Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.716 1.716 1.556 1.596 0 -0.09(-5.53%)
Oct 30, 2008 1.672 1.774 1.579 1.690 392,388 +0.02(+1.06%)
Oct 29, 2008 1.614 1.819 1.580 1.672 1,126,139 -0.10(-5.76%)
Oct 28, 2008 1.925 2.001 1.685 1.774 646,748 -0.15(-7.64%)
Oct 27, 2008 1.868 1.930 1.721 1.921 650,958 -0.02(-0.92%)
Oct 24, 2008 1.783 2.032 1.783 1.939 0 -0.11(-5.22%)
Oct 23, 2008 1.921 2.046 1.490 2.046 2,594,601 +0.12(+6.48%)
Oct 22, 2008 2.157 2.157 1.703 1.921 2,846,177 -0.30(-13.60%)
Oct 21, 2008 2.686 2.686 2.103 2.223 293,674 -0.44(-16.53%)
Oct 20, 2008 2.650 2.664 2.472 2.664 303,621 +0.08(+3.28%)
Oct 17, 2008 2.624 2.677 2.446 2.579 0 -0.05(-1.86%)
Oct 16, 2008 2.802 2.833 2.584 2.628 479,813 -0.17(-6.19%)
Oct 15, 2008 2.979 2.979 2.441 2.802 308,105 -0.22(-7.35%)
Oct 14, 2008 3.397 3.397 2.846 3.024 280,297 -0.09(-2.86%)
Oct 13, 2008 2.717 3.113 2.717 3.113 457,418 +0.39(+14.38%)
Oct 10, 2008 2.468 2.757 2.223 2.721 0 +0.25(+10.27%)
Oct 09, 2008 2.770 2.846 2.450 2.468 101,194 -0.20(-7.50%)
Oct 08, 2008 2.584 2.997 2.446 2.668 1,737,578 -0.13(-4.76%)
Oct 07, 2008 2.797 2.904 2.704 2.802 716,448 -0.04(-1.25%)
Oct 06, 2008 3.015 3.015 2.704 2.837 435,441 -0.29(-9.25%)
Oct 03, 2008 3.122 3.246 3.113 3.126 0 +0.01(+0.43%)
Oct 02, 2008 3.153 3.153 3.104 3.113 268,360 -0.05(-1.55%)
Oct 01, 2008 3.300 3.300 3.113 3.162 144,323 -0.07(-2.20%)
Sep 30, 2008 3.495 3.495 3.193 3.233 110,189 -0.09(-2.68%)
Sep 29, 2008 3.415 3.442 3.246 3.322 179,278 -0.18(-5.20%)
Sep 26, 2008 3.664 3.664 3.424 3.504 0 -0.29(-7.62%)
Sep 25, 2008 3.558 3.793 3.553 3.793 153,160 +0.26(+7.30%)
Sep 24, 2008 3.580 3.624 3.491 3.535 277,699 -0.04(-1.00%)
Sep 23, 2008 3.629 3.633 3.535 3.571 398,667 -0.05(-1.47%)
Sep 22, 2008 3.611 3.686 3.437 3.624 164,508 -0.04(-1.21%)
Sep 19, 2008 2.890 3.705 2.855 3.669 0 +0.48(+15.22%)
Sep 18, 2008 3.993 3.993 3.068 3.184 1,717,242 -0.19(-5.54%)
Sep 17, 2008 3.486 3.513 3.335 3.371 279,030 -0.18(-5.01%)
Sep 16, 2008 3.558 3.593 3.495 3.549 117,846 -0.01(-0.25%)
Sep 15, 2008 3.602 3.700 3.549 3.558 267,222 -0.20(-5.33%)
Sep 12, 2008 3.673 3.780 3.673 3.758 0 +0.00(+0.12%)
Sep 11, 2008 3.855 3.855 3.642 3.753 127,241 -0.10(-2.54%)
Sep 10, 2008 3.944 3.944 3.615 3.851 272,062 +0.24(+6.78%)
Sep 09, 2008 3.598 3.731 3.558 3.606 375,619 -0.01(-0.37%)
Sep 08, 2008 3.589 3.700 3.540 3.620 236,063 +0.08(+2.13%)
Sep 05, 2008 3.638 3.718 3.429 3.544 0 -0.14(-3.86%)
Sep 04, 2008 3.793 3.842 3.669 3.686 172,189 -0.15(-3.94%)
Sep 03, 2008 3.842 3.900 3.820 3.838 172,536 -0.06(-1.60%)
Sep 02, 2008 4.091 4.091 3.869 3.900 236,547 -0.16(-3.94%)
Aug 29, 2008 4.002 4.091 3.982 4.060 0 +0.08(+2.13%)
Aug 28, 2008 4.002 4.064 3.958 3.976 188,527 -0.05(-1.22%)
Aug 27, 2008 3.904 4.047 3.882 4.024 122,330 +0.14(+3.67%)
Aug 26, 2008 3.780 4.007 3.780 3.882 423,835 -0.12(-3.11%)
Aug 25, 2008 3.989 4.047 3.989 4.007 72,596 -0.05(-1.32%)
Aug 22, 2008 4.064 4.144 4.002 4.060 0 +0.05(+1.33%)
Aug 21, 2008 3.980 4.064 3.895 4.007 514,206 +0.06(+1.46%)
Aug 20, 2008 4.016 4.038 3.936 3.949 252,839 -0.04(-0.89%)
Aug 19, 2008 4.082 4.113 3.984 3.984 1,571,648 -0.14(-3.34%)
Aug 18, 2008 4.336 4.336 4.043 4.122 156,374 -0.10(-2.42%)
Aug 15, 2008 4.305 4.358 4.136 4.225 0 -0.09(-2.06%)
Aug 14, 2008 4.327 4.385 4.269 4.313 327,829 -0.05(-1.12%)
Aug 13, 2008 4.447 4.447 4.313 4.362 165,412 -0.08(-1.90%)
Aug 12, 2008 4.451 4.509 4.416 4.447 210,167 -0.02(-0.50%)
Aug 11, 2008 4.585 4.585 4.456 4.469 324,395 -0.06(-1.28%)
Aug 08, 2008 4.496 4.540 4.447 4.527 160,611 +0.03(+0.69%)
Aug 07, 2008 4.629 4.647 4.496 4.496 349,835 -0.15(-3.25%)
Aug 06, 2008 4.651 4.687 4.603 4.647 270,121 -0.04(-0.95%)
Aug 05, 2008 4.723 4.785 4.558 4.691 385,734 -0.05(-1.03%)
Aug 04, 2008 4.847 4.923 4.714 4.740 353,563 -0.06(-1.30%)
Aug 01, 2008 4.803 4.865 4.780 4.803 196,706 -0.04(-0.92%)
Jul 31, 2008 4.834 4.945 4.780 4.847 176,671 +0.00(+0.00%)
Jul 30, 2008 4.860 4.874 4.838 4.847 76,244 -0.04(-0.82%)
Jul 29, 2008 4.887 4.892 4.812 4.887 138,312 +0.04(+0.83%)
Jul 28, 2008 4.869 4.976 4.780 4.847 389,771 -0.09(-1.89%)
Jul 25, 2008 4.923 5.056 4.892 4.941 130,018 +0.02(+0.36%)
Jul 24, 2008 5.012 5.012 4.803 4.923 385,397 -0.07(-1.42%)
Jul 23, 2008 5.332 5.332 4.936 4.994 296,751 -0.34(-6.42%)
Jul 22, 2008 5.056 5.336 4.892 5.336 221,030 +0.31(+6.19%)
Jul 21, 2008 4.407 5.318 4.407 5.025 161,895 +0.16(+3.39%)
Jul 18, 2008 4.967 4.967 4.740 4.860 181,999 -0.11(-2.15%)
Jul 17, 2008 4.892 5.141 4.825 4.967 189,084 +0.25(+5.38%)
Jul 16, 2008 4.669 4.714 4.545 4.714 312,283 +0.08(+1.83%)
Jul 15, 2008 4.607 4.691 4.509 4.629 347,606 -0.02(-0.48%)
Jul 14, 2008 4.629 4.785 4.563 4.651 229,935 +0.03(+0.58%)
Jul 11, 2008 4.669 4.696 4.589 4.625 456,768 -0.07(-1.52%)
Jul 10, 2008 4.589 4.776 4.589 4.696 356,921 +0.06(+1.34%)
Jul 09, 2008 4.696 4.847 4.629 4.634 247,177 -0.17(-3.52%)
Jul 08, 2008 4.669 4.829 4.660 4.803 105,059 +0.13(+2.86%)
Jul 07, 2008 4.660 4.785 4.660 4.669 260,150 -0.02(-0.47%)
Jul 04, 2008 4.789 4.803 4.647 4.691 100,051 +0.00(+0.00%)
Jul 03, 2008 4.789 4.803 4.647 4.691 100,051 -0.10(-2.04%)
Jul 02, 2008 4.958 4.994 4.780 4.789 177,533 -0.14(-2.89%)
Jul 01, 2008 4.949 5.012 4.740 4.932 190,926 -0.08(-1.60%)
Jun 30, 2008 5.083 5.243 5.012 5.012 228,364 -0.16(-3.01%)
Jun 27, 2008 5.336 5.359 5.136 5.167 220,419 -0.16(-3.09%)
Jun 26, 2008 5.336 5.336 5.163 5.332 371,398 +0.06(+1.10%)
Jun 25, 2008 4.945 6.026 4.945 5.274 2,487,185 +0.30(+5.99%)
Jun 24, 2008 5.092 5.114 4.958 4.976 261,863 -0.08(-1.50%)
Jun 23, 2008 5.025 5.092 5.003 5.052 86,338 -0.04(-0.79%)
Jun 20, 2008 5.234 5.274 4.994 5.092 318,469 -0.23(-4.26%)
Jun 19, 2008 5.332 5.336 5.145 5.318 166,176 -0.02(-0.33%)
Jun 18, 2008 5.149 5.416 5.101 5.336 337,008 +0.19(+3.63%)
Jun 17, 2008 5.243 5.308 5.141 5.149 176,415 -0.14(-2.69%)
Jun 16, 2008 5.416 5.648 5.265 5.292 186,941 -0.24(-4.34%)
Jun 13, 2008 5.421 5.554 5.403 5.532 124,590 +0.09(+1.63%)
Jun 12, 2008 5.487 5.550 5.425 5.443 201,844 +0.02(+0.41%)
Jun 11, 2008 5.683 5.750 5.403 5.421 364,708 -0.27(-4.77%)
Jun 10, 2008 5.799 5.843 5.612 5.692 484,862 -0.17(-2.88%)
Jun 09, 2008 6.021 6.070 5.808 5.861 439,572 -0.10(-1.72%)
Jun 06, 2008 5.977 6.083 5.923 5.963 1,043,679 -0.24(-3.80%)
Jun 05, 2008 5.968 6.208 5.959 6.199 1,162,518 +0.28(+4.81%)
Jun 04, 2008 6.034 6.066 5.852 5.914 1,089,651 -0.02(-0.37%)
Jun 03, 2008 6.003 6.012 5.812 5.937 615,032 -0.07(-1.11%)
Jun 02, 2008 5.905 6.003 5.861 6.003 137,514 +0.08(+1.28%)
May 30, 2008 6.266 6.266 5.879 5.928 1,068,479 -0.27(-4.38%)
May 29, 2008 6.226 6.270 6.199 6.199 193,076 -0.07(-1.06%)
May 28, 2008 6.266 6.346 6.208 6.266 101,644 -0.04(-0.63%)
May 27, 2008 6.239 6.377 6.239 6.306 155,726 +0.03(+0.42%)
May 26, 2008 6.319 6.435 6.208 6.279 0 +0.00(+0.00%)
May 23, 2008 6.319 6.435 6.208 6.279 181,569 -0.11(-1.74%)
May 22, 2008 6.257 6.444 6.257 6.390 135,600 +0.13(+2.06%)
May 21, 2008 6.243 6.519 6.226 6.261 360,926 -0.01(-0.14%)
May 20, 2008 6.364 6.364 6.252 6.270 96,696 -0.11(-1.67%)
May 19, 2008 6.252 6.444 6.226 6.377 160,392 +0.15(+2.36%)
May 16, 2008 6.248 6.308 6.181 6.230 384,853 +0.01(+0.21%)
May 15, 2008 5.963 6.279 5.950 6.217 1,938,829 +0.18(+3.02%)
May 14, 2008 6.243 6.243 6.026 6.034 309,980 -0.15(-2.37%)
May 13, 2008 5.959 6.492 5.932 6.181 5,042,398 +0.19(+3.19%)
May 12, 2008 6.154 6.165 5.892 5.990 397,068 -0.19(-3.09%)
May 09, 2008 6.199 6.199 6.043 6.181 151,002 -0.01(-0.22%)
May 08, 2008 6.252 6.288 6.048 6.195 250,379 -0.14(-2.25%)
May 07, 2008 6.448 6.448 6.181 6.337 243,410 -0.07(-1.11%)
May 06, 2008 6.203 6.528 6.114 6.408 477,713 +0.29(+4.72%)
May 05, 2008 6.226 6.226 6.092 6.119 210,691 -0.07(-1.15%)
May 02, 2008 6.111 6.195 6.034 6.190 148,236 +0.08(+1.24%)
May 01, 2008 6.186 6.226 6.003 6.114 245,402 -0.08(-1.22%)
Apr 30, 2008 6.101 6.203 6.048 6.190 308,674 +0.18(+3.03%)
Apr 29, 2008 6.034 6.114 5.994 6.008 278,441 -0.05(-0.81%)
Apr 28, 2008 6.003 6.092 5.999 6.057 192,505 +0.01(+0.22%)
Apr 25, 2008 6.026 6.048 5.888 6.043 336,212 +0.05(+0.82%)
Apr 24, 2008 5.963 6.074 5.870 5.994 431,537 +0.04(+0.60%)
Apr 23, 2008 5.901 5.990 5.848 5.959 878,501 +0.03(+0.53%)
Apr 22, 2008 5.879 5.937 5.843 5.928 305,957 -0.03(-0.45%)
Apr 21, 2008 6.048 6.052 5.888 5.954 72,567 -0.05(-0.81%)
Apr 18, 2008 6.572 6.572 5.981 6.003 92,595 -0.00(-0.07%)
Apr 17, 2008 5.981 6.088 5.941 6.008 120,859 +0.00(+0.00%)
Apr 16, 2008 5.990 6.048 5.961 6.008 80,955 +0.05(+0.82%)
Apr 15, 2008 6.181 6.181 5.852 5.959 338,798 -0.16(-2.55%)
Apr 14, 2008 6.212 6.212 6.052 6.114 148,870 -0.04(-0.72%)
Apr 11, 2008 6.235 6.315 6.079 6.159 371,270 -0.13(-2.12%)
Apr 10, 2008 6.355 6.426 6.226 6.292 342,486 -0.13(-2.08%)
Apr 09, 2008 6.604 6.604 6.399 6.426 284,349 -0.20(-3.09%)
Apr 08, 2008 6.670 6.670 6.532 6.630 116,261 -0.02(-0.27%)
Apr 07, 2008 6.626 6.670 6.564 6.648 103,443 +0.07(+1.01%)
Apr 04, 2008 6.648 6.657 6.559 6.581 260,100 -0.13(-1.99%)
Apr 03, 2008 6.684 6.715 6.510 6.715 216,555 +0.04(+0.67%)
Apr 02, 2008 6.292 6.728 6.292 6.670 297,736 +0.31(+4.82%)
Apr 01, 2008 6.270 6.412 6.270 6.364 963,144 +0.12(+1.85%)
Mar 31, 2008 6.066 6.270 6.026 6.248 484,608 +0.06(+0.93%)
Mar 28, 2008 6.203 6.270 6.092 6.190 344,353 +0.00(+0.00%)
Mar 27, 2008 6.079 6.203 6.043 6.190 598,395 +0.04(+0.72%)
Mar 26, 2008 6.012 6.146 5.959 6.146 595,247 +0.05(+0.88%)
Mar 25, 2008 6.079 6.221 5.986 6.092 297,961 -0.00(-0.07%)
Mar 24, 2008 5.883 6.150 5.808 6.097 518,114 +0.17(+2.93%)
Mar 21, 2008 6.114 6.114 5.803 5.923 333,041 +0.00(+0.00%)
Mar 20, 2008 6.114 6.114 5.803 5.923 333,041 -0.22(-3.55%)
Mar 19, 2008 6.181 6.181 6.003 6.141 273,449 -0.04(-0.58%)
Mar 18, 2008 5.679 6.177 5.679 6.177 326,221 +0.53(+9.37%)
Mar 17, 2008 5.612 5.696 5.367 5.648 496,077 -0.20(-3.42%)
Mar 14, 2008 5.768 5.959 5.710 5.848 614,361 +0.11(+1.94%)
Mar 13, 2008 5.759 5.759 5.625 5.736 1,290,564 -0.07(-1.15%)
Mar 12, 2008 5.803 5.843 5.705 5.803 103,942 +0.07(+1.16%)
Mar 11, 2008 5.772 5.803 5.603 5.736 199,690 +0.08(+1.49%)
Mar 10, 2008 5.759 5.781 5.608 5.652 107,940 -0.08(-1.47%)
Mar 07, 2008 5.785 5.888 5.625 5.736 304,932 -0.12(-1.98%)
Mar 06, 2008 6.030 6.123 5.852 5.852 284,468 -0.15(-2.52%)
Mar 05, 2008 6.106 6.141 5.959 6.003 668,781 -0.10(-1.68%)
Mar 04, 2008 6.114 6.359 6.030 6.106 357,676 -0.02(-0.29%)
Mar 03, 2008 6.270 6.270 6.097 6.123 553,060 -0.12(-1.85%)
Feb 29, 2008 6.114 6.292 6.114 6.239 1,603,817 +0.04(+0.57%)
Feb 28, 2008 6.230 6.292 6.092 6.203 304,707 -0.06(-0.92%)
Feb 27, 2008 6.243 6.337 6.230 6.261 212,283 +0.04(+0.72%)
Feb 26, 2008 6.177 6.252 6.168 6.217 144,595 +0.04(+0.65%)
Feb 25, 2008 6.159 6.279 6.137 6.177 147,069 +0.03(+0.51%)
Feb 22, 2008 6.221 6.266 6.137 6.146 617,959 -0.08(-1.22%)
Feb 21, 2008 6.301 6.323 6.221 6.221 825,070 +0.00(+0.07%)
Feb 20, 2008 6.008 6.315 6.008 6.217 209,730 +0.08(+1.38%)
Feb 19, 2008 6.408 6.408 6.123 6.132 176,078 -0.14(-2.20%)
Feb 18, 2008 6.114 6.297 6.008 6.270 0 +0.00(+0.00%)
Feb 15, 2008 6.114 6.297 6.008 6.270 228,699 +0.19(+3.15%)
Feb 14, 2008 6.026 6.128 5.945 6.079 691,269 +0.09(+1.48%)
Feb 13, 2008 5.781 6.043 5.736 5.990 109,064 +0.23(+4.02%)
Feb 12, 2008 5.603 5.821 5.585 5.759 473,589 +0.18(+3.27%)
Feb 11, 2008 5.603 5.648 5.536 5.576 524,636 -0.03(-0.48%)
Feb 08, 2008 5.736 5.741 5.559 5.603 450,202 +0.00(+0.00%)
Feb 07, 2008 5.656 5.741 5.559 5.603 179,127 -0.16(-2.78%)
Feb 06, 2008 5.865 5.865 5.665 5.763 226,133 -0.02(-0.31%)
Feb 05, 2008 5.825 5.919 5.781 5.781 165,284 -0.05(-0.91%)
Feb 04, 2008 5.981 6.021 5.803 5.834 348,558 -0.15(-2.45%)
Feb 01, 2008 5.705 5.986 5.705 5.981 360,137 +0.23(+4.02%)
Jan 31, 2008 5.732 5.812 5.639 5.750 271,650 -0.03(-0.46%)
Jan 30, 2008 5.674 5.888 5.514 5.777 780,437 +0.07(+1.17%)
Jan 29, 2008 5.736 5.803 5.505 5.710 638,369 -0.03(-0.47%)
Jan 28, 2008 5.768 5.799 5.624 5.736 553,870 -0.00(-0.08%)
Jan 25, 2008 6.039 6.217 5.688 5.741 510,019 -0.17(-2.93%)
Jan 24, 2008 5.870 5.986 5.857 5.914 514,741 -0.03(-0.52%)
Jan 23, 2008 5.879 6.141 5.674 5.945 654,749 -0.06(-0.96%)
Jan 22, 2008 5.172 6.119 5.114 6.003 444,490 -0.04(-0.74%)
Jan 21, 2008 6.034 6.221 5.977 6.048 0 +0.00(+0.00%)
Jan 18, 2008 6.034 6.221 5.977 6.048 260,631 +0.02(+0.37%)
Jan 17, 2008 6.008 6.212 5.803 6.026 812,477 +0.11(+1.80%)
Jan 16, 2008 5.945 5.945 5.434 5.919 1,704,505 +0.00(+0.08%)
Jan 15, 2008 6.092 6.110 5.892 5.914 78,256 -0.16(-2.64%)
Jan 14, 2008 6.217 6.226 6.017 6.074 94,223 -0.09(-1.44%)
Jan 11, 2008 6.132 6.226 6.101 6.163 179,226 -0.01(-0.14%)
Jan 10, 2008 5.994 6.208 5.959 6.172 315,726 +0.20(+3.43%)
Jan 09, 2008 6.154 6.154 5.923 5.968 613,442 -0.08(-1.32%)
Jan 08, 2008 6.141 6.235 5.950 6.048 1,073,784 -0.14(-2.30%)
Jan 07, 2008 6.212 6.306 6.092 6.190 506,286 -0.02(-0.36%)
Jan 04, 2008 6.364 6.395 6.181 6.212 658,406 -0.15(-2.38%)
Jan 03, 2008 6.390 6.390 6.243 6.364 325,845 +0.05(+0.77%)
Jan 02, 2008 6.461 6.492 6.315 6.315 747,992 -0.15(-2.27%)
Jan 01, 2008 6.448 6.541 6.448 6.461 0 +0.00(+0.00%)
Dec 31, 2007 6.448 6.541 6.448 6.461 173,840 -0.01(-0.14%)
Dec 28, 2007 6.608 6.630 6.448 6.470 382,514 -0.09(-1.36%)
Dec 27, 2007 6.693 6.737 6.559 6.559 347,463 -0.20(-2.90%)
Dec 26, 2007 6.733 7.240 6.710 6.755 521,150 +0.06(+0.88%)
Dec 24, 2007 6.626 6.715 6.604 6.696 198,115 +0.20(+3.07%)
Dec 21, 2007 6.484 6.586 6.452 6.497 603,680 +0.01(+0.14%)
Dec 20, 2007 6.595 6.595 6.448 6.488 189,570 -0.00(-0.07%)
Dec 19, 2007 6.559 6.577 6.448 6.492 344,735 -0.14(-2.08%)
Dec 18, 2007 6.604 6.701 6.497 6.630 177,652 -0.02(-0.27%)
Dec 17, 2007 6.670 6.875 6.559 6.648 253,435 -0.24(-3.55%)
Dec 14, 2007 6.710 6.893 6.537 6.893 121,658 +0.21(+3.13%)
Dec 13, 2007 6.648 6.737 6.626 6.684 93,773 -0.08(-1.18%)
Dec 12, 2007 6.977 7.097 6.759 6.764 96,022 -0.13(-1.87%)
Dec 11, 2007 6.942 7.106 6.893 6.893 579,281 -0.25(-3.49%)
Dec 10, 2007 6.937 7.164 6.888 7.142 208,010 +0.27(+3.95%)
Dec 07, 2007 6.897 6.995 6.795 6.870 183,274 -0.08(-1.21%)
Dec 06, 2007 6.746 7.044 6.746 6.955 142,121 +0.15(+2.22%)
Dec 05, 2007 6.848 6.973 6.701 6.804 182,149 +0.00(+0.00%)
Dec 04, 2007 6.902 6.902 6.608 6.804 197,216 -0.16(-2.24%)
Dec 03, 2007 6.604 6.959 6.559 6.959 294,587 +0.26(+3.92%)
Nov 30, 2007 6.902 6.986 6.626 6.697 634,600 -0.26(-3.77%)
Nov 29, 2007 7.071 7.071 6.893 6.959 289,022 -0.05(-0.76%)
Nov 28, 2007 6.893 7.071 6.866 7.013 616,835 +0.12(+1.81%)
Nov 27, 2007 6.688 6.915 6.564 6.888 768,777 +0.32(+4.87%)
Nov 26, 2007 6.693 6.777 6.546 6.568 664,846 -0.20(-2.89%)
Nov 23, 2007 6.937 6.937 6.693 6.764 284,243 -0.13(-1.87%)
Nov 21, 2007 6.999 6.999 6.804 6.893 276,597 -0.12(-1.71%)
Nov 20, 2007 6.946 7.057 6.915 7.013 171,580 +0.00(+0.00%)
Nov 19, 2007 7.284 7.284 7.004 7.013 214,612 -0.23(-3.13%)
Nov 16, 2007 7.226 7.244 7.119 7.240 234,096 +0.04(+0.56%)
Nov 15, 2007 7.262 7.262 7.142 7.200 249,387 -0.06(-0.86%)
Nov 14, 2007 7.453 7.453 7.235 7.262 514,516 -0.05(-0.73%)
Nov 13, 2007 7.360 7.471 7.191 7.315 320,448 +0.02(+0.30%)
Nov 12, 2007 7.515 7.555 7.293 7.293 93,548 -0.32(-4.21%)
Nov 09, 2007 7.764 7.800 7.502 7.613 377,342 -0.04(-0.52%)
Nov 08, 2007 7.827 7.827 7.471 7.653 250,737 +0.03(+0.35%)
Nov 07, 2007 7.702 7.818 7.560 7.626 397,131 -0.27(-3.38%)
Nov 06, 2007 7.738 7.947 7.658 7.893 314,377 +0.15(+1.89%)
Nov 05, 2007 8.707 8.707 7.658 7.746 238,395 -0.21(-2.63%)
Nov 02, 2007 7.844 7.955 7.600 7.955 284,243 +0.16(+2.00%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.