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
)
11.17
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 12:25 PM EDT, May 21, 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, 2019
7.069
7.180
6.987
7.090
107,771
-0.07(-0.96%)
Jul 30, 2019
6.849
7.159
6.849
7.159
78,935
+0.01(+0.19%)
Jul 29, 2019
7.007
7.186
6.877
7.145
233,473
+0.19(+2.77%)
Jul 26, 2019
6.787
6.980
6.787
6.952
226,772
+0.10(+1.41%)
Jul 25, 2019
6.890
6.952
6.760
6.856
179,966
-0.03(-0.40%)
Jul 24, 2019
6.880
7.090
6.815
6.884
138,637
-0.05(-0.70%)
Jul 23, 2019
6.870
6.932
6.760
6.932
39,603
+0.05(+0.70%)
Jul 22, 2019
7.056
7.056
6.774
6.884
93,736
-0.24(-3.38%)
Jul 19, 2019
7.049
7.124
6.904
7.124
114,185
+0.08(+1.07%)
Jul 18, 2019
7.104
7.111
6.966
7.049
84,547
-0.08(-1.06%)
Jul 17, 2019
6.911
7.138
6.904
7.124
90,695
+0.05(+0.68%)
Jul 16, 2019
7.021
7.127
6.886
7.076
63,439
-0.01(-0.10%)
Jul 15, 2019
7.262
7.317
6.966
7.083
42,999
-0.16(-2.19%)
Jul 12, 2019
7.349
7.350
7.228
7.242
69,876
+0.01(+0.10%)
Jul 11, 2019
7.221
7.383
7.166
7.235
214,218
+0.03(+0.48%)
Jul 10, 2019
7.558
7.558
7.131
7.200
282,636
+0.03(+0.48%)
Jul 09, 2019
7.124
7.166
7.007
7.166
111,711
+0.10(+1.36%)
Jul 08, 2019
6.457
7.124
6.457
7.069
177,652
+0.10(+1.48%)
Jul 05, 2019
6.884
6.987
6.815
6.966
396,160
+0.10(+1.50%)
Jul 03, 2019
6.732
6.863
6.721
6.863
50,845
+0.20(+3.00%)
Jul 02, 2019
6.298
6.815
6.298
6.663
30,009
-0.14(-2.12%)
Jul 01, 2019
6.746
6.863
6.698
6.808
256,110
+0.08(+1.12%)
Jun 28, 2019
6.512
6.732
6.443
6.732
49,683
+0.24(+3.71%)
Jun 27, 2019
6.601
6.650
6.250
6.491
96,461
+0.03(+0.53%)
Jun 26, 2019
6.443
6.498
6.333
6.457
41,864
+0.07(+1.08%)
Jun 25, 2019
6.450
6.450
6.243
6.388
13,147
-0.08(-1.28%)
Jun 24, 2019
6.546
6.781
6.471
6.471
15,176
-0.07(-1.05%)
Jun 21, 2019
6.519
6.584
6.471
6.539
42,419
-0.03(-0.42%)
Jun 20, 2019
6.574
6.650
6.402
6.567
81,473
+0.08(+1.17%)
Jun 19, 2019
6.615
6.643
6.443
6.491
53,271
-0.16(-2.38%)
Jun 18, 2019
6.608
6.773
6.534
6.650
87,886
+0.11(+1.68%)
Jun 17, 2019
6.608
6.718
6.439
6.539
88,146
-0.06(-0.84%)
Jun 14, 2019
6.705
6.822
6.471
6.594
69,440
-0.12(-1.74%)
Jun 13, 2019
6.760
6.780
6.477
6.711
355,405
-0.10(-1.42%)
Jun 12, 2019
6.181
6.829
6.181
6.808
516,698
+0.61(+9.89%)
Jun 11, 2019
6.064
6.312
5.989
6.195
176,363
+0.20(+3.33%)
Jun 10, 2019
5.934
6.133
5.906
5.996
93,779
+0.08(+1.28%)
Jun 07, 2019
6.002
6.106
5.885
5.920
59,997
+0.00(+0.00%)
Jun 06, 2019
6.064
6.175
5.892
5.920
56,703
-0.11(-1.83%)
Jun 05, 2019
6.402
6.436
5.992
6.030
278,496
-0.32(-4.99%)
Jun 04, 2019
6.264
6.360
6.230
6.347
45,101
+0.17(+2.67%)
Jun 03, 2019
6.422
6.512
6.140
6.181
810,466
-0.22(-3.44%)
May 31, 2019
6.519
6.519
6.333
6.402
79,609
-0.17(-2.52%)
May 30, 2019
6.567
6.698
6.539
6.567
28,278
+0.03(+0.42%)
May 29, 2019
6.526
6.684
6.078
6.539
128,949
+0.07(+1.06%)
May 28, 2019
6.705
6.877
6.422
6.471
588,344
-0.21(-3.09%)
May 24, 2019
6.402
6.732
6.305
6.677
281,830
+0.23(+3.63%)
May 23, 2019
6.340
6.457
6.257
6.443
112,202
-0.01(-0.11%)
May 22, 2019
6.381
6.532
6.285
6.450
82,031
+0.09(+1.41%)
May 21, 2019
6.078
6.588
6.002
6.360
132,271
+0.31(+5.12%)
May 20, 2019
6.292
6.292
5.748
6.051
172,602
-0.25(-3.93%)
May 17, 2019
6.402
6.471
6.267
6.298
62,322
-0.08(-1.29%)
May 16, 2019
6.333
6.539
6.298
6.381
84,754
+0.14(+2.32%)
May 15, 2019
5.975
6.292
5.947
6.237
49,294
+0.23(+3.90%)
May 14, 2019
5.851
6.044
5.851
6.002
115,887
+0.15(+2.59%)
May 13, 2019
6.078
6.106
5.851
5.851
62,595
-0.36(-5.77%)
May 10, 2019
6.457
6.457
6.154
6.209
143,820
-0.19(-3.01%)
May 09, 2019
6.168
6.443
6.023
6.402
117,552
+0.19(+3.10%)
May 08, 2019
6.243
6.477
6.113
6.209
97,477
+0.01(+0.22%)
May 07, 2019
6.298
6.367
6.051
6.195
104,249
-0.14(-2.28%)
May 06, 2019
6.051
6.484
6.023
6.340
73,525
+0.21(+3.48%)
May 03, 2019
6.237
6.519
6.126
6.126
233,745
-0.08(-1.22%)
May 02, 2019
6.347
6.441
6.140
6.202
116,792
-0.11(-1.74%)
May 01, 2019
6.464
6.532
6.298
6.312
130,605
-0.15(-2.34%)
Apr 30, 2019
6.298
6.464
6.088
6.464
110,296
+0.17(+2.62%)
Apr 29, 2019
6.505
6.688
6.278
6.298
277,950
-0.31(-4.69%)
Apr 26, 2019
6.849
6.849
6.553
6.608
111,279
-0.31(-4.48%)
Apr 25, 2019
6.884
6.980
6.498
6.918
149,383
+0.17(+2.55%)
Apr 24, 2019
6.711
6.856
6.464
6.746
74,677
+0.06(+0.82%)
Apr 23, 2019
6.872
6.893
6.691
6.691
52,583
-0.32(-4.52%)
Apr 22, 2019
7.166
7.166
6.629
7.007
64,190
-0.09(-1.26%)
Apr 18, 2019
7.001
7.097
6.767
7.097
39,078
+0.14(+1.98%)
Apr 17, 2019
7.097
7.303
6.959
6.959
127,288
-0.13(-1.84%)
Apr 16, 2019
7.200
7.365
7.090
7.090
30,504
-0.14(-1.90%)
Apr 15, 2019
7.228
7.372
7.180
7.228
28,190
+0.01(+0.10%)
Apr 12, 2019
7.345
7.544
7.214
7.221
55,203
-0.14(-1.96%)
Apr 11, 2019
7.372
7.565
7.152
7.365
145,481
+0.00(+0.00%)
Apr 10, 2019
7.145
7.503
7.145
7.365
46,266
+0.23(+3.18%)
Apr 09, 2019
7.372
7.537
7.069
7.138
163,817
-0.30(-3.98%)
Apr 08, 2019
7.104
7.565
6.959
7.434
259,385
+0.30(+4.25%)
Apr 05, 2019
7.441
7.572
7.014
7.131
71,619
-0.23(-3.18%)
Apr 04, 2019
7.228
7.365
7.021
7.365
72,312
+0.11(+1.52%)
Apr 03, 2019
7.536
7.536
6.959
7.255
100,016
-0.16(-2.14%)
Apr 02, 2019
7.291
7.489
6.946
7.414
132,668
+0.12(+1.60%)
Apr 01, 2019
7.524
7.765
7.297
7.297
98,809
-0.21(-2.75%)
Mar 29, 2019
7.703
7.782
7.414
7.503
68,423
-0.14(-1.89%)
Mar 28, 2019
7.641
7.909
7.427
7.648
199,536
-0.01(-0.09%)
Mar 27, 2019
8.026
8.086
7.235
7.655
127,356
-0.52(-6.32%)
Mar 26, 2019
8.205
8.205
7.759
8.171
37,567
+0.06(+0.68%)
Mar 25, 2019
8.205
8.384
7.916
8.116
33,068
-0.10(-1.17%)
Mar 22, 2019
8.439
8.513
8.136
8.212
75,832
-0.50(-5.77%)
Mar 21, 2019
8.790
8.825
8.453
8.715
26,561
-0.10(-1.09%)
Mar 20, 2019
9.059
9.059
8.556
8.811
41,132
-0.34(-3.76%)
Mar 19, 2019
8.845
9.155
8.639
9.155
43,747
-0.03(-0.37%)
Mar 18, 2019
8.749
9.224
8.632
9.190
88,199
+0.37(+4.22%)
Mar 15, 2019
8.604
8.921
8.604
8.818
51,426
+0.19(+2.15%)
Mar 14, 2019
8.281
8.763
8.260
8.632
15,969
+0.06(+0.72%)
Mar 13, 2019
8.832
8.921
8.508
8.570
31,338
-0.37(-4.16%)
Mar 12, 2019
8.563
8.942
8.439
8.942
37,243
+0.40(+4.67%)
Mar 11, 2019
8.088
8.818
8.088
8.543
24,804
+0.01(+0.08%)
Mar 08, 2019
8.405
8.931
8.405
8.536
45,906
+0.05(+0.57%)
Mar 07, 2019
8.990
8.997
8.398
8.487
56,970
-0.54(-6.02%)
Mar 06, 2019
9.506
9.541
9.028
9.031
34,602
-0.59(-6.15%)
Mar 05, 2019
9.307
9.623
8.949
9.623
24,801
+0.19(+2.04%)
Mar 04, 2019
9.603
9.658
8.962
9.430
34,954
-0.20(-2.07%)
Mar 01, 2019
9.437
9.692
9.190
9.630
82,079
+0.19(+2.04%)
Feb 28, 2019
8.845
9.465
8.819
9.437
107,532
+0.61(+6.86%)
Feb 27, 2019
9.155
9.261
8.825
8.832
32,731
-0.21(-2.36%)
Feb 26, 2019
9.031
9.320
9.017
9.045
14,126
-0.01(-0.15%)
Feb 25, 2019
9.527
9.692
8.818
9.059
37,654
-0.43(-4.50%)
Feb 22, 2019
9.417
9.534
9.369
9.486
32,396
+0.07(+0.73%)
Feb 21, 2019
9.045
9.513
8.956
9.417
43,107
+0.04(+0.44%)
Feb 20, 2019
9.527
9.561
9.224
9.375
41,928
-0.04(-0.44%)
Feb 19, 2019
9.527
9.547
9.038
9.417
117,298
-0.19(-1.94%)
Feb 15, 2019
9.706
9.864
9.575
9.603
47,649
-0.10(-1.06%)
Feb 14, 2019
9.740
9.981
9.706
9.706
18,920
-0.41(-4.02%)
Feb 13, 2019
9.933
10.26
9.816
10.11
13,511
-0.10(-0.94%)
Feb 12, 2019
10.30
10.49
10.13
10.21
70,630
+0.17(+1.64%)
Feb 11, 2019
10.14
10.61
10.04
10.04
19,459
-0.54(-5.07%)
Feb 08, 2019
9.844
10.58
9.613
10.58
23,534
+0.71(+7.18%)
Feb 07, 2019
10.46
10.46
9.844
9.871
37,176
-0.52(-4.97%)
Feb 06, 2019
10.31
10.42
10.13
10.39
26,829
-0.06(-0.59%)
Feb 05, 2019
10.19
10.62
10.16
10.45
37,158
+0.19(+1.81%)
Feb 04, 2019
10.27
10.61
10.26
10.26
17,575
-0.07(-0.67%)
Feb 01, 2019
10.63
10.63
10.17
10.33
52,298
-0.30(-2.79%)
Jan 31, 2019
10.10
10.63
10.10
10.63
101,579
+0.41(+3.97%)
Jan 30, 2019
10.05
10.22
9.733
10.22
77,196
+0.24(+2.41%)
Jan 29, 2019
9.623
10.05
9.375
9.981
43,648
+0.46(+4.84%)
Jan 28, 2019
9.410
9.671
9.375
9.520
20,399
-0.01(-0.07%)
Jan 25, 2019
9.644
9.671
9.389
9.527
29,345
+0.04(+0.44%)
Jan 24, 2019
9.176
9.486
9.155
9.486
24,061
+0.33(+3.61%)
Jan 23, 2019
9.603
9.603
9.155
9.155
15,163
-0.43(-4.52%)
Jan 22, 2019
9.403
9.726
9.073
9.589
44,251
+0.19(+2.05%)
Jan 18, 2019
9.637
9.802
9.396
9.396
133,215
-0.25(-2.64%)
Jan 17, 2019
9.486
9.651
9.424
9.651
28,846
+0.08(+0.86%)
Jan 16, 2019
9.637
9.905
9.541
9.568
90,155
-0.47(-4.73%)
Jan 15, 2019
9.651
10.05
9.344
10.04
44,462
+0.41(+4.21%)
Jan 14, 2019
9.617
9.692
9.245
9.637
32,523
+0.38(+4.09%)
Jan 11, 2019
8.983
9.486
8.983
9.258
32,105
+0.10(+1.05%)
Jan 10, 2019
9.451
9.492
9.162
9.162
16,561
-0.32(-3.41%)
Jan 09, 2019
9.107
9.637
9.107
9.486
36,760
+0.52(+5.84%)
Jan 08, 2019
9.238
9.245
8.956
8.962
32,602
-0.17(-1.81%)
Jan 07, 2019
8.896
9.389
8.896
9.128
39,348
+0.15(+1.69%)
Jan 04, 2019
8.694
8.976
8.694
8.976
44,453
+0.23(+2.60%)
Jan 03, 2019
9.004
9.052
8.721
8.749
91,279
-0.29(-3.20%)
Jan 02, 2019
8.956
9.313
8.859
9.038
94,275
+0.05(+0.54%)
Dec 31, 2018
8.728
9.437
8.460
8.990
39,950
+0.25(+2.83%)
Dec 28, 2018
8.549
8.921
8.357
8.742
40,386
+0.10(+1.20%)
Dec 27, 2018
8.522
8.639
8.219
8.639
257,789
+0.07(+0.80%)
Dec 26, 2018
8.701
8.701
8.074
8.570
96,075
-0.17(-1.97%)
Dec 24, 2018
8.742
8.845
8.632
8.742
7,990
+0.00(+0.00%)
Dec 21, 2018
8.777
8.949
8.666
8.742
67,116
-0.03(-0.39%)
Dec 20, 2018
8.618
8.887
8.529
8.777
106,934
+0.19(+2.16%)
Dec 19, 2018
8.598
9.038
8.467
8.591
152,744
-0.03(-0.40%)
Dec 18, 2018
8.604
8.928
8.598
8.625
69,899
-0.04(-0.48%)
Dec 17, 2018
8.715
8.949
8.570
8.666
144,692
-0.12(-1.33%)
Dec 14, 2018
8.949
9.086
8.687
8.783
51,717
-0.19(-2.15%)
Dec 13, 2018
8.783
9.052
8.783
8.976
70,515
+0.20(+2.27%)
Dec 12, 2018
8.949
9.045
8.618
8.777
72,058
-0.14(-1.62%)
Dec 11, 2018
9.031
9.031
8.604
8.921
40,108
-0.06(-0.69%)
Dec 10, 2018
9.258
9.394
8.811
8.983
26,195
-0.22(-2.39%)
Dec 07, 2018
9.341
9.513
9.134
9.203
143,239
-0.10(-1.04%)
Dec 06, 2018
9.017
9.558
8.687
9.300
59,932
+0.12(+1.35%)
Dec 04, 2018
10.02
10.23
9.155
9.176
43,146
-0.84(-8.39%)
Dec 03, 2018
9.548
10.08
9.548
10.02
76,945
+0.56(+5.90%)
Nov 30, 2018
9.382
9.589
9.341
9.458
27,601
+0.13(+1.40%)
Nov 29, 2018
9.176
9.389
9.121
9.327
67,491
+0.10(+1.12%)
Nov 28, 2018
9.079
9.286
9.042
9.224
53,236
+0.12(+1.36%)
Nov 27, 2018
9.128
9.252
8.825
9.100
47,668
-0.04(-0.45%)
Nov 26, 2018
9.134
9.159
8.625
9.141
94,397
-0.01(-0.15%)
Nov 23, 2018
8.894
9.155
8.756
9.155
10,604
+0.21(+2.39%)
Nov 21, 2018
8.942
8.942
8.942
0
+0.21(+2.44%)
Nov 20, 2018
8.880
9.032
8.673
8.728
22,575
-0.34(-3.79%)
Nov 19, 2018
9.066
9.076
8.804
9.073
14,124
-0.10(-1.13%)
Nov 16, 2018
9.238
9.252
8.983
9.176
23,098
-0.01(-0.15%)
Nov 15, 2018
9.004
9.203
8.880
9.190
29,682
+0.13(+1.44%)
Nov 14, 2018
8.990
9.224
8.728
9.059
39,276
+0.11(+1.23%)
Nov 13, 2018
9.086
9.155
8.715
8.949
46,592
-0.19(-2.03%)
Nov 12, 2018
8.969
9.231
8.921
9.134
92,616
+0.07(+0.76%)
Nov 09, 2018
9.286
9.637
8.942
9.066
46,487
-0.40(-4.22%)
Nov 08, 2018
9.265
9.616
8.956
9.465
105,544
-0.17(-1.79%)
Nov 07, 2018
9.837
10.23
9.541
9.637
53,069
-0.28(-2.85%)
Nov 06, 2018
9.596
10.02
9.506
9.919
44,472
+0.28(+2.93%)
Nov 05, 2018
9.541
9.850
9.327
9.637
72,272
+0.10(+1.08%)
Nov 02, 2018
9.382
9.733
9.320
9.534
108,228
+0.16(+1.69%)
Nov 01, 2018
9.114
9.424
8.783
9.375
271,510
+0.17(+1.87%)
Oct 31, 2018
9.073
9.258
9.017
9.203
390,091
+0.18(+1.98%)
Oct 30, 2018
9.031
9.134
8.921
9.024
147,857
-0.04(-0.46%)
Oct 29, 2018
8.990
9.286
8.942
9.066
104,514
+0.12(+1.31%)
Oct 26, 2018
9.238
9.238
8.811
8.949
142,077
-0.32(-3.49%)
Oct 25, 2018
9.293
9.486
9.272
9.272
65,378
+0.03(+0.37%)
Oct 24, 2018
9.355
9.463
9.086
9.238
405,772
-0.13(-1.40%)
Oct 23, 2018
9.369
9.396
9.258
9.369
59,111
-0.13(-1.38%)
Oct 22, 2018
9.568
9.685
9.472
9.499
124,365
-0.03(-0.36%)
Oct 19, 2018
9.651
9.671
9.534
9.534
48,521
-0.10(-1.07%)
Oct 18, 2018
9.802
9.857
9.541
9.637
120,309
-0.21(-2.17%)
Oct 17, 2018
9.995
10.12
9.692
9.850
64,937
-0.28(-2.79%)
Oct 16, 2018
10.11
10.22
9.947
10.13
92,128
+0.08(+0.75%)
Oct 15, 2018
9.947
10.27
9.768
10.06
115,842
+0.14(+1.46%)
Oct 12, 2018
9.885
10.16
9.788
9.912
171,277
+0.01(+0.07%)
Oct 11, 2018
10.11
10.14
9.747
9.905
223,156
-0.75(-7.04%)
Oct 10, 2018
11.12
11.35
10.47
10.66
638,121
-0.65(-5.72%)
Oct 09, 2018
11.28
11.34
10.71
11.30
139,766
+0.06(+0.49%)
Oct 08, 2018
10.63
11.43
10.39
11.25
691,310
+0.45(+4.14%)
Oct 05, 2018
10.81
11.01
10.48
10.80
1,669,919
+0.02(+0.19%)
Oct 04, 2018
11.41
11.43
10.67
10.78
45,608
-0.71(-6.17%)
Oct 03, 2018
11.39
11.70
11.36
11.49
581,952
+0.20(+1.77%)
Oct 02, 2018
11.38
11.63
11.22
11.29
32,499
-0.06(-0.49%)
Oct 01, 2018
11.74
11.74
11.12
11.34
31,682
-0.32(-2.77%)
Sep 28, 2018
11.59
11.80
11.47
11.67
38,788
+0.04(+0.36%)
Sep 27, 2018
11.86
12.09
11.52
11.63
96,081
-0.39(-3.21%)
Sep 26, 2018
11.93
12.84
11.77
12.01
132,515
+0.27(+2.29%)
Sep 25, 2018
11.67
11.84
10.96
11.74
106,646
-0.06(-0.52%)
Sep 24, 2018
11.80
11.83
11.19
11.81
137,870
+0.01(+0.06%)
Sep 21, 2018
11.67
12.03
11.67
11.80
77,721
+0.17(+1.42%)
Sep 20, 2018
11.61
11.77
11.17
11.63
171,546
+0.01(+0.12%)
Sep 19, 2018
10.72
11.63
10.72
11.62
61,386
+0.59(+5.37%)
Sep 18, 2018
10.94
11.12
10.84
11.03
25,053
+0.02(+0.19%)
Sep 17, 2018
11.11
11.28
10.94
11.01
20,691
-0.02(-0.19%)
Sep 14, 2018
10.61
11.13
10.54
11.03
86,001
+0.36(+3.36%)
Sep 13, 2018
10.52
10.72
10.36
10.67
100,702
+0.21(+1.97%)
Sep 12, 2018
10.38
10.63
10.38
10.46
72,282
+0.09(+0.86%)
Sep 11, 2018
10.33
10.44
10.04
10.37
106,713
+0.06(+0.60%)
Sep 10, 2018
10.08
10.37
9.992
10.31
64,171
+0.36(+3.60%)
Sep 07, 2018
10.32
10.36
9.926
9.954
196,845
-0.31(-3.02%)
Sep 06, 2018
10.25
10.59
10.04
10.26
265,525
+0.35(+3.54%)
Sep 05, 2018
9.912
10.08
9.830
9.912
271,722
+0.00(+0.00%)
Sep 04, 2018
10.98
10.98
9.850
9.912
162,084
-1.37(-12.14%)
Aug 31, 2018
11.28
11.28
11.28
0
+1.73(+18.08%)
Aug 30, 2018
10.05
10.12
9.479
9.554
360,615
-0.63(-6.22%)
Aug 29, 2018
10.62
10.72
9.988
10.19
127,601
-0.41(-3.90%)
Aug 28, 2018
10.74
10.78
10.40
10.60
202,332
-0.14(-1.34%)
Aug 27, 2018
10.83
11.10
10.74
10.75
100,984
-0.06(-0.57%)
Aug 24, 2018
10.93
11.07
10.67
10.81
44,889
-0.12(-1.13%)
Aug 23, 2018
10.84
11.08
10.84
10.93
35,189
+0.12(+1.15%)
Aug 22, 2018
10.90
11.01
10.66
10.81
56,785
-0.13(-1.20%)
Aug 21, 2018
10.92
11.16
10.81
10.94
8,771
+0.06(+0.57%)
Aug 20, 2018
10.94
11.06
10.76
10.88
71,275
-0.04(-0.38%)
Aug 17, 2018
11.01
11.01
10.79
10.92
54,768
-0.17(-1.49%)
Aug 16, 2018
11.24
11.34
11.08
11.08
18,426
-0.06(-0.56%)
Aug 15, 2018
10.94
11.19
10.65
11.14
53,707
+0.06(+0.50%)
Aug 14, 2018
11.01
11.21
10.86
11.09
106,841
+0.10(+0.88%)
Aug 13, 2018
11.50
11.50
10.73
10.99
172,669
-0.47(-4.08%)
Aug 10, 2018
11.74
11.80
11.29
11.46
138,155
-0.39(-3.31%)
Aug 09, 2018
12.06
12.23
11.82
11.85
22,447
-0.17(-1.37%)
Aug 08, 2018
12.33
12.45
11.90
12.02
233,601
-0.39(-3.11%)
Aug 07, 2018
12.64
12.73
12.37
12.40
105,420
-0.17(-1.31%)
Aug 06, 2018
12.65
12.91
12.50
12.57
147,384
-0.09(-0.71%)
Aug 03, 2018
12.67
12.83
12.55
12.66
118,107
-0.02(-0.16%)
Aug 02, 2018
12.85
13.04
12.68
12.68
198,771
-0.17(-1.34%)
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.