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:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.000 USD -0.120 (-2.91%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.20 15.01 14.20 14.96 90,922 +0.67(+4.69%)
Mar 30, 2016 14.25 14.32 14.13 14.29 34,811 +0.01(+0.07%)
Mar 29, 2016 14.26 14.47 14.03 14.28 64,797 -0.03(-0.21%)
Mar 28, 2016 14.37 14.37 13.94 14.31 81,169 +0.07(+0.49%)
Mar 24, 2016 14.30 14.24 14.24 14.24 33,900 -0.17(-1.18%)
Mar 23, 2016 14.32 14.58 14.05 14.41 113,204 -0.08(-0.55%)
Mar 22, 2016 13.83 14.70 13.70 14.49 114,379 +0.68(+4.92%)
Mar 21, 2016 13.58 13.81 13.16 13.81 56,114 +0.31(+2.30%)
Mar 18, 2016 13.87 13.99 13.41 13.50 39,209 -0.24(-1.75%)
Mar 17, 2016 13.14 13.80 13.07 13.74 33,024 +0.65(+4.97%)
Mar 16, 2016 12.92 13.23 12.51 13.09 47,300 +0.14(+1.08%)
Mar 15, 2016 12.97 13.03 12.48 12.95 65,622 -0.02(-0.15%)
Mar 14, 2016 13.06 13.13 12.86 12.97 24,721 -0.12(-0.92%)
Mar 11, 2016 13.23 13.33 12.84 13.09 26,451 -0.05(-0.38%)
Mar 10, 2016 13.66 13.66 13.00 13.14 43,102 -0.43(-3.17%)
Mar 09, 2016 13.26 13.57 13.02 13.57 37,968 +0.29(+2.18%)
Mar 08, 2016 13.50 13.55 12.98 13.28 38,585 -0.26(-1.92%)
Mar 07, 2016 13.10 13.55 13.08 13.54 79,864 +0.43(+3.28%)
Mar 04, 2016 12.87 13.18 12.73 13.11 112,303 +0.25(+1.94%)
Mar 03, 2016 13.20 13.45 12.54 12.86 86,988 -0.38(-2.87%)
Mar 02, 2016 13.76 13.76 12.98 13.24 125,852 -0.70(-5.02%)
Mar 01, 2016 13.91 14.00 13.60 13.94 89,450 +0.01(+0.07%)
Feb 29, 2016 12.87 13.93 12.60 13.93 203,791 +1.01(+7.82%)
Feb 26, 2016 11.66 13.09 11.40 12.92 452,103 +1.02(+8.57%)
Feb 25, 2016 11.66 12.21 11.62 11.90 56,228 +0.04(+0.34%)
Feb 24, 2016 10.67 12.05 10.58 11.86 122,993 +1.12(+10.43%)
Feb 23, 2016 11.16 11.30 10.74 10.74 51,910 -0.42(-3.76%)
Feb 22, 2016 10.70 11.50 10.64 11.16 112,145 +0.65(+6.18%)
Feb 19, 2016 10.54 10.75 10.30 10.51 46,602 +0.02(+0.19%)
Feb 18, 2016 10.25 10.64 10.15 10.49 236,270 +0.29(+2.84%)
Feb 17, 2016 10.48 10.83 10.15 10.20 529,806 -0.37(-3.50%)
Feb 16, 2016 10.78 10.84 10.38 10.57 90,058 -0.02(-0.19%)
Feb 12, 2016 10.31 10.59 10.59 10.59 133,600 +0.46(+4.54%)
Feb 11, 2016 10.12 10.32 9.930 10.13 192,552 -0.14(-1.36%)
Feb 10, 2016 10.12 10.28 9.860 10.27 33,650 +0.13(+1.28%)
Feb 09, 2016 10.21 10.55 10.05 10.14 29,113 +0.05(+0.50%)
Feb 08, 2016 10.53 11.14 9.860 10.09 81,396 -0.67(-6.23%)
Feb 05, 2016 10.18 10.83 10.18 10.76 54,406 +0.45(+4.36%)
Feb 04, 2016 9.930 10.64 9.720 10.31 31,933 +0.41(+4.14%)
Feb 03, 2016 9.920 10.16 9.750 9.900 75,197 +0.05(+0.51%)
Feb 02, 2016 10.29 10.29 9.770 9.850 34,671 -0.47(-4.55%)
Feb 01, 2016 11.37 11.38 10.15 10.32 78,728 -0.86(-7.69%)
Jan 29, 2016 9.730 11.18 9.730 11.18 169,035 +1.49(+15.38%)
Jan 28, 2016 9.700 9.930 9.640 9.690 100,663 +0.14(+1.47%)
Jan 27, 2016 9.520 9.750 9.220 9.550 104,922 +0.00(+0.00%)
Jan 26, 2016 9.500 9.820 9.390 9.550 119,798 +0.07(+0.74%)
Jan 25, 2016 9.480 9.750 9.330 9.480 45,936 +0.00(+0.00%)
Jan 22, 2016 9.270 9.700 9.120 9.480 150,809 +0.36(+3.95%)
Jan 21, 2016 8.660 9.200 8.420 9.120 188,599 +0.47(+5.43%)
Jan 20, 2016 8.480 8.940 8.090 8.650 163,352 +0.05(+0.58%)
Jan 19, 2016 9.110 9.110 8.550 8.600 68,040 -0.39(-4.34%)
Jan 15, 2016 9.050 8.990 8.990 8.990 57,400 -0.35(-3.75%)
Jan 14, 2016 9.620 9.630 8.910 9.340 361,850 -0.30(-3.11%)
Jan 13, 2016 10.00 10.14 9.490 9.640 103,116 -0.19(-1.93%)
Jan 12, 2016 10.35 10.50 9.760 9.830 69,659 -0.32(-3.15%)
Jan 11, 2016 9.970 10.28 9.830 10.15 107,885 +0.18(+1.81%)
Jan 08, 2016 10.23 10.35 9.790 9.970 154,684 -0.18(-1.77%)
Jan 07, 2016 10.55 10.82 10.09 10.15 144,620 -0.66(-6.11%)
Jan 06, 2016 11.85 11.90 10.80 10.81 253,788 -1.20(-9.99%)
Jan 05, 2016 12.10 12.26 11.93 12.01 65,271 -0.05(-0.41%)
Jan 04, 2016 12.16 12.26 11.89 12.06 61,223 -0.24(-1.95%)
Dec 31, 2015 12.30 12.30 12.30 12.30 89,200 -0.08(-0.65%)
Dec 30, 2015 12.39 12.45 12.21 12.38 25,899 -0.07(-0.56%)
Dec 29, 2015 12.49 12.70 12.26 12.45 69,640 +0.02(+0.16%)
Dec 28, 2015 12.55 12.61 12.27 12.43 68,783 -0.20(-1.58%)
Dec 24, 2015 12.69 12.63 12.63 12.63 27,500 -0.02(-0.16%)
Dec 23, 2015 12.22 12.80 12.10 12.65 154,361 +0.43(+3.52%)
Dec 22, 2015 12.30 12.30 11.92 12.22 41,971 +0.15(+1.24%)
Dec 21, 2015 12.34 12.42 11.62 12.07 99,177 -0.07(-0.58%)
Dec 18, 2015 12.68 12.68 12.00 12.14 72,306 -0.50(-3.96%)
Dec 17, 2015 12.39 12.99 12.32 12.64 143,255 +0.24(+1.94%)
Dec 16, 2015 12.31 12.60 12.23 12.40 56,686 +0.06(+0.49%)
Dec 15, 2015 12.15 12.37 11.92 12.34 135,881 +0.33(+2.75%)
Dec 14, 2015 12.38 12.44 11.80 12.01 120,150 -0.48(-3.84%)
Dec 11, 2015 12.48 12.56 12.18 12.49 67,956 -0.10(-0.79%)
Dec 10, 2015 12.82 12.84 12.46 12.59 64,905 -0.16(-1.25%)
Dec 09, 2015 12.75 13.00 12.35 12.75 123,803 +0.06(+0.47%)
Dec 08, 2015 12.92 12.92 12.54 12.69 99,695 -0.28(-2.16%)
Dec 07, 2015 13.40 13.42 12.71 12.97 204,668 -0.37(-2.77%)
Dec 04, 2015 13.66 13.70 13.24 13.34 201,924 -0.36(-2.63%)
Dec 03, 2015 13.85 13.90 13.52 13.70 151,709 -0.13(-0.94%)
Dec 02, 2015 13.70 14.01 13.59 13.83 164,382 +0.16(+1.17%)
Dec 01, 2015 13.93 14.00 13.50 13.67 213,450 -0.08(-0.58%)
Nov 30, 2015 13.61 14.13 13.35 13.75 108,765 +0.16(+1.18%)
Nov 27, 2015 14.34 14.35 13.49 13.59 88,478 -0.69(-4.83%)
Nov 25, 2015 14.36 14.28 14.28 14.28 133,300 +0.00(+0.00%)
Nov 24, 2015 14.12 14.62 14.06 14.28 259,223 +0.02(+0.14%)
Nov 23, 2015 15.32 15.93 14.12 14.26 192,384 -0.80(-5.31%)
Nov 20, 2015 16.50 16.50 14.96 15.06 601,825 -1.25(-7.66%)
Nov 19, 2015 16.79 17.01 14.18 16.31 1,518,273 -0.36(-2.16%)
Nov 18, 2015 16.66 16.92 16.49 16.67 105,591 +0.06(+0.36%)
Nov 17, 2015 16.75 16.77 16.50 16.61 117,244 -0.05(-0.30%)
Nov 16, 2015 16.67 16.94 16.20 16.66 184,445 -0.16(-0.95%)
Nov 13, 2015 17.39 17.55 16.62 16.82 83,361 -0.61(-3.50%)
Nov 12, 2015 17.59 17.60 17.25 17.43 414,341 -0.17(-0.97%)
Nov 11, 2015 17.60 17.78 17.50 17.60 251,235 -0.12(-0.68%)
Nov 10, 2015 17.60 17.95 17.60 17.72 120,918 -0.03(-0.17%)
Nov 09, 2015 17.65 18.20 17.59 17.75 79,247 +0.05(+0.28%)
Nov 06, 2015 17.79 17.81 17.50 17.70 67,931 -0.14(-0.78%)
Nov 05, 2015 17.76 18.00 17.50 17.84 69,871 +0.06(+0.34%)
Nov 04, 2015 17.94 18.27 17.65 17.78 155,310 -0.12(-0.67%)
Nov 03, 2015 17.75 18.04 17.75 17.90 86,256 -0.05(-0.28%)
Nov 02, 2015 18.00 18.08 17.70 17.95 114,989 -0.04(-0.22%)
Oct 30, 2015 17.94 18.16 17.72 17.99 45,755 -0.16(-0.88%)
Oct 29, 2015 17.44 18.46 17.44 18.15 105,756 +0.17(+0.95%)
Oct 28, 2015 17.23 18.94 17.23 17.98 451,705 +0.76(+4.41%)
Oct 27, 2015 16.98 17.74 16.98 17.22 178,421 +0.10(+0.58%)
Oct 26, 2015 17.51 18.32 16.97 17.12 316,746 +0.99(+6.14%)
Oct 23, 2015 16.20 16.38 15.80 16.13 31,648 +0.14(+0.88%)
Oct 22, 2015 16.12 16.41 15.91 15.99 44,364 +0.02(+0.13%)
Oct 21, 2015 16.74 17.16 15.75 15.97 38,714 -0.59(-3.56%)
Oct 20, 2015 16.67 16.85 16.27 16.56 53,746 -0.23(-1.37%)
Oct 19, 2015 16.26 16.87 16.04 16.79 37,784 +0.34(+2.07%)
Oct 16, 2015 16.37 16.50 15.84 16.45 26,700 +0.19(+1.17%)
Oct 15, 2015 15.67 16.44 15.62 16.26 29,371 +0.48(+3.04%)
Oct 14, 2015 15.90 16.46 15.61 15.78 40,257 -0.01(-0.06%)
Oct 13, 2015 15.78 16.14 15.68 15.79 56,665 +0.01(+0.06%)
Oct 12, 2015 15.56 16.22 15.51 15.78 45,515 +0.36(+2.33%)
Oct 09, 2015 15.52 15.72 15.36 15.42 31,869 -0.01(-0.06%)
Oct 08, 2015 15.80 15.80 15.27 15.43 45,606 -0.08(-0.52%)
Oct 07, 2015 15.46 15.96 15.27 15.51 57,970 +0.07(+0.45%)
Oct 06, 2015 15.58 15.91 15.20 15.44 35,934 -0.14(-0.90%)
Oct 05, 2015 15.21 16.01 15.21 15.58 45,068 +0.35(+2.30%)
Oct 02, 2015 14.51 15.45 14.26 15.23 57,916 +0.48(+3.25%)
Oct 01, 2015 14.66 14.93 14.42 14.75 63,666 +0.21(+1.44%)
Sep 30, 2015 14.09 15.04 13.49 14.54 65,718 +0.62(+4.45%)
Sep 29, 2015 14.38 14.54 13.58 13.92 52,351 -0.39(-2.73%)
Sep 28, 2015 14.33 15.21 13.86 14.31 49,095 -0.30(-2.05%)
Sep 25, 2015 14.21 14.90 14.06 14.61 41,113 +0.37(+2.60%)
Sep 24, 2015 14.27 14.29 13.93 14.24 19,081 -0.08(-0.56%)
Sep 23, 2015 14.52 14.67 14.20 14.32 26,194 -0.31(-2.12%)
Sep 22, 2015 14.08 14.70 13.86 14.63 34,669 +0.16(+1.11%)
Sep 21, 2015 14.44 14.54 14.01 14.47 37,385 +0.08(+0.56%)
Sep 18, 2015 14.57 14.57 14.13 14.39 52,981 -0.37(-2.51%)
Sep 17, 2015 14.73 15.00 14.36 14.76 7,151 -0.01(-0.07%)
Sep 16, 2015 14.60 14.95 14.36 14.77 16,306 +0.03(+0.20%)
Sep 15, 2015 14.82 14.90 14.18 14.74 42,341 -0.09(-0.61%)
Sep 14, 2015 14.96 14.96 14.47 14.83 14,308 -0.14(-0.94%)
Sep 11, 2015 14.66 15.12 14.42 14.97 92,156 +0.38(+2.60%)
Sep 10, 2015 14.82 14.82 14.29 14.59 33,163 -0.01(-0.07%)
Sep 09, 2015 14.71 14.91 14.48 14.60 140,385 +0.00(+0.00%)
Sep 08, 2015 14.50 14.78 14.18 14.60 72,055 +0.21(+1.46%)
Sep 04, 2015 14.48 14.39 14.39 14.39 37,800 -0.29(-1.98%)
Sep 03, 2015 14.43 14.80 14.28 14.68 64,471 +0.14(+0.96%)
Sep 02, 2015 14.78 15.05 14.10 14.54 52,398 -0.23(-1.56%)
Sep 01, 2015 14.68 15.06 14.49 14.77 32,868 -0.31(-2.06%)
Aug 31, 2015 14.99 15.15 14.41 15.08 25,034 +0.10(+0.67%)
Aug 28, 2015 14.66 15.81 14.55 14.98 188,450 +0.07(+0.47%)
Aug 27, 2015 14.56 15.15 14.54 14.91 31,626 +0.30(+2.05%)
Aug 26, 2015 14.18 14.75 14.07 14.61 22,052 +0.28(+1.95%)
Aug 25, 2015 14.34 14.57 14.30 14.33 23,488 +0.12(+0.84%)
Aug 24, 2015 14.58 14.58 13.64 14.21 38,557 -0.56(-3.79%)
Aug 21, 2015 15.53 15.62 14.75 14.77 26,112 -1.14(-7.17%)
Aug 20, 2015 16.29 17.02 15.73 15.91 70,126 -0.71(-4.27%)
Aug 19, 2015 16.89 16.89 16.12 16.62 57,899 -0.40(-2.35%)
Aug 18, 2015 17.05 17.24 16.83 17.02 8,282 -0.16(-0.93%)
Aug 17, 2015 16.95 17.18 16.80 17.18 7,030 +0.12(+0.70%)
Aug 14, 2015 16.96 17.16 16.65 17.06 15,015 -0.04(-0.23%)
Aug 13, 2015 16.68 17.10 16.35 17.10 17,908 +0.39(+2.33%)
Aug 12, 2015 16.89 16.89 16.60 16.71 14,984 -0.49(-2.85%)
Aug 11, 2015 17.85 18.07 16.90 17.20 44,337 -0.71(-3.96%)
Aug 10, 2015 17.23 18.48 17.23 17.91 70,836 +0.59(+3.41%)
Aug 07, 2015 16.71 17.45 16.58 17.32 24,275 +0.52(+3.10%)
Aug 06, 2015 16.50 17.31 15.94 16.80 66,460 +0.00(+0.00%)
Aug 05, 2015 16.88 17.36 16.64 16.80 41,532 +0.03(+0.18%)
Aug 04, 2015 17.26 17.55 16.51 16.77 29,535 -0.60(-3.45%)
Aug 03, 2015 16.78 17.51 16.77 17.37 29,553 +0.46(+2.72%)
Jul 31, 2015 16.68 16.91 16.62 16.91 28,961 +0.17(+1.02%)
Jul 30, 2015 16.88 17.16 16.55 16.74 12,048 -0.25(-1.47%)
Jul 29, 2015 16.71 17.18 16.63 16.99 15,533 +0.14(+0.83%)
Jul 28, 2015 16.67 17.14 16.60 16.85 18,719 +0.20(+1.20%)
Jul 27, 2015 16.65 16.74 16.60 16.65 9,434 -0.13(-0.77%)
Jul 24, 2015 17.15 17.23 16.69 16.78 14,184 -0.45(-2.61%)
Jul 23, 2015 17.75 17.75 17.11 17.23 14,645 -0.39(-2.21%)
Jul 22, 2015 17.58 17.75 17.40 17.62 133,423 -0.12(-0.68%)
Jul 21, 2015 17.82 17.95 17.49 17.74 152,918 +0.04(+0.23%)
Jul 20, 2015 18.35 18.35 17.58 17.70 87,535 -0.84(-4.53%)
Jul 17, 2015 18.50 18.67 18.18 18.54 38,787 +0.05(+0.27%)
Jul 16, 2015 18.35 18.78 18.25 18.49 103,334 +0.30(+1.65%)
Jul 15, 2015 17.75 18.72 17.68 18.19 86,632 +0.12(+0.66%)
Jul 14, 2015 17.87 18.15 17.86 18.07 152,418 +0.10(+0.56%)
Jul 13, 2015 17.96 18.12 17.83 17.97 12,882 +0.20(+1.13%)
Jul 10, 2015 17.69 18.07 17.53 17.77 44,378 +0.22(+1.25%)
Jul 09, 2015 17.01 17.74 16.85 17.55 42,069 +0.71(+4.22%)
Jul 08, 2015 17.35 17.35 16.81 16.84 22,810 -0.61(-3.50%)
Jul 07, 2015 17.82 17.82 17.20 17.45 29,219 -0.25(-1.41%)
Jul 06, 2015 18.24 18.24 17.66 17.70 24,033 -0.66(-3.59%)
Jul 02, 2015 17.76 18.36 18.36 18.36 126,900 +0.46(+2.57%)
Jul 01, 2015 18.14 18.14 17.12 17.90 50,519 -0.05(-0.28%)
Jun 30, 2015 18.12 18.13 17.42 17.95 25,944 -0.14(-0.77%)
Jun 29, 2015 18.56 18.56 17.98 18.09 12,561 -0.66(-3.52%)
Jun 26, 2015 18.17 19.12 18.17 18.75 44,817 -0.14(-0.74%)
Jun 25, 2015 18.71 19.07 18.37 18.89 54,453 +0.18(+0.96%)
Jun 24, 2015 19.00 19.21 18.58 18.71 44,372 -0.41(-2.14%)
Jun 23, 2015 19.24 19.40 19.00 19.12 79,361 -0.12(-0.62%)
Jun 22, 2015 17.82 19.44 17.82 19.24 156,332 +1.41(+7.91%)
Jun 19, 2015 17.73 17.84 17.62 17.83 55,717 +0.15(+0.85%)
Jun 18, 2015 17.65 17.74 17.62 17.68 32,731 +0.07(+0.40%)
Jun 17, 2015 18.01 18.03 17.40 17.61 67,472 -0.39(-2.17%)
Jun 16, 2015 18.00 18.13 17.90 18.00 80,393 -0.20(-1.10%)
Jun 15, 2015 18.27 18.31 18.15 18.20 41,716 -0.28(-1.52%)
Jun 12, 2015 18.61 18.71 18.25 18.48 18,307 -0.27(-1.44%)
Jun 11, 2015 18.90 18.90 18.55 18.75 34,277 -0.17(-0.90%)
Jun 10, 2015 18.90 19.16 18.85 18.92 129,194 -0.07(-0.37%)
Jun 09, 2015 18.32 19.05 18.29 18.99 87,403 +0.39(+2.10%)
Jun 08, 2015 18.53 18.78 18.25 18.60 119,167 -0.12(-0.64%)
Jun 05, 2015 19.06 19.06 18.59 18.72 27,718 -0.34(-1.78%)
Jun 04, 2015 18.55 19.20 18.49 19.06 86,253 +0.40(+2.14%)
Jun 03, 2015 18.69 18.99 18.54 18.66 172,728 +0.00(+0.00%)
Jun 02, 2015 17.91 18.72 17.91 18.66 23,521 +0.71(+3.96%)
Jun 01, 2015 17.98 18.23 17.91 17.95 248,098 -0.08(-0.44%)
May 29, 2015 17.97 18.06 17.85 18.03 231,042 +0.03(+0.17%)
May 28, 2015 18.14 18.32 17.95 18.00 210,860 -0.04(-0.22%)
May 27, 2015 18.03 18.45 17.90 18.04 62,807 -0.05(-0.28%)
May 26, 2015 17.93 18.26 17.93 18.09 116,116 +0.02(+0.11%)
May 22, 2015 17.97 18.07 18.07 18.07 49,400 +0.02(+0.11%)
May 21, 2015 18.21 18.31 17.92 18.05 86,164 -0.28(-1.53%)
May 20, 2015 18.44 18.65 18.09 18.33 71,414 -0.17(-0.92%)
May 19, 2015 18.63 18.77 18.40 18.50 24,464 -0.21(-1.12%)
May 18, 2015 18.68 18.98 18.50 18.71 23,642 -0.03(-0.16%)
May 15, 2015 18.74 18.96 18.42 18.74 16,260 -0.03(-0.16%)
May 14, 2015 18.82 18.99 18.63 18.77 14,432 -0.03(-0.16%)
May 13, 2015 18.67 18.95 18.39 18.80 69,374 +0.08(+0.43%)
May 12, 2015 18.37 18.95 18.26 18.72 22,249 +0.22(+1.19%)
May 11, 2015 18.41 18.70 18.41 18.50 8,594 -0.07(-0.38%)
May 08, 2015 18.89 18.94 18.55 18.57 9,688 -0.11(-0.59%)
May 07, 2015 18.50 18.85 18.26 18.68 48,699 -0.06(-0.32%)
May 06, 2015 18.84 18.84 18.28 18.74 31,459 -0.13(-0.69%)
May 05, 2015 18.57 19.07 18.43 18.87 124,196 +0.27(+1.45%)
May 04, 2015 18.17 18.87 18.17 18.60 29,047 +0.28(+1.53%)
May 01, 2015 18.07 18.38 17.93 18.32 41,188 +0.20(+1.10%)
Apr 30, 2015 18.37 18.47 18.02 18.12 45,268 -0.40(-2.16%)
Apr 29, 2015 18.59 18.83 18.45 18.52 26,170 -0.22(-1.17%)
Apr 28, 2015 18.70 18.82 18.51 18.74 40,431 -0.15(-0.79%)
Apr 27, 2015 18.50 19.17 18.48 18.89 38,055 +0.19(+1.02%)
Apr 24, 2015 18.64 18.85 18.39 18.70 26,348 -0.01(-0.05%)
Apr 23, 2015 18.43 18.88 18.33 18.71 27,005 +0.34(+1.85%)
Apr 22, 2015 18.17 18.44 18.17 18.37 14,976 +0.17(+0.93%)
Apr 21, 2015 18.26 18.30 18.07 18.20 15,610 -0.06(-0.33%)
Apr 20, 2015 17.91 18.33 17.85 18.26 99,513 +0.40(+2.24%)
Apr 17, 2015 18.24 18.28 17.75 17.86 75,789 -0.48(-2.62%)
Apr 16, 2015 18.66 18.67 18.30 18.34 46,158 -0.53(-2.81%)
Apr 15, 2015 19.65 19.65 18.85 18.87 47,653 -0.83(-4.21%)
Apr 14, 2015 19.24 19.72 19.05 19.70 29,217 +0.37(+1.91%)
Apr 13, 2015 19.53 19.54 19.23 19.33 29,774 -0.30(-1.53%)
Apr 10, 2015 19.26 19.71 19.25 19.63 33,802 +0.33(+1.71%)
Apr 09, 2015 19.56 19.56 19.12 19.30 40,734 -0.36(-1.83%)
Apr 08, 2015 19.70 19.76 19.51 19.66 50,479 -0.07(-0.35%)
Apr 07, 2015 19.84 19.85 19.59 19.73 15,000 -0.15(-0.75%)
Apr 06, 2015 19.65 19.91 19.65 19.88 46,305 +0.13(+0.66%)
Apr 02, 2015 19.94 19.75 19.75 19.75 22,400 -0.02(-0.10%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.