.100
41,823
-0.03(-0.69%)
Jul 11, 2012
4.111
4.157
4.071
4.129
15,144
+0.01(+0.14%)
Jul 10, 2012
4.031
4.140
4.031
4.123
48,391
+0.15(+3.90%)
Jul 09, 2012
4.031
4.031
3.939
3.968
22,106
-0.02(-0.57%)
Jul 06, 2012
4.088
4.088
3.945
3.991
39,157
-0.09(-2.11%)
Jul 05, 2012
4.129
4.129
4.043
4.077
26,975
-0.05(-1.25%)
Jul 03, 2012
4.129
4.129
4.060
4.129
11,320
+0.02(+0.56%)
Jul 02, 2012
3.842
4.106
3.796
4.106
27,443
+0.26(+6.68%)
Jun 29, 2012
3.854
3.963
3.821
3.849
84,957
+0.01(+0.28%)
Jun 28, 2012
3.968
3.968
3.808
3.838
59,036
-0.10(-2.62%)
Jun 27, 2012
3.892
3.984
3.881
3.941
99,474
+0.05(+1.26%)
Jun 26, 2012
3.957
4.001
3.827
3.892
85,602
-0.03(-0.69%)
Jun 25, 2012
4.153
4.158
3.865
3.919
131,487
-0.26(-6.23%)
Jun 22, 2012
3.979
4.212
3.973
4.180
233,266
+0.21(+5.34%)
Jun 21, 2012
3.979
4.081
3.946
3.968
48,979
-0.02(-0.41%)
Jun 20, 2012
3.979
4.033
3.897
3.984
117,660
-0.01(-0.14%)
Jun 19, 2012
3.963
4.017
3.925
3.990
103,934
+0.04(+1.10%)
Jun 18, 2012
4.017
4.028
3.778
3.946
533,669
-0.18(-4.34%)
Jun 15, 2012
3.686
4.125
3.517
4.125
1,376,857
+0.41(+11.11%)
Jun 14, 2012
3.789
3.849
3.615
3.713
187,699
-0.03(-0.87%)
Jun 13, 2012
3.794
3.821
3.716
3.745
59,858
-0.08(-2.13%)
Jun 12, 2012
4.087
4.087
3.756
3.827
332,714
-0.30(-7.24%)
Jun 11, 2012
3.849
4.136
3.762
4.125
359,436
+0.27(+7.04%)
Jun 08, 2012
3.566
3.865
3.561
3.854
198,003
+0.29(+8.07%)
Jun 07, 2012
3.588
3.667
3.501
3.566
129,900
+0.05(+1.39%)
Jun 06, 2012
3.621
3.659
3.449
3.517
90,169
-0.14(-3.86%)
Jun 05, 2012
3.604
3.697
3.604
3.659
19,957
+0.09(+2.59%)
Jun 04, 2012
3.626
3.697
3.452
3.566
97,318
-0.11(-2.95%)
Jun 01, 2012
3.762
3.762
3.631
3.675
98,788
-0.05(-1.31%)
May 31, 2012
3.832
3.832
3.680
3.724
59,274
-0.07(-1.72%)
May 30, 2012
3.832
3.925
3.718
3.789
51,664
-0.12(-3.06%)
May 29, 2012
3.935
3.963
3.800
3.908
81,567
-0.03(-0.69%)
May 25, 2012
3.800
4.033
3.800
3.935
36,165
+0.14(+3.72%)
May 24, 2012
3.805
3.811
3.713
3.794
71,823
+0.01(+0.14%)
May 23, 2012
3.995
4.017
3.767
3.789
64,324
-0.23(-5.80%)
May 22, 2012
4.158
4.207
3.968
4.022
70,685
-0.18(-4.39%)
May 21, 2012
4.223
4.272
4.082
4.207
55,427
-0.05(-1.15%)
May 18, 2012
4.359
4.359
4.147
4.256
99,944
-0.08(-1.75%)
May 17, 2012
4.207
4.364
4.158
4.332
201,936
+0.09(+2.05%)
May 16, 2012
4.256
4.288
4.169
4.245
65,473
-0.02(-0.51%)
May 15, 2012
4.375
4.375
4.234
4.267
142,133
-0.08(-1.75%)
May 14, 2012
4.234
4.353
4.218
4.343
65,457
+0.00(+0.00%)
May 11, 2012
4.343
4.353
4.294
4.343
100,303
+0.00(+0.00%)
May 10, 2012
4.402
4.402
4.305
4.343
35,594
-0.04(-0.87%)
May 09, 2012
4.120
4.402
3.995
4.381
272,585
+0.28(+6.75%)
May 08, 2012
3.800
4.136
3.773
4.104
197,911
+0.30(+8.00%)
May 07, 2012
3.859
3.870
3.735
3.800
77,757
-0.03(-0.71%)
May 04, 2012
4.142
4.169
3.800
3.827
286,068
-0.31(-7.60%)
May 03, 2012
4.234
4.277
4.125
4.142
84,218
-0.08(-1.80%)
May 02, 2012
4.277
4.315
4.218
4.218
38,153
-0.13(-3.00%)
May 01, 2012
4.277
4.359
4.277
4.348
26,591
+0.07(+1.65%)
Apr 30, 2012
4.402
4.402
4.261
4.277
50,855
-0.10(-2.23%)
Apr 27, 2012
4.245
4.375
4.245
4.375
38,574
+0.14(+3.33%)
Apr 26, 2012
4.418
4.446
4.232
4.234
87,514
-0.21(-4.76%)
Apr 25, 2012
4.549
4.625
4.353
4.446
105,476
-0.03(-0.61%)
Apr 24, 2012
4.625
4.809
4.430
4.473
122,975
-0.17(-3.63%)
Apr 23, 2012
4.636
4.701
4.448
4.641
1,127,187
-0.10(-2.17%)
Apr 20, 2012
4.652
4.759
4.619
4.744
87,221
+0.11(+2.34%)
Apr 19, 2012
4.625
4.706
4.614
4.636
102,095
-0.01(-0.12%)
Apr 18, 2012
4.614
4.717
4.614
4.641
65,965
-0.03(-0.58%)
Apr 17, 2012
4.826
4.826
4.619
4.668
137,111
-0.23(-4.76%)
Apr 16, 2012
4.967
4.999
4.831
4.902
50,405
-0.04(-0.88%)
Apr 13, 2012
5.005
5.005
4.793
4.945
94,446
-0.03(-0.55%)
Apr 12, 2012
4.836
4.972
4.836
4.972
87,906
+0.20(+4.09%)
Apr 11, 2012
4.625
4.853
4.618
4.777
73,004
+0.22(+4.89%)
Apr 10, 2012
4.831
4.918
4.554
4.554
103,728
-0.28(-5.84%)
Apr 09, 2012
4.891
4.999
4.831
4.836
44,365
-0.14(-2.84%)
Apr 05, 2012
4.929
5.053
4.921
4.978
37,644
+0.03(+0.55%)
Apr 04, 2012
4.983
5.026
4.896
4.950
36,378
-0.01(-0.11%)
Apr 03, 2012
5.244
5.244
4.891
4.956
265,009
-0.29(-5.58%)
Apr 02, 2012
5.444
5.504
5.162
5.249
172,103
-0.24(-4.35%)
Mar 30, 2012
5.537
5.580
5.482
5.488
27,574
+0.01(+0.10%)
Mar 29, 2012
5.482
5.537
5.428
5.482
86,525
-0.03(-0.57%)
Mar 28, 2012
5.482
5.538
5.482
5.514
18,306
+0.03(+0.57%)
Mar 27, 2012
5.531
5.558
5.482
5.482
55,208
-0.04(-0.79%)
Mar 26, 2012
5.629
5.629
5.455
5.526
52,296
-0.11(-1.93%)
Mar 23, 2012
5.618
5.651
5.520
5.634
38,197
-0.02(-0.34%)
Mar 22, 2012
5.634
5.732
5.569
5.653
23,017
-0.01(-0.14%)
Mar 21, 2012
5.765
5.819
5.651
5.662
59,795
-0.09(-1.60%)
Mar 20, 2012
5.803
5.808
5.662
5.754
65,801
-0.08(-1.40%)
Mar 19, 2012
5.862
5.944
5.781
5.835
74,574
-0.03(-0.46%)
Mar 16, 2012
5.922
5.971
5.727
5.862
58,692
-0.07(-1.19%)
Mar 15, 2012
5.868
5.949
5.852
5.933
30,380
+0.02(+0.28%)
Mar 14, 2012
5.955
6.069
5.917
5.917
68,034
-0.05(-0.82%)
Mar 13, 2012
5.960
5.996
5.938
5.966
30,944
+0.05(+0.82%)
Mar 12, 2012
5.976
5.982
5.917
5.917
10,182
-0.06(-1.08%)
Mar 09, 2012
6.145
6.231
5.949
5.982
44,138
-0.12(-1.96%)
Mar 08, 2012
5.976
6.150
5.917
6.101
110,343
+0.10(+1.72%)
Mar 07, 2012
5.982
5.998
5.917
5.998
46,148
+0.03(+0.55%)
Mar 06, 2012
5.971
5.987
5.855
5.966
164,024
-0.07(-1.17%)
Mar 05, 2012
6.096
6.123
6.036
6.036
66,426
-0.07(-1.07%)
Mar 02, 2012
6.042
6.128
6.014
6.101
393,799
+0.07(+1.08%)
Mar 01, 2012
5.987
6.052
5.917
6.036
90,089
+0.10(+1.65%)
Feb 29, 2012
5.868
5.993
5.857
5.938
357,577
+0.10(+1.77%)
Feb 28, 2012
5.879
5.879
5.537
5.835
154,828
-0.11(-1.83%)
Feb 27, 2012
5.922
5.998
5.922
5.944
32,537
-0.02(-0.36%)
Feb 24, 2012
5.971
5.976
5.917
5.966
27,073
-0.08(-1.26%)
Feb 23, 2012
6.090
6.128
5.971
6.042
26,834
-0.03(-0.54%)
Feb 22, 2012
6.047
6.085
6.004
6.074
36,157
+0.01(+0.18%)
Feb 21, 2012
6.036
6.090
6.036
6.063
92,352
-0.04(-0.62%)
Feb 17, 2012
5.917
6.106
5.917
6.101
41,026
+0.23(+3.88%)
Feb 16, 2012
5.738
5.922
5.738
5.873
146,788
+0.04(+0.74%)
Feb 15, 2012
5.862
5.890
5.797
5.830
59,803
+0.04(+0.75%)
Feb 14, 2012
5.792
5.814
5.738
5.786
16,576
+0.02(+0.38%)
Feb 13, 2012
5.792
5.851
5.700
5.765
42,084
+0.08(+1.38%)
Feb 10, 2012
5.781
5.781
5.662
5.686
48,478
-0.12(-2.10%)
Feb 09, 2012
5.900
5.900
5.765
5.808
159,330
-0.08(-1.38%)
Feb 08, 2012
5.900
5.960
5.694
5.890
71,997
-0.01(-0.18%)
Feb 07, 2012
5.759
5.971
5.488
5.900
208,682
+0.16(+2.84%)
Feb 06, 2012
5.591
5.748
5.591
5.738
213,614
+0.16(+2.92%)
Feb 03, 2012
5.510
5.591
5.493
5.575
225,838
+0.07(+1.28%)
Feb 02, 2012
5.482
5.531
5.482
5.504
56,387
+0.02(+0.40%)
Feb 01, 2012
5.493
5.531
5.444
5.482
140,982
-0.02(-0.30%)
Jan 31, 2012
5.488
5.531
5.477
5.499
88,140
+0.04(+0.70%)
Jan 30, 2012
5.515
5.515
5.336
5.461
41,446
-0.04(-0.79%)
Jan 27, 2012
5.553
5.575
5.488
5.504
49,051
-0.09(-1.55%)
Jan 26, 2012
5.482
5.651
5.482
5.591
121,045
+0.09(+1.68%)
Jan 25, 2012
5.526
5.591
5.499
5.499
33,278
-0.09(-1.65%)
Jan 24, 2012
5.607
5.662
5.531
5.591
18,396
-0.02(-0.39%)
Jan 23, 2012
5.564
5.645
5.548
5.613
41,439
+0.05(+0.98%)
Jan 20, 2012
5.450
5.558
5.434
5.558
33,991
+0.12(+2.30%)
Jan 19, 2012
5.618
5.645
5.428
5.434
24,319
-0.18(-3.28%)
Jan 18, 2012
5.591
5.645
5.586
5.618
18,684
+0.05(+0.88%)
Jan 17, 2012
5.553
5.596
5.531
5.569
21,012
+0.04(+0.69%)
Jan 13, 2012
5.656
5.710
5.472
5.531
9,644
-0.12(-2.21%)
Jan 12, 2012
5.727
5.738
5.624
5.656
29,835
-0.08(-1.42%)
Jan 11, 2012
5.493
5.797
5.479
5.738
37,775
+0.25(+4.55%)
Jan 10, 2012
5.504
5.542
5.428
5.488
20,811
+0.01(+0.20%)
Jan 09, 2012
5.510
5.602
5.466
5.477
17,597
-0.10(-1.75%)
Jan 06, 2012
5.618
5.683
5.553
5.575
26,830
-0.02(-0.39%)
Jan 05, 2012
5.689
5.781
5.493
5.596
75,366
-0.08(-1.43%)
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.