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
)
11.19
-0.05 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2013
7.940
8.231
7.803
7.947
100,287
+0.12(+1.50%)
Nov 27, 2013
7.261
7.829
7.261
7.829
203,811
+0.40(+5.45%)
Nov 26, 2013
7.463
7.587
7.405
7.424
547,966
-0.11(-1.47%)
Nov 25, 2013
7.365
7.627
7.307
7.535
94,526
+0.09(+1.23%)
Nov 22, 2013
7.476
7.783
7.320
7.444
136,366
-0.14(-1.89%)
Nov 21, 2013
7.346
7.646
7.313
7.587
96,200
+0.20(+2.74%)
Nov 20, 2013
7.398
7.666
7.254
7.385
148,627
-0.01(-0.18%)
Nov 19, 2013
7.725
7.751
7.333
7.398
73,032
-0.25(-3.33%)
Nov 18, 2013
7.672
7.803
7.503
7.653
125,713
+0.14(+1.93%)
Nov 15, 2013
7.458
7.521
7.439
7.508
169,415
+0.09(+1.18%)
Nov 14, 2013
7.351
7.527
7.351
7.420
168,903
+0.03(+0.42%)
Nov 13, 2013
7.445
7.452
7.305
7.389
105,449
-0.02(-0.25%)
Nov 12, 2013
7.420
7.527
7.270
7.408
76,343
+0.04(+0.51%)
Nov 11, 2013
7.402
7.571
7.301
7.370
54,582
+0.05(+0.68%)
Nov 08, 2013
7.358
7.365
7.195
7.320
20,834
-0.01(-0.09%)
Nov 07, 2013
7.358
7.358
7.220
7.326
40,200
-0.02(-0.26%)
Nov 06, 2013
7.452
7.452
7.201
7.345
41,575
-0.08(-1.01%)
Nov 05, 2013
7.427
7.495
7.345
7.420
34,826
+0.01(+0.17%)
Nov 04, 2013
7.226
7.445
7.076
7.408
29,060
+0.27(+3.77%)
Nov 01, 2013
7.189
7.326
7.114
7.139
34,366
-0.03(-0.44%)
Oct 31, 2013
7.270
7.364
6.951
7.170
84,596
-0.04(-0.61%)
Oct 30, 2013
7.333
7.402
7.076
7.214
121,717
-0.13(-1.79%)
Oct 29, 2013
7.521
7.546
7.295
7.345
89,465
-0.16(-2.09%)
Oct 28, 2013
7.564
7.621
7.389
7.502
91,565
-0.12(-1.56%)
Oct 25, 2013
7.633
7.896
7.207
7.621
149,872
+0.03(+0.41%)
Oct 24, 2013
7.558
7.690
7.521
7.589
66,060
+0.09(+1.17%)
Oct 23, 2013
7.608
8.115
7.420
7.502
187,214
-0.11(-1.40%)
Oct 22, 2013
7.170
7.652
7.170
7.608
163,104
+0.16(+2.10%)
Oct 21, 2013
7.201
7.521
7.157
7.452
224,947
+0.19(+2.59%)
Oct 18, 2013
7.201
7.539
7.145
7.264
173,944
+0.01(+0.17%)
Oct 17, 2013
6.794
7.358
6.788
7.251
204,545
+0.46(+6.83%)
Oct 16, 2013
6.794
6.794
6.619
6.788
98,417
+0.01(+0.18%)
Oct 15, 2013
6.800
6.825
6.570
6.775
80,515
+0.00(+0.00%)
Oct 14, 2013
6.525
6.888
6.481
6.775
133,696
+0.20(+3.05%)
Oct 11, 2013
6.224
6.600
6.224
6.575
135,646
+0.31(+5.00%)
Oct 10, 2013
6.149
6.519
6.093
6.262
127,359
+0.19(+3.09%)
Oct 09, 2013
5.899
6.256
5.899
6.074
109,670
+0.18(+2.97%)
Oct 08, 2013
5.861
5.899
5.700
5.899
111,070
+0.05(+0.86%)
Oct 07, 2013
5.805
5.867
5.780
5.849
47,465
+0.07(+1.19%)
Oct 04, 2013
5.717
5.824
5.686
5.780
36,010
+0.11(+1.88%)
Oct 03, 2013
5.686
5.686
5.579
5.673
14,645
+0.00(+0.00%)
Oct 02, 2013
5.767
5.767
5.667
5.673
25,380
-0.09(-1.52%)
Oct 01, 2013
5.592
5.792
5.557
5.761
59,836
+0.18(+3.14%)
Sep 30, 2013
5.467
5.604
5.467
5.586
59,301
+0.06(+1.13%)
Sep 27, 2013
5.467
5.567
5.448
5.523
36,477
+0.06(+1.15%)
Sep 26, 2013
5.485
5.485
5.442
5.460
27,079
-0.01(-0.23%)
Sep 25, 2013
5.366
5.485
5.366
5.473
98,417
+0.16(+2.94%)
Sep 24, 2013
5.410
5.410
5.172
5.316
49,002
-0.08(-1.39%)
Sep 23, 2013
5.229
5.410
5.210
5.391
41,632
+0.18(+3.49%)
Sep 20, 2013
5.454
5.454
5.210
5.210
41,152
-0.26(-4.81%)
Sep 19, 2013
5.492
5.495
5.366
5.473
51,088
+0.05(+0.92%)
Sep 18, 2013
5.360
5.510
5.302
5.423
63,849
+0.12(+2.24%)
Sep 17, 2013
5.354
5.366
5.266
5.304
22,079
-0.03(-0.47%)
Sep 16, 2013
5.197
5.354
5.097
5.329
112,049
+0.23(+4.55%)
Sep 13, 2013
5.110
5.128
5.023
5.097
67,160
+0.02(+0.37%)
Sep 12, 2013
5.172
5.197
5.060
5.078
55,553
-0.05(-0.98%)
Sep 11, 2013
5.041
5.191
4.991
5.128
63,270
+0.11(+2.25%)
Sep 10, 2013
4.790
5.016
4.747
5.016
123,975
+0.31(+6.52%)
Sep 09, 2013
4.765
4.828
4.684
4.709
209,897
-0.04(-0.79%)
Sep 06, 2013
4.665
4.822
4.665
4.747
279,740
+0.16(+3.41%)
Sep 05, 2013
5.197
5.197
4.590
4.590
643,600
-0.59(-11.47%)
Sep 04, 2013
5.314
5.314
5.135
5.185
93,155
-0.11(-2.01%)
Sep 03, 2013
5.366
5.366
5.216
5.291
380,424
+0.02(+0.36%)
Aug 30, 2013
5.279
5.279
5.234
5.272
23,603
-0.06(-1.06%)
Aug 29, 2013
5.341
5.372
5.323
5.329
14,732
-0.03(-0.58%)
Aug 28, 2013
5.266
5.360
5.266
5.360
31,078
+0.09(+1.78%)
Aug 27, 2013
5.272
5.291
5.210
5.266
30,835
-0.08(-1.52%)
Aug 26, 2013
5.335
5.354
5.166
5.348
76,723
-0.03(-0.47%)
Aug 23, 2013
5.404
5.404
5.291
5.373
14,422
-0.05(-0.92%)
Aug 22, 2013
5.323
5.479
5.272
5.423
49,870
+0.10(+1.88%)
Aug 21, 2013
5.316
5.366
5.254
5.323
32,043
+0.01(+0.12%)
Aug 20, 2013
5.373
5.410
5.291
5.316
23,820
-0.10(-1.85%)
Aug 19, 2013
5.260
5.417
5.222
5.417
516,580
+0.18(+3.47%)
Aug 16, 2013
5.479
5.479
5.191
5.235
54,796
-0.21(-3.91%)
Aug 15, 2013
5.366
5.454
5.210
5.448
50,967
+0.06(+1.16%)
Aug 14, 2013
5.291
5.460
5.247
5.385
63,765
+0.08(+1.53%)
Aug 13, 2013
5.191
5.356
5.191
5.304
63,798
+0.12(+2.29%)
Aug 12, 2013
5.097
5.241
5.097
5.185
18,895
+0.06(+1.10%)
Aug 09, 2013
5.003
5.128
4.978
5.128
13,927
+0.13(+2.50%)
Aug 08, 2013
4.959
5.053
4.947
5.003
25,645
+0.09(+1.78%)
Aug 07, 2013
4.966
5.035
4.840
4.916
68,747
-0.06(-1.26%)
Aug 06, 2013
4.941
5.050
4.941
4.978
36,310
+0.05(+1.02%)
Aug 05, 2013
4.916
5.041
4.865
4.928
24,550
-0.09(-1.75%)
Aug 02, 2013
4.941
5.016
4.853
5.016
33,659
+0.08(+1.65%)
Aug 01, 2013
4.878
4.947
4.878
4.934
13,508
+0.06(+1.29%)
Jul 31, 2013
4.884
4.907
4.828
4.872
30,813
+0.03(+0.52%)
Jul 30, 2013
4.872
4.928
4.847
4.847
24,660
-0.02(-0.39%)
Jul 29, 2013
4.859
4.953
4.859
4.865
54,975
-0.06(-1.15%)
Jul 26, 2013
4.928
5.016
4.922
4.922
13,896
+0.01(+0.13%)
Jul 25, 2013
4.984
5.016
4.909
4.916
70,360
-0.09(-1.87%)
Jul 24, 2013
4.991
5.053
4.972
5.009
18,644
+0.01(+0.25%)
Jul 23, 2013
5.009
5.041
4.972
4.997
39,989
-0.01(-0.25%)
Jul 22, 2013
4.903
5.035
4.840
5.009
54,241
+0.14(+2.83%)
Jul 19, 2013
4.884
4.884
4.803
4.872
46,634
+0.03(+0.65%)
Jul 18, 2013
4.703
4.840
4.703
4.840
64,143
+0.11(+2.38%)
Jul 17, 2013
4.709
4.778
4.690
4.728
40,896
+0.03(+0.53%)
Jul 16, 2013
4.634
4.747
4.634
4.703
50,849
-0.01(-0.13%)
Jul 15, 2013
4.721
4.765
4.681
4.709
28,052
-0.01(-0.27%)
Jul 12, 2013
4.728
4.765
4.715
4.721
17,382
+0.01(+0.13%)
Jul 11, 2013
4.671
4.721
4.596
4.715
60,750
+0.10(+2.17%)
Jul 10, 2013
4.565
4.615
4.509
4.615
42,349
+0.06(+1.24%)
Jul 09, 2013
4.458
4.602
4.559
4.559
70,241
+0.00(+0.00%)
Jul 08, 2013
4.634
4.634
4.408
4.559
91,541
-0.04(-0.95%)
Jul 05, 2013
4.621
4.621
4.540
4.602
55,683
-0.03(-0.68%)
Jul 03, 2013
4.596
4.659
4.509
4.634
28,194
+0.03(+0.54%)
Jul 02, 2013
4.690
4.715
4.578
4.609
43,683
-0.09(-1.87%)
Jul 01, 2013
4.709
4.718
4.690
4.696
41,945
+0.04(+0.94%)
Jun 28, 2013
4.659
4.690
4.628
4.653
73,776
-0.01(-0.13%)
Jun 27, 2013
4.640
4.715
4.621
4.659
109,654
+0.10(+2.20%)
Jun 26, 2013
4.634
4.634
4.496
4.559
85,547
-0.08(-1.75%)
Jun 25, 2013
4.421
4.678
4.415
4.640
78,035
+0.26(+5.86%)
Jun 24, 2013
4.509
4.540
4.302
4.383
245,303
-0.21(-4.50%)
Jun 21, 2013
4.913
5.100
4.458
4.590
2,505,886
+0.18(+3.97%)
Jun 20, 2013
4.515
4.515
4.383
4.415
405,808
-0.13(-2.76%)
Jun 19, 2013
4.947
4.947
4.540
4.540
431,414
-0.18(-3.72%)
Jun 18, 2013
4.747
4.859
4.621
4.715
363,897
-0.06(-1.31%)
Jun 17, 2013
4.747
4.828
4.740
4.778
284,242
+0.03(+0.53%)
Jun 14, 2013
5.172
5.191
4.696
4.753
412,915
-0.39(-7.66%)
Jun 13, 2013
5.341
5.341
5.016
5.147
232,772
-0.21(-3.86%)
Jun 12, 2013
5.517
5.542
5.258
5.354
255,034
-0.15(-2.73%)
Jun 11, 2013
5.561
5.686
5.448
5.504
101,702
-0.14(-2.55%)
Jun 10, 2013
5.579
5.648
5.573
5.648
48,019
+0.05(+0.89%)
Jun 07, 2013
5.692
5.692
5.479
5.598
59,522
-0.10(-1.76%)
Jun 06, 2013
5.661
5.698
5.617
5.698
46,886
+0.03(+0.44%)
Jun 05, 2013
5.611
5.698
5.529
5.673
79,477
-0.03(-0.44%)
Jun 04, 2013
5.849
5.855
5.667
5.698
25,177
-0.15(-2.57%)
Jun 03, 2013
5.886
5.993
5.792
5.849
70,249
-0.06(-1.06%)
May 31, 2013
5.686
5.911
5.686
5.911
276,047
+0.23(+3.96%)
May 30, 2013
5.586
5.686
5.548
5.686
56,578
+0.11(+1.91%)
May 29, 2013
5.604
5.629
5.561
5.579
55,548
-0.04(-0.67%)
May 28, 2013
5.604
5.636
5.586
5.617
44,881
+0.01(+0.22%)
May 24, 2013
5.629
5.629
5.525
5.604
43,239
-0.01(-0.22%)
May 23, 2013
5.604
5.623
5.461
5.617
48,202
+0.01(+0.11%)
May 22, 2013
5.698
5.705
5.582
5.611
88,411
+0.05(+0.90%)
May 21, 2013
5.417
5.573
5.417
5.561
31,715
+0.13(+2.42%)
May 20, 2013
5.636
5.648
5.417
5.429
297,047
-0.18(-3.13%)
May 17, 2013
5.673
5.686
5.498
5.604
67,291
-0.07(-1.21%)
May 16, 2013
5.648
5.698
5.598
5.673
32,204
-0.01(-0.11%)
May 15, 2013
5.604
5.711
5.604
5.680
122,078
+0.07(+1.23%)
May 13, 2013
5.642
5.654
5.495
5.611
56,518
-0.04(-0.78%)
May 10, 2013
5.667
5.680
5.629
5.654
18,622
+0.02(+0.33%)
May 09, 2013
5.636
5.680
5.599
5.636
72,713
+0.00(+0.00%)
May 08, 2013
5.573
5.636
5.567
5.636
106,019
+0.08(+1.35%)
May 07, 2013
5.498
5.573
5.498
5.561
38,501
+0.07(+1.25%)
May 06, 2013
5.467
5.535
5.417
5.492
66,069
+0.09(+1.62%)
May 03, 2013
5.373
5.404
5.379
5.404
37,816
+0.02(+0.35%)
May 02, 2013
5.404
5.441
5.373
5.385
47,326
-0.01(-0.23%)
May 01, 2013
5.360
5.410
5.360
5.398
29,775
+0.00(+0.00%)
Apr 30, 2013
5.366
5.429
5.366
5.398
30,925
+0.03(+0.58%)
Apr 29, 2013
5.423
5.435
5.341
5.366
25,195
-0.05(-0.92%)
Apr 26, 2013
5.454
5.467
5.373
5.417
29,381
-0.05(-0.92%)
Apr 25, 2013
5.473
5.504
5.448
5.467
20,487
+0.01(+0.11%)
Apr 24, 2013
5.423
5.529
5.410
5.460
16,324
+0.05(+0.93%)
Apr 23, 2013
5.391
5.454
5.360
5.410
46,589
+0.03(+0.46%)
Apr 22, 2013
5.385
5.542
5.298
5.385
38,581
-0.03(-0.58%)
Apr 19, 2013
5.360
5.423
5.341
5.417
21,397
+0.00(+0.00%)
Apr 18, 2013
5.473
5.479
5.279
5.417
33,606
-0.02(-0.35%)
Apr 17, 2013
5.680
5.680
5.385
5.435
67,329
-0.23(-3.98%)
Apr 16, 2013
5.742
5.757
5.648
5.661
74,937
-0.07(-1.20%)
Apr 15, 2013
5.792
5.798
5.726
5.730
76,628
-0.10(-1.72%)
Apr 12, 2013
5.855
5.886
5.742
5.830
68,414
-0.04(-0.64%)
Apr 11, 2013
5.955
5.968
5.849
5.867
66,706
-0.10(-1.68%)
Apr 10, 2013
5.880
5.968
5.880
5.968
94,062
+0.08(+1.28%)
Apr 09, 2013
5.899
5.930
5.855
5.892
182,443
+0.04(+0.64%)
Apr 08, 2013
5.629
5.886
5.629
5.855
88,986
+0.22(+3.89%)
Apr 05, 2013
5.667
5.674
5.636
5.636
130,248
-0.06(-0.99%)
Apr 04, 2013
5.673
5.692
5.667
5.692
16,918
-0.01(-0.22%)
Apr 03, 2013
5.842
5.842
5.642
5.705
90,722
-0.15(-2.57%)
Apr 02, 2013
5.974
5.974
5.836
5.855
104,563
-0.11(-1.79%)
Apr 01, 2013
5.936
5.986
5.843
5.961
131,697
+0.06(+0.95%)
Mar 28, 2013
5.767
5.905
5.767
5.905
33,806
+0.14(+2.50%)
Mar 27, 2013
5.736
5.761
5.723
5.761
54,934
+0.03(+0.44%)
Mar 26, 2013
5.767
5.786
5.730
5.736
36,752
-0.01(-0.22%)
Mar 25, 2013
5.736
5.748
5.705
5.748
68,134
+0.08(+1.32%)
Mar 22, 2013
5.736
5.755
5.561
5.673
69,119
-0.09(-1.52%)
Mar 21, 2013
5.761
5.798
5.692
5.761
27,884
-0.03(-0.54%)
Mar 20, 2013
5.673
5.849
5.661
5.792
312,309
+0.13(+2.21%)
Mar 19, 2013
5.767
5.767
5.636
5.667
89,407
-0.08(-1.31%)
Mar 18, 2013
5.748
5.771
5.686
5.742
27,517
-0.02(-0.33%)
Mar 15, 2013
5.723
5.786
5.636
5.761
85,563
+0.02(+0.33%)
Mar 14, 2013
5.673
5.755
5.573
5.742
38,378
+0.08(+1.44%)
Mar 13, 2013
5.636
5.736
5.604
5.661
143,402
+0.03(+0.56%)
Mar 12, 2013
5.586
5.755
5.586
5.629
144,369
+0.06(+1.12%)
Mar 11, 2013
5.755
5.811
5.535
5.567
64,696
-0.18(-3.16%)
Mar 08, 2013
5.786
5.999
5.698
5.748
197,840
+0.02(+0.33%)
Mar 07, 2013
5.617
5.773
5.604
5.730
283,937
+0.10(+1.78%)
Mar 06, 2013
5.636
5.723
5.563
5.629
211,617
+0.06(+1.01%)
Mar 05, 2013
5.304
5.623
5.304
5.573
243,547
+0.28(+5.20%)
Mar 04, 2013
5.147
5.329
5.147
5.298
51,559
+0.10(+1.93%)
Mar 01, 2013
5.141
5.247
5.028
5.197
46,712
+0.03(+0.48%)
Feb 28, 2013
5.354
5.373
5.135
5.172
59,424
-0.04(-0.72%)
Feb 27, 2013
5.172
5.360
5.172
5.210
423,370
+0.06(+1.22%)
Feb 26, 2013
5.135
5.323
5.135
5.147
58,151
+0.02(+0.37%)
Feb 25, 2013
5.185
5.204
5.128
5.128
64,265
-0.07(-1.33%)
Feb 22, 2013
5.247
5.247
5.141
5.197
25,875
-0.01(-0.24%)
Feb 21, 2013
5.135
5.373
5.135
5.210
156,343
+0.05(+0.97%)
Feb 20, 2013
5.210
5.222
5.154
5.160
41,995
-0.06(-1.20%)
Feb 19, 2013
5.185
5.229
5.135
5.222
30,826
+0.06(+1.21%)
Feb 15, 2013
5.241
5.260
5.135
5.160
38,360
-0.08(-1.44%)
Feb 14, 2013
5.179
5.272
5.166
5.235
29,563
+0.05(+0.97%)
Feb 13, 2013
5.323
5.323
5.147
5.185
79,048
-0.15(-2.82%)
Feb 12, 2013
5.323
5.354
5.279
5.335
30,375
-0.01(-0.23%)
Feb 11, 2013
5.304
5.398
5.270
5.348
44,980
+0.06(+1.18%)
Feb 08, 2013
5.385
5.385
5.285
5.285
31,722
-0.08(-1.52%)
Feb 07, 2013
5.548
5.548
5.366
5.366
31,260
-0.18(-3.16%)
Feb 06, 2013
5.417
5.592
5.398
5.542
49,911
+0.16(+2.91%)
Feb 04, 2013
5.448
5.454
5.323
5.385
61,646
-0.07(-1.26%)
Feb 01, 2013
5.535
5.554
5.410
5.454
38,728
-0.09(-1.58%)
Jan 31, 2013
5.561
5.598
5.498
5.542
58,512
-0.09(-1.67%)
Jan 30, 2013
5.579
5.636
5.492
5.636
61,192
+0.06(+1.01%)
Jan 29, 2013
5.535
5.611
5.535
5.579
12,654
+0.05(+0.91%)
Jan 28, 2013
5.667
5.667
5.498
5.529
96,765
+0.02(+0.34%)
Jan 25, 2013
5.529
5.648
5.498
5.510
57,066
-0.04(-0.68%)
Jan 24, 2013
5.705
5.717
5.523
5.548
77,678
-0.17(-2.96%)
Jan 23, 2013
5.924
5.955
5.680
5.717
215,295
-0.22(-3.69%)
Jan 22, 2013
5.535
6.093
5.460
5.936
347,861
+0.40(+7.24%)
Jan 18, 2013
5.254
5.598
5.216
5.535
235,142
+0.32(+6.12%)
Jan 17, 2013
5.210
5.247
5.179
5.216
13,495
+0.04(+0.73%)
Jan 16, 2013
5.154
5.229
5.128
5.179
72,103
+0.04(+0.85%)
Jan 15, 2013
5.085
5.210
5.053
5.135
36,912
+0.01(+0.24%)
Jan 14, 2013
5.235
5.247
5.122
5.122
74,873
-0.06(-1.21%)
Jan 11, 2013
5.210
5.247
5.141
5.185
32,836
+0.01(+0.12%)
Jan 10, 2013
5.128
5.229
5.110
5.179
64,846
+0.08(+1.60%)
Jan 09, 2013
5.022
5.160
5.003
5.097
102,314
+0.06(+1.12%)
Jan 08, 2013
5.009
5.047
4.941
5.041
160,714
+0.04(+0.75%)
Jan 07, 2013
4.715
5.009
4.665
5.003
129,576
+0.33(+6.96%)
Jan 04, 2013
4.659
4.715
4.565
4.678
52,851
+0.01(+0.27%)
Jan 03, 2013
4.546
4.715
4.546
4.665
116,615
+0.12(+2.62%)
Jan 02, 2013
4.433
4.577
4.346
4.546
92,153
+0.20(+4.61%)
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%)
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.