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 (%)
Jul 31, 2014
10.45
10.57
10.00
10.40
135,384
-0.67(-6.05%)
Jul 30, 2014
10.51
11.35
10.51
11.07
177,809
+0.76(+7.32%)
Jul 29, 2014
9.902
10.47
9.889
10.32
150,866
+0.54(+5.51%)
Jul 28, 2014
9.863
10.00
9.495
9.777
175,419
-0.07(-0.67%)
Jul 25, 2014
10.01
10.03
9.764
9.843
276,230
-0.03(-0.33%)
Jul 24, 2014
10.07
10.43
9.817
9.876
253,409
-0.03(-0.27%)
Jul 23, 2014
10.39
10.55
9.817
9.902
167,007
-0.43(-4.13%)
Jul 22, 2014
10.83
10.93
10.09
10.33
151,261
-0.32(-3.02%)
Jul 21, 2014
11.19
11.19
10.48
10.65
79,860
-0.57(-5.09%)
Jul 18, 2014
10.77
11.25
10.64
11.22
192,289
+0.41(+3.83%)
Jul 17, 2014
10.43
10.85
10.43
10.81
205,910
+0.24(+2.30%)
Jul 16, 2014
10.93
10.93
10.42
10.57
148,866
-0.31(-2.84%)
Jul 15, 2014
11.24
11.30
10.85
10.87
90,621
-0.43(-3.78%)
Jul 14, 2014
11.36
11.43
11.14
11.30
48,305
-0.12(-1.04%)
Jul 11, 2014
11.35
11.43
11.31
11.42
73,430
+0.08(+0.69%)
Jul 10, 2014
11.22
11.42
11.10
11.34
78,996
+0.02(+0.16%)
Jul 09, 2014
10.82
11.34
10.82
11.32
121,595
+0.48(+4.46%)
Jul 08, 2014
10.98
11.02
10.65
10.84
53,407
-0.14(-1.31%)
Jul 07, 2014
10.98
11.10
10.80
10.98
51,408
-0.07(-0.65%)
Jul 03, 2014
10.96
11.05
11.05
11.05
32,620
+0.03(+0.24%)
Jul 02, 2014
11.07
11.08
10.77
11.03
50,189
+0.08(+0.78%)
Jul 01, 2014
10.68
11.25
10.66
10.94
138,692
+0.24(+2.26%)
Jun 30, 2014
10.65
10.73
10.53
10.70
51,082
+0.00(+0.00%)
Jun 27, 2014
10.62
10.70
10.55
10.70
26,857
+0.12(+1.11%)
Jun 26, 2014
10.83
10.83
10.58
10.58
51,162
-0.18(-1.64%)
Jun 25, 2014
10.92
11.00
10.68
10.76
46,647
-0.14(-1.26%)
Jun 24, 2014
10.96
11.10
10.81
10.90
101,912
-0.03(-0.30%)
Jun 23, 2014
10.47
11.03
10.45
10.93
236,475
+0.49(+4.69%)
Jun 20, 2014
9.703
10.50
9.703
10.44
381,686
+0.74(+7.60%)
Jun 19, 2014
9.860
9.903
9.651
9.703
130,015
-0.24(-2.43%)
Jun 18, 2014
10.15
10.32
9.794
9.945
308,147
-0.18(-1.81%)
Jun 17, 2014
10.64
10.73
10.01
10.13
184,677
-0.33(-3.18%)
Jun 16, 2014
10.32
10.83
9.612
10.46
464,818
+0.06(+0.56%)
Jun 13, 2014
10.25
10.43
9.997
10.40
121,547
-0.05(-0.44%)
Jun 12, 2014
10.45
10.60
10.09
10.45
178,436
-0.10(-0.93%)
Jun 11, 2014
11.19
11.24
10.46
10.55
61,097
-0.65(-5.78%)
Jun 10, 2014
11.11
11.55
11.11
11.19
79,724
+0.54(+5.09%)
Jun 06, 2014
10.41
10.77
10.34
10.65
66,405
+0.27(+2.64%)
Jun 05, 2014
10.27
10.41
10.27
10.38
88,516
+0.06(+0.57%)
Jun 04, 2014
10.25
10.38
10.25
10.32
72,018
+0.07(+0.70%)
Jun 03, 2014
10.30
10.38
10.12
10.24
134,299
-0.07(-0.63%)
Jun 02, 2014
10.23
10.36
10.09
10.31
37,980
+0.09(+0.89%)
May 30, 2014
10.06
10.32
9.935
10.22
83,571
+0.16(+1.62%)
May 29, 2014
9.533
10.22
9.533
10.06
297,459
+0.52(+5.48%)
May 28, 2014
9.507
9.625
9.331
9.533
76,718
+0.07(+0.69%)
May 27, 2014
9.474
9.599
9.468
9.468
47,289
-0.05(-0.48%)
May 23, 2014
9.474
9.514
9.514
9.514
92,501
-0.03(-0.34%)
May 22, 2014
9.461
9.559
9.403
9.546
50,212
+0.14(+1.53%)
May 21, 2014
9.432
9.468
9.350
9.403
19,036
+0.00(+0.00%)
May 20, 2014
9.481
9.553
9.357
9.403
21,427
-0.20(-2.04%)
May 19, 2014
9.494
9.599
9.435
9.599
89,739
+0.11(+1.17%)
May 16, 2014
9.481
9.579
9.141
9.488
81,323
+0.05(+0.48%)
May 15, 2014
9.474
9.572
9.187
9.442
193,936
-0.09(-0.96%)
May 14, 2014
9.612
9.710
9.429
9.533
243,062
-0.05(-0.54%)
May 13, 2014
9.448
9.612
9.448
9.585
130,764
+0.09(+0.96%)
May 12, 2014
9.468
9.566
9.337
9.494
114,106
+0.00(+0.00%)
May 09, 2014
9.403
9.572
9.363
9.494
139,835
+0.05(+0.48%)
May 08, 2014
9.592
9.592
9.213
9.448
95,076
-0.16(-1.63%)
May 07, 2014
9.801
9.801
9.474
9.605
233,839
-0.17(-1.74%)
May 06, 2014
9.383
9.794
9.383
9.775
191,464
+0.33(+3.46%)
May 05, 2014
9.207
9.474
9.089
9.448
144,904
+0.27(+2.92%)
May 02, 2014
8.769
9.448
8.769
9.181
355,568
+0.41(+4.69%)
May 01, 2014
8.684
8.854
8.678
8.769
125,634
+0.09(+1.05%)
Apr 30, 2014
8.573
8.789
7.947
8.678
62,645
-0.07(-0.75%)
Apr 29, 2014
8.861
8.972
8.609
8.743
73,643
-0.01(-0.07%)
Apr 28, 2014
8.488
8.769
8.488
8.750
83,772
+0.22(+2.52%)
Apr 25, 2014
8.573
8.756
8.351
8.534
47,031
-0.11(-1.28%)
Apr 24, 2014
8.384
8.867
8.384
8.645
126,554
+0.17(+2.00%)
Apr 23, 2014
8.338
8.613
8.306
8.475
60,032
+0.15(+1.80%)
Apr 22, 2014
8.299
8.358
8.169
8.325
18,540
+0.06(+0.71%)
Apr 21, 2014
8.266
8.282
8.038
8.266
17,693
+0.02(+0.24%)
Apr 17, 2014
8.103
8.247
8.247
8.247
11,333
+0.08(+1.04%)
Apr 16, 2014
8.149
8.280
7.999
8.162
17,658
+0.01(+0.16%)
Apr 15, 2014
8.097
8.299
7.973
8.149
40,910
+0.03(+0.40%)
Apr 14, 2014
8.188
8.188
7.927
8.116
49,828
-0.07(-0.88%)
Apr 11, 2014
8.227
8.280
8.103
8.188
6,361
-0.08(-0.95%)
Apr 10, 2014
8.332
8.397
8.031
8.266
52,546
-0.07(-0.86%)
Apr 09, 2014
8.430
8.462
7.901
8.338
125,156
-0.14(-1.69%)
Apr 08, 2014
7.796
8.554
7.718
8.482
64,437
+0.60(+7.62%)
Apr 07, 2014
7.307
8.005
7.307
7.881
76,718
+0.55(+7.48%)
Apr 04, 2014
7.281
7.496
7.228
7.333
18,662
+0.08(+1.17%)
Apr 03, 2014
7.183
7.281
7.156
7.248
9,100
-0.01(-0.18%)
Apr 02, 2014
7.059
7.281
6.954
7.261
22,143
+0.27(+3.83%)
Apr 01, 2014
7.019
7.176
6.947
6.993
12,173
+0.08(+1.23%)
Mar 31, 2014
7.117
7.176
6.908
6.908
89,550
-0.21(-2.94%)
Mar 28, 2014
7.111
7.137
7.098
7.117
14,506
+0.01(+0.18%)
Mar 27, 2014
7.183
7.183
7.104
7.104
19,874
-0.11(-1.54%)
Mar 26, 2014
7.072
7.248
7.072
7.215
20,234
+0.12(+1.66%)
Mar 25, 2014
6.902
7.111
6.902
7.098
10,290
+0.19(+2.74%)
Mar 24, 2014
6.863
6.974
6.856
6.908
10,789
+0.04(+0.57%)
Mar 21, 2014
7.124
7.183
6.836
6.869
45,260
-0.28(-3.93%)
Mar 20, 2014
7.117
7.248
7.104
7.150
24,382
+0.00(+0.00%)
Mar 19, 2014
7.117
7.196
7.117
7.150
35,412
-0.01(-0.09%)
Mar 18, 2014
7.183
7.215
7.130
7.156
31,223
-0.03(-0.36%)
Mar 17, 2014
7.196
7.215
7.170
7.183
11,890
-0.02(-0.27%)
Mar 14, 2014
7.176
7.215
7.162
7.202
31,050
-0.01(-0.18%)
Mar 13, 2014
7.248
7.248
7.156
7.215
16,641
-0.03(-0.45%)
Mar 12, 2014
7.189
7.248
7.085
7.248
26,067
+0.07(+0.91%)
Mar 11, 2014
7.189
7.248
7.183
7.183
45,436
-0.03(-0.36%)
Mar 10, 2014
7.156
7.241
7.156
7.209
25,327
+0.02(+0.23%)
Mar 07, 2014
7.281
7.281
7.183
7.192
8,937
-0.03(-0.41%)
Mar 06, 2014
7.287
7.287
7.189
7.222
6,294
-0.01(-0.18%)
Mar 05, 2014
7.215
7.241
7.163
7.235
6,024
+0.02(+0.27%)
Mar 04, 2014
7.183
7.215
7.078
7.215
47,318
+0.20(+2.79%)
Mar 03, 2014
7.222
7.248
6.876
7.019
58,890
-0.25(-3.41%)
Feb 28, 2014
7.052
7.359
7.045
7.267
53,050
+0.22(+3.15%)
Feb 27, 2014
6.934
7.052
6.934
7.045
23,264
+0.06(+0.84%)
Feb 26, 2014
6.947
6.993
6.910
6.987
16,979
+0.02(+0.28%)
Feb 25, 2014
6.954
7.000
6.947
6.967
13,415
+0.05(+0.66%)
Feb 24, 2014
6.954
6.954
6.921
6.921
11,709
+0.01(+0.19%)
Feb 21, 2014
7.026
7.052
6.895
6.908
18,206
-0.10(-1.40%)
Feb 20, 2014
7.045
7.124
6.987
7.006
27,493
+0.01(+0.19%)
Feb 19, 2014
6.895
7.078
6.895
6.993
141,296
+0.13(+1.90%)
Feb 18, 2014
6.823
6.961
6.784
6.863
20,244
+0.03(+0.48%)
Feb 14, 2014
6.543
6.830
6.830
6.830
27,566
+0.32(+4.91%)
Feb 13, 2014
6.614
6.673
6.510
6.510
10,414
-0.09(-1.38%)
Feb 12, 2014
6.686
6.719
6.467
6.601
13,766
-0.01(-0.20%)
Feb 11, 2014
6.530
6.771
6.530
6.614
136,198
+0.06(+0.90%)
Feb 10, 2014
6.517
6.595
6.497
6.556
11,447
+0.03(+0.40%)
Feb 07, 2014
6.477
6.556
6.445
6.530
7,954
+0.08(+1.32%)
Feb 06, 2014
6.438
6.562
6.268
6.445
58,299
+0.07(+1.02%)
Feb 05, 2014
6.210
6.445
6.164
6.379
41,288
+0.18(+2.84%)
Feb 04, 2014
6.157
6.295
6.073
6.203
78,724
+0.06(+0.96%)
Feb 03, 2014
6.353
6.406
5.935
6.144
70,420
-0.21(-3.29%)
Jan 31, 2014
6.412
6.438
6.353
6.353
9,648
-0.08(-1.22%)
Jan 30, 2014
6.471
6.575
6.373
6.432
20,091
-0.02(-0.30%)
Jan 29, 2014
6.445
6.576
6.438
6.451
20,149
-0.08(-1.20%)
Jan 28, 2014
6.392
6.588
6.229
6.530
54,458
+0.14(+2.25%)
Jan 27, 2014
6.595
6.595
6.118
6.386
87,645
-0.21(-3.17%)
Jan 24, 2014
6.915
6.928
6.530
6.595
82,292
-0.33(-4.72%)
Jan 23, 2014
7.072
7.130
6.856
6.921
32,657
-0.16(-2.21%)
Jan 22, 2014
6.961
7.183
6.961
7.078
32,671
+0.12(+1.69%)
Jan 21, 2014
6.967
7.196
6.961
6.961
28,202
-0.01(-0.09%)
Jan 17, 2014
7.098
6.967
6.967
6.967
41,043
-0.18(-2.56%)
Jan 16, 2014
7.189
7.254
7.084
7.150
16,460
-0.01(-0.18%)
Jan 15, 2014
7.156
7.183
7.065
7.163
19,362
+0.06(+0.83%)
Jan 14, 2014
7.156
7.183
7.085
7.104
16,599
+0.03(+0.37%)
Jan 13, 2014
7.098
7.267
7.065
7.078
45,457
-0.03(-0.37%)
Jan 10, 2014
7.267
7.398
7.045
7.104
65,596
-0.24(-3.29%)
Jan 09, 2014
7.470
7.672
7.267
7.346
88,036
-0.08(-1.06%)
Jan 08, 2014
7.378
7.532
7.378
7.424
20,554
+0.01(+0.18%)
Jan 07, 2014
7.600
7.607
7.267
7.411
63,760
-0.07(-0.87%)
Jan 06, 2014
7.849
7.881
7.385
7.476
69,120
-0.40(-5.06%)
Jan 03, 2014
7.914
7.914
7.842
7.875
25,526
+0.01(+0.08%)
Jan 02, 2014
7.920
7.953
7.836
7.868
43,353
-0.04(-0.50%)
Dec 31, 2013
7.947
7.907
7.907
7.907
24,044
+0.03(+0.41%)
Dec 30, 2013
7.842
7.992
7.842
7.875
16,936
-0.03(-0.41%)
Dec 27, 2013
7.992
7.999
7.855
7.907
34,792
-0.03(-0.33%)
Dec 26, 2013
7.901
7.999
7.816
7.933
29,170
+0.03(+0.41%)
Dec 24, 2013
7.966
7.999
7.822
7.901
20,195
-0.08(-0.98%)
Dec 23, 2013
7.666
7.999
7.640
7.979
69,376
+0.27(+3.47%)
Dec 20, 2013
7.940
7.992
7.711
7.711
76,614
-0.19(-2.40%)
Dec 19, 2013
7.894
7.990
7.783
7.901
43,655
-0.01(-0.08%)
Dec 18, 2013
7.881
7.973
7.666
7.907
54,020
+0.08(+1.00%)
Dec 17, 2013
7.907
8.031
7.529
7.829
75,589
-0.11(-1.40%)
Dec 16, 2013
7.783
8.051
7.711
7.940
60,872
+0.20(+2.62%)
Dec 13, 2013
7.894
7.947
7.666
7.738
31,119
-0.12(-1.58%)
Dec 12, 2013
7.836
7.901
7.783
7.862
56,570
+0.03(+0.33%)
Dec 11, 2013
7.862
7.933
7.836
7.836
33,876
+0.00(+0.00%)
Dec 10, 2013
7.796
7.901
7.698
7.836
63,752
-0.04(-0.50%)
Dec 09, 2013
7.933
7.933
7.829
7.875
68,907
-0.03(-0.41%)
Dec 06, 2013
7.868
7.947
7.790
7.907
60,129
+0.10(+1.25%)
Dec 05, 2013
7.868
8.012
7.790
7.809
50,508
-0.08(-1.08%)
Dec 04, 2013
7.901
8.028
7.751
7.894
69,743
-0.03(-0.33%)
Dec 03, 2013
7.770
7.947
7.770
7.920
69,838
+0.13(+1.68%)
Dec 02, 2013
7.933
7.933
7.561
7.790
138,774
-0.16(-1.97%)
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%)
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.