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 )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.290 4.450 4.160 4.360 472,683 +0.03(+0.69%)
Nov 27, 2020 4.510 4.700 4.300 4.330 71,700 -0.18(-3.99%)
Nov 25, 2020 4.510 4.598 4.420 4.510 68,700 -0.12(-2.59%)
Nov 24, 2020 4.500 4.676 4.390 4.630 81,463 +0.15(+3.35%)
Nov 23, 2020 4.650 4.740 4.380 4.480 89,888 -0.17(-3.66%)
Nov 20, 2020 4.850 4.920 4.600 4.650 82,000 -0.18(-3.73%)
Nov 19, 2020 4.850 4.930 4.715 4.830 86,752 -0.21(-4.17%)
Nov 18, 2020 4.500 5.290 4.480 5.040 264,268 +0.60(+13.51%)
Nov 17, 2020 4.350 4.500 4.275 4.440 94,793 +0.07(+1.60%)
Nov 16, 2020 4.230 4.400 4.154 4.370 49,060 +0.21(+5.05%)
Nov 13, 2020 4.120 4.250 4.030 4.160 46,600 -0.03(-0.72%)
Nov 12, 2020 4.200 4.220 3.930 4.190 74,662 -0.01(-0.24%)
Nov 11, 2020 4.270 4.270 4.120 4.200 59,677 -0.12(-2.78%)
Nov 10, 2020 4.500 4.500 4.170 4.320 146,589 -0.16(-3.57%)
Nov 09, 2020 4.070 4.550 3.920 4.480 175,786 +0.57(+14.58%)
Nov 06, 2020 3.800 3.960 3.740 3.910 38,600 +0.09(+2.36%)
Nov 05, 2020 3.770 3.830 3.710 3.820 91,310 +0.09(+2.41%)
Nov 04, 2020 3.700 3.850 3.670 3.730 11,169 -0.07(-1.84%)
Nov 03, 2020 4.260 4.400 3.800 3.800 142,431 -0.43(-10.17%)
Nov 02, 2020 3.680 4.450 3.640 4.230 169,067 +0.56(+15.26%)
Oct 30, 2020 3.320 3.750 3.170 3.670 130,000 +0.23(+6.69%)
Oct 29, 2020 3.060 3.480 3.040 3.440 89,297 +0.38(+12.42%)
Oct 28, 2020 2.950 3.100 2.950 3.060 41,504 +0.04(+1.32%)
Oct 27, 2020 3.060 3.100 2.990 3.020 26,272 -0.05(-1.63%)
Oct 26, 2020 3.130 3.150 3.060 3.070 18,843 -0.03(-0.97%)
Oct 23, 2020 2.990 3.157 2.982 3.100 21,200 +0.19(+6.53%)
Oct 22, 2020 3.230 3.235 2.910 2.910 78,545 -0.24(-7.62%)
Oct 21, 2020 3.370 3.387 3.070 3.150 20,006 -0.26(-7.62%)
Oct 20, 2020 3.400 3.470 3.300 3.410 91,969 +0.03(+0.89%)
Oct 19, 2020 3.170 3.381 3.135 3.380 114,560 +0.25(+7.99%)
Oct 16, 2020 3.100 3.140 3.020 3.130 67,200 +0.01(+0.32%)
Oct 15, 2020 3.070 3.160 3.060 3.120 80,209 +0.03(+0.97%)
Oct 14, 2020 3.040 3.090 2.970 3.090 173,929 +0.05(+1.64%)
Oct 13, 2020 2.970 3.105 2.970 3.040 14,223 +0.03(+1.00%)
Oct 12, 2020 3.110 3.110 2.910 3.010 21,471 -0.11(-3.53%)
Oct 09, 2020 3.090 3.120 3.010 3.120 42,300 +0.08(+2.63%)
Oct 08, 2020 3.040 3.090 3.000 3.040 6,718 -0.01(-0.33%)
Oct 07, 2020 3.000 3.080 2.940 3.050 17,865 +0.10(+3.39%)
Oct 06, 2020 2.960 3.050 2.950 2.950 18,150 -0.02(-0.67%)
Oct 05, 2020 2.980 3.000 2.940 2.970 21,937 +0.07(+2.41%)
Oct 02, 2020 2.890 2.960 2.840 2.900 39,200 -0.09(-3.01%)
Oct 01, 2020 2.800 2.990 2.800 2.990 42,452 +0.17(+6.03%)
Sep 30, 2020 2.830 2.920 2.800 2.820 24,949 +0.01(+0.36%)
Sep 29, 2020 2.970 2.970 2.750 2.810 51,390 -0.05(-1.75%)
Sep 28, 2020 3.110 3.110 2.830 2.860 444,759 -0.17(-5.61%)
Sep 25, 2020 2.840 3.140 2.800 3.030 79,300 +0.08(+2.71%)
Sep 24, 2020 2.570 2.950 2.570 2.950 174,487 +0.32(+12.17%)
Sep 23, 2020 2.810 2.880 2.630 2.630 54,372 -0.17(-6.07%)
Sep 22, 2020 2.900 2.900 2.770 2.800 59,220 -0.07(-2.44%)
Sep 21, 2020 2.960 3.020 2.860 2.870 120,429 -0.04(-1.37%)
Sep 18, 2020 3.000 3.000 2.910 2.910 77,900 -0.06(-2.02%)
Sep 17, 2020 2.980 3.030 2.960 2.970 55,429 -0.03(-1.00%)
Sep 16, 2020 2.950 3.050 2.950 3.000 67,362 -0.04(-1.32%)
Sep 15, 2020 3.040 3.100 3.040 3.040 16,063 -0.01(-0.33%)
Sep 14, 2020 3.050 3.150 3.050 3.050 28,075 -0.01(-0.33%)
Sep 11, 2020 3.170 3.230 3.010 3.060 61,000 -0.09(-2.86%)
Sep 10, 2020 3.190 3.270 3.130 3.150 37,646 -0.04(-1.25%)
Sep 09, 2020 3.352 3.352 3.190 3.190 13,969 -0.11(-3.33%)
Sep 08, 2020 3.360 3.457 3.250 3.300 28,112 -0.06(-1.79%)
Sep 04, 2020 3.320 3.450 3.270 3.360 68,100 +0.01(+0.30%)
Sep 03, 2020 3.420 3.440 3.320 3.350 35,989 -0.15(-4.29%)
Sep 02, 2020 3.500 3.510 3.360 3.500 42,556 -0.01(-0.28%)
Sep 01, 2020 3.400 3.510 3.350 3.510 66,058 +0.19(+5.72%)
Aug 31, 2020 3.640 3.660 3.280 3.320 82,871 -0.31(-8.54%)
Aug 28, 2020 3.430 3.740 3.430 3.630 47,300 +0.16(+4.61%)
Aug 27, 2020 3.580 3.610 3.470 3.470 33,246 -0.07(-1.98%)
Aug 26, 2020 3.640 3.830 3.540 3.540 137,293 -0.14(-3.80%)
Aug 25, 2020 3.580 4.020 3.340 3.680 323,657 +0.10(+2.79%)
Aug 24, 2020 3.440 3.580 3.250 3.580 66,932 +0.15(+4.37%)
Aug 21, 2020 3.500 3.560 3.430 3.430 36,800 -0.07(-2.00%)
Aug 20, 2020 3.430 3.520 3.410 3.500 14,145 +0.01(+0.29%)
Aug 19, 2020 3.440 3.580 3.440 3.490 18,973 -0.01(-0.29%)
Aug 18, 2020 3.570 3.600 3.450 3.500 33,904 -0.12(-3.31%)
Aug 17, 2020 3.480 3.640 3.420 3.620 99,633 +0.13(+3.72%)
Aug 14, 2020 3.410 3.590 3.410 3.490 57,600 +0.03(+0.87%)
Aug 13, 2020 3.520 3.700 3.460 3.460 60,578 -0.11(-3.08%)
Aug 12, 2020 3.530 3.620 3.430 3.570 58,898 +0.03(+0.85%)
Aug 11, 2020 3.640 3.740 3.530 3.540 39,969 -0.06(-1.67%)
Aug 10, 2020 3.530 3.700 3.480 3.600 56,600 +0.00(+0.00%)
Aug 07, 2020 3.870 3.870 3.540 3.600 70,200 -0.13(-3.49%)
Aug 06, 2020 3.700 3.770 3.660 3.730 51,411 +0.06(+1.63%)
Aug 05, 2020 3.830 3.900 3.650 3.670 256,248 -0.03(-0.81%)
Aug 04, 2020 4.360 4.500 3.700 3.700 559,410 -0.36(-8.87%)
Aug 03, 2020 3.650 4.110 3.570 4.060 1,053,807 +0.26(+6.84%)
Jul 31, 2020 3.870 3.950 3.745 3.800 54,700 +0.05(+1.33%)
Jul 30, 2020 3.950 3.960 3.710 3.750 109,332 -0.30(-7.41%)
Jul 29, 2020 4.200 4.210 4.000 4.050 47,442 -0.10(-2.41%)
Jul 28, 2020 4.160 4.240 4.150 4.150 44,549 -0.04(-0.95%)
Jul 27, 2020 4.160 4.340 4.140 4.190 145,719 +0.07(+1.70%)
Jul 24, 2020 3.940 4.150 3.930 4.120 27,600 +0.13(+3.26%)
Jul 23, 2020 4.130 4.300 3.925 3.990 126,783 -0.14(-3.39%)
Jul 22, 2020 3.910 4.250 3.830 4.130 133,200 +0.17(+4.29%)
Jul 21, 2020 3.920 4.125 3.890 3.960 439,532 +0.11(+2.86%)
Jul 20, 2020 3.850 3.970 3.750 3.850 123,519 +0.02(+0.65%)
Jul 17, 2020 3.800 3.950 3.770 3.825 126,700 +0.07(+1.73%)
Jul 16, 2020 3.740 3.840 3.680 3.760 28,595 -0.05(-1.31%)
Jul 15, 2020 3.760 3.900 3.720 3.810 36,188 +0.07(+1.87%)
Jul 14, 2020 3.890 3.900 3.640 3.740 64,594 -0.16(-4.10%)
Jul 13, 2020 3.560 4.080 3.560 3.900 457,545 +0.30(+8.33%)
Jul 10, 2020 3.480 3.710 3.370 3.600 58,700 +0.20(+5.88%)
Jul 09, 2020 3.550 3.590 3.350 3.400 40,074 -0.18(-5.03%)
Jul 08, 2020 3.490 3.600 3.490 3.580 26,222 -0.06(-1.65%)
Jul 07, 2020 3.770 3.770 3.300 3.640 176,871 -0.14(-3.70%)
Jul 06, 2020 3.090 4.020 3.090 3.780 452,825 +0.77(+25.58%)
Jul 02, 2020 3.090 3.150 3.010 3.010 12,300 -0.02(-0.66%)
Jul 01, 2020 3.000 3.140 3.000 3.030 48,401 +0.00(+0.00%)
Jun 30, 2020 3.087 3.166 2.980 3.030 78,510 -0.05(-1.62%)
Jun 29, 2020 3.160 3.190 3.060 3.080 76,816 -0.06(-1.91%)
Jun 26, 2020 3.130 3.250 3.120 3.140 55,300 -0.22(-6.55%)
Jun 25, 2020 3.100 3.460 3.010 3.360 344,611 +0.26(+8.39%)
Jun 24, 2020 3.160 3.245 3.100 3.100 22,183 -0.03(-0.96%)
Jun 23, 2020 3.140 3.270 3.130 3.130 102,756 +0.02(+0.64%)
Jun 22, 2020 3.240 3.240 3.000 3.110 53,171 -0.10(-3.12%)
Jun 19, 2020 3.140 3.265 3.080 3.210 98,200 +0.07(+2.23%)
Jun 18, 2020 3.190 3.490 3.110 3.140 49,559 -0.16(-4.85%)
Jun 17, 2020 3.250 3.350 3.200 3.300 63,125 +0.05(+1.54%)
Jun 16, 2020 3.450 3.600 3.160 3.250 277,441 -0.12(-3.56%)
Jun 15, 2020 3.290 3.400 3.140 3.370 78,056 -0.13(-3.71%)
Jun 12, 2020 3.690 3.860 3.500 3.500 62,700 -0.04(-1.13%)
Jun 11, 2020 3.700 3.750 3.540 3.540 68,657 -0.27(-7.09%)
Jun 10, 2020 4.000 4.000 3.740 3.810 155,327 -0.20(-4.99%)
Jun 09, 2020 4.000 4.100 3.630 4.010 226,535 +0.03(+0.86%)
Jun 08, 2020 3.620 4.000 3.620 3.976 467,149 +0.40(+11.06%)
Jun 05, 2020 3.490 3.870 3.490 3.580 211,100 +0.04(+1.13%)
Jun 04, 2020 3.520 3.755 3.520 3.540 55,124 -0.06(-1.67%)
Jun 03, 2020 3.680 3.839 3.590 3.600 108,782 -0.08(-2.17%)
Jun 02, 2020 3.620 3.800 3.590 3.680 81,855 +0.05(+1.38%)
Jun 01, 2020 3.250 3.650 3.240 3.630 160,375 +0.47(+14.87%)
May 29, 2020 3.480 3.480 3.150 3.160 67,900 -0.25(-7.33%)
May 28, 2020 3.650 3.680 3.330 3.410 54,750 -0.22(-6.06%)
May 27, 2020 3.580 3.770 3.568 3.630 47,457 +0.03(+0.83%)
May 26, 2020 3.600 3.761 3.600 3.600 39,841 -0.05(-1.37%)
May 22, 2020 3.540 3.780 3.440 3.650 59,800 +0.16(+4.58%)
May 21, 2020 3.800 3.905 3.480 3.490 83,141 -0.29(-7.67%)
May 20, 2020 3.890 4.020 3.700 3.780 120,544 +0.09(+2.44%)
May 19, 2020 3.440 3.830 3.440 3.690 67,425 +0.18(+5.14%)
May 18, 2020 3.480 3.680 3.400 3.510 113,676 +0.23(+7.00%)
May 15, 2020 3.180 3.300 3.120 3.280 36,200 +0.07(+2.18%)
May 14, 2020 3.300 3.410 3.030 3.210 66,985 -0.09(-2.73%)
May 13, 2020 3.480 3.545 3.300 3.300 45,926 -0.21(-5.98%)
May 12, 2020 3.660 3.800 3.500 3.510 89,708 -0.01(-0.28%)
May 11, 2020 3.010 3.600 2.980 3.520 153,918 +0.41(+13.18%)
May 08, 2020 3.000 3.170 2.930 3.110 97,100 +0.15(+5.07%)
May 07, 2020 3.120 3.150 2.850 2.960 45,843 -0.01(-0.34%)
May 06, 2020 3.030 3.110 2.870 2.970 13,667 +0.06(+2.06%)
May 05, 2020 3.060 3.280 2.880 2.910 24,494 -0.09(-3.00%)
May 04, 2020 2.880 3.030 2.870 3.000 28,530 +0.08(+2.74%)
May 01, 2020 3.050 3.120 2.800 2.920 35,100 -0.37(-11.25%)
Apr 30, 2020 3.200 3.290 3.090 3.290 9,334 +0.06(+1.86%)
Apr 29, 2020 3.164 3.370 3.107 3.230 23,829 +0.21(+6.95%)
Apr 28, 2020 3.000 3.050 2.870 3.020 134,353 +0.15(+5.23%)
Apr 27, 2020 2.930 3.020 2.870 2.870 16,895 +0.02(+0.70%)
Apr 24, 2020 2.920 2.920 2.810 2.850 8,800 -0.06(-2.06%)
Apr 23, 2020 3.010 3.030 2.860 2.910 16,590 +0.00(+0.00%)
Apr 22, 2020 3.180 3.180 2.910 2.910 77,007 -0.10(-3.32%)
Apr 21, 2020 3.210 3.210 3.010 3.010 11,067 -0.18(-5.56%)
Apr 20, 2020 3.190 3.390 3.115 3.187 33,875 -0.00(-0.08%)
Apr 17, 2020 3.350 3.489 3.079 3.190 53,600 -0.03(-0.93%)
Apr 16, 2020 3.430 3.450 3.200 3.220 14,107 -0.24(-6.94%)
Apr 15, 2020 3.310 3.570 3.224 3.460 15,623 -0.04(-1.14%)
Apr 14, 2020 3.640 3.660 3.456 3.500 6,357 -0.14(-3.85%)
Apr 13, 2020 4.010 4.170 3.500 3.640 41,998 -0.10(-2.67%)
Apr 09, 2020 3.950 4.050 3.682 3.740 19,000 -0.05(-1.32%)
Apr 08, 2020 3.720 3.800 3.570 3.790 9,286 +0.22(+6.16%)
Apr 07, 2020 3.410 3.788 3.410 3.570 69,122 +0.13(+3.78%)
Apr 06, 2020 3.730 3.850 3.300 3.440 24,450 +0.02(+0.58%)
Apr 03, 2020 3.024 3.500 3.020 3.420 33,700 +0.34(+11.04%)
Apr 02, 2020 3.120 3.320 2.800 3.080 67,902 -0.17(-5.23%)
Apr 01, 2020 3.400 3.430 3.210 3.250 42,775 -0.23(-6.61%)
Mar 31, 2020 3.459 3.480 3.407 3.480 1,082 +0.03(+0.87%)
Mar 30, 2020 3.660 3.660 3.310 3.450 24,281 -0.26(-7.01%)
Mar 27, 2020 3.800 3.800 3.590 3.710 18,100 -0.05(-1.33%)
Mar 26, 2020 3.450 3.987 3.450 3.760 40,473 +0.29(+8.36%)
Mar 25, 2020 3.120 3.630 3.120 3.470 20,712 +0.32(+10.16%)
Mar 24, 2020 3.010 3.420 3.010 3.150 18,828 +0.26(+9.00%)
Mar 23, 2020 3.050 3.350 2.767 2.890 27,125 -0.24(-7.67%)
Mar 20, 2020 3.843 3.985 3.130 3.130 29,800 -0.59(-15.86%)
Mar 19, 2020 3.410 3.850 3.250 3.720 76,278 +0.22(+6.29%)
Mar 18, 2020 3.820 3.840 3.230 3.500 72,837 -0.48(-12.06%)
Mar 17, 2020 4.150 4.240 3.800 3.980 105,916 -0.16(-3.86%)
Mar 16, 2020 4.200 4.500 3.880 4.140 53,495 -0.27(-6.12%)
Mar 13, 2020 4.357 4.480 4.035 4.410 42,300 +0.11(+2.56%)
Mar 12, 2020 4.380 4.390 3.920 4.300 83,652 -0.17(-3.80%)
Mar 11, 2020 4.790 4.890 4.460 4.470 46,524 -0.35(-7.26%)
Mar 10, 2020 4.570 4.840 4.568 4.820 37,168 +0.37(+8.31%)
Mar 09, 2020 5.010 5.179 4.380 4.450 119,399 -0.83(-15.72%)
Mar 06, 2020 5.040 5.580 5.040 5.280 62,700 -0.30(-5.38%)
Mar 05, 2020 5.600 5.600 5.438 5.580 30,562 -0.01(-0.18%)
Mar 04, 2020 5.500 5.620 5.351 5.590 3,660 +0.17(+3.14%)
Mar 03, 2020 5.200 5.420 5.200 5.420 33,356 +0.17(+3.24%)
Mar 02, 2020 5.310 5.370 5.130 5.250 88,219 -0.24(-4.37%)
Feb 28, 2020 5.370 5.490 5.280 5.490 38,300 +0.10(+1.86%)
Feb 27, 2020 5.360 5.510 5.010 5.390 52,353 -0.07(-1.28%)
Feb 26, 2020 5.510 5.600 5.340 5.460 92,836 -0.02(-0.36%)
Feb 25, 2020 5.250 5.480 5.250 5.480 52,096 +0.24(+4.58%)
Feb 24, 2020 5.100 5.280 5.060 5.240 15,466 +0.07(+1.35%)
Feb 21, 2020 5.190 5.260 5.150 5.170 9,300 -0.03(-0.58%)
Feb 20, 2020 5.290 5.410 5.160 5.200 8,099 +0.05(+0.97%)
Feb 19, 2020 5.160 5.240 5.100 5.150 20,303 +0.02(+0.39%)
Feb 18, 2020 5.110 5.270 5.100 5.130 14,627 -0.15(-2.84%)
Feb 14, 2020 5.240 5.280 5.030 5.280 29,800 +0.05(+0.96%)
Feb 13, 2020 5.220 5.230 5.150 5.230 10,128 -0.04(-0.76%)
Feb 12, 2020 5.400 5.450 5.260 5.270 39,047 -0.01(-0.19%)
Feb 11, 2020 5.430 5.530 5.260 5.280 28,208 -0.20(-3.65%)
Feb 10, 2020 5.340 5.560 5.328 5.480 25,989 +0.08(+1.48%)
Feb 07, 2020 5.260 5.400 5.170 5.400 36,700 +0.10(+1.89%)
Feb 06, 2020 5.545 5.545 5.300 5.300 24,553 -0.19(-3.46%)
Feb 05, 2020 5.380 5.540 5.290 5.490 42,945 +0.14(+2.62%)
Feb 04, 2020 5.510 5.580 5.270 5.350 33,555 -0.14(-2.55%)
Feb 03, 2020 5.250 5.570 5.250 5.490 58,271 +0.17(+3.20%)
Jan 31, 2020 5.630 5.719 5.250 5.320 48,200 -0.18(-3.27%)
Jan 30, 2020 5.680 5.770 5.495 5.500 54,555 -0.28(-4.76%)
Jan 29, 2020 5.820 5.890 5.670 5.775 24,551 -0.10(-1.79%)
Jan 28, 2020 5.900 6.000 5.870 5.880 24,043 -0.05(-0.84%)
Jan 27, 2020 5.840 5.930 5.720 5.930 23,304 -0.09(-1.50%)
Jan 24, 2020 5.900 6.080 5.830 6.020 30,100 -0.06(-0.99%)
Jan 23, 2020 5.920 6.110 5.910 6.080 27,941 +0.19(+3.23%)
Jan 22, 2020 5.820 6.220 5.810 5.890 40,749 -0.02(-0.34%)
Jan 21, 2020 6.190 6.427 5.910 5.910 38,050 -0.28(-4.52%)
Jan 17, 2020 6.160 6.360 6.100 6.190 36,900 +0.14(+2.31%)
Jan 16, 2020 6.110 6.300 6.030 6.050 53,772 -0.09(-1.47%)
Jan 15, 2020 6.290 6.350 6.100 6.140 36,362 -0.15(-2.38%)
Jan 14, 2020 6.610 6.610 6.220 6.290 35,289 -0.18(-2.78%)
Jan 13, 2020 6.470 6.720 6.350 6.470 71,593 +0.11(+1.73%)
Jan 10, 2020 6.400 6.430 6.300 6.360 37,100 -0.01(-0.16%)
Jan 09, 2020 6.360 6.447 6.310 6.370 33,793 +0.03(+0.47%)
Jan 08, 2020 6.320 6.590 6.289 6.340 51,315 -0.03(-0.47%)
Jan 07, 2020 6.040 6.390 6.040 6.370 82,519 +0.29(+4.77%)
Jan 06, 2020 6.210 6.325 6.020 6.080 35,117 -0.14(-2.25%)
Jan 03, 2020 6.550 6.660 6.090 6.220 95,700 -0.33(-5.04%)
Jan 02, 2020 7.000 7.000 6.440 6.550 93,533 -0.37(-5.35%)
Dec 31, 2019 6.900 6.980 6.800 6.920 66,700 +0.03(+0.44%)
Dec 30, 2019 7.160 7.160 6.860 6.890 104,566 -0.28(-3.91%)
Dec 27, 2019 7.440 7.440 7.010 7.170 130,200 -0.18(-2.45%)
Dec 26, 2019 7.430 7.580 7.220 7.350 172,330 +0.03(+0.41%)
Dec 24, 2019 7.110 7.560 7.110 7.320 133,300 +0.34(+4.87%)
Dec 23, 2019 6.870 7.160 6.810 6.980 181,955 +0.10(+1.45%)
Dec 20, 2019 6.810 7.080 6.700 6.880 67,900 +0.12(+1.78%)
Dec 19, 2019 6.800 7.050 6.720 6.760 55,398 -0.13(-1.89%)
Dec 18, 2019 6.980 7.105 6.690 6.890 95,692 -0.11(-1.57%)
Dec 17, 2019 6.710 7.000 6.470 7.000 83,501 +0.32(+4.79%)
Dec 16, 2019 6.430 6.850 6.430 6.680 89,460 +0.38(+6.03%)
Dec 13, 2019 6.210 6.770 6.045 6.300 116,100 -0.02(-0.32%)
Dec 12, 2019 6.000 6.460 5.980 6.320 75,078 +0.31(+5.16%)
Dec 11, 2019 6.160 6.330 6.010 6.010 51,123 -0.15(-2.44%)
Dec 10, 2019 6.330 6.330 6.080 6.160 50,063 -0.27(-4.20%)
Dec 09, 2019 5.700 6.590 5.630 6.430 166,402 +0.87(+15.65%)
Dec 06, 2019 5.460 5.730 5.400 5.560 128,600 +0.21(+3.93%)
Dec 05, 2019 5.400 5.510 5.350 5.350 27,745 -0.10(-1.83%)
Dec 04, 2019 5.340 5.530 5.300 5.450 17,380 +0.18(+3.42%)
Dec 03, 2019 5.260 5.400 5.230 5.270 28,468 -0.05(-0.94%)
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.