Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2007 9.223 9.280 9.087 9.206 414,740 +0.10(+1.06%)
Apr 27, 2007 9.197 9.197 8.983 9.109 450,132 +0.19(+2.12%)
Apr 26, 2007 8.902 9.021 8.867 8.919 163,850 +0.02(+0.20%)
Apr 25, 2007 8.977 8.977 8.801 8.902 341,564 -0.07(-0.83%)
Apr 24, 2007 8.977 8.977 8.823 8.977 397,696 +0.05(+0.54%)
Apr 23, 2007 8.801 8.977 8.673 8.928 451,101 +0.15(+1.65%)
Apr 20, 2007 7.925 8.911 7.925 8.783 387,469 +0.13(+1.53%)
Apr 19, 2007 8.695 8.713 8.581 8.651 273,387 -0.02(-0.20%)
Apr 18, 2007 8.801 8.801 8.603 8.669 304,294 -0.08(-0.96%)
Apr 17, 2007 8.651 8.787 8.616 8.752 470,190 +0.09(+1.02%)
Apr 16, 2007 8.427 8.664 8.361 8.664 684,491 +0.26(+3.09%)
Apr 13, 2007 8.387 8.471 8.356 8.405 419,967 +0.00(+0.00%)
Apr 12, 2007 8.405 8.510 8.361 8.405 149,988 -0.10(-1.19%)
Apr 11, 2007 8.515 8.541 8.321 8.506 216,119 -0.07(-0.87%)
Apr 10, 2007 8.449 8.581 8.422 8.581 358,153 +0.11(+1.25%)
Apr 09, 2007 8.493 8.559 8.361 8.475 673,356 +0.01(+0.16%)
Apr 05, 2007 8.537 8.633 8.396 8.462 268,615 -0.07(-0.77%)
Apr 04, 2007 8.655 8.655 8.449 8.528 213,165 -0.06(-0.72%)
Apr 03, 2007 8.603 8.752 8.554 8.589 159,987 +0.03(+0.36%)
Apr 02, 2007 8.484 8.616 8.409 8.559 351,336 +0.14(+1.67%)
Mar 30, 2007 8.317 8.488 8.277 8.418 359,290 +0.13(+1.59%)
Mar 29, 2007 8.427 8.427 8.251 8.286 285,659 -0.04(-0.53%)
Mar 28, 2007 8.154 8.387 8.154 8.330 381,106 -0.04(-0.42%)
Mar 27, 2007 8.471 8.559 8.317 8.365 434,056 +0.00(+0.05%)
Mar 26, 2007 8.361 8.422 8.242 8.361 659,721 +0.11(+1.33%)
Mar 23, 2007 7.217 8.325 7.217 8.251 472,008 +0.37(+4.75%)
Mar 22, 2007 7.626 7.885 7.613 7.877 324,292 +0.29(+3.83%)
Mar 21, 2007 7.485 7.626 7.467 7.586 258,388 +0.10(+1.35%)
Mar 20, 2007 7.415 7.538 7.410 7.485 655,857 +0.03(+0.35%)
Mar 19, 2007 7.459 7.559 7.432 7.459 218,164 -0.00(-0.06%)
Mar 16, 2007 7.481 7.516 7.366 7.463 92,038 -0.06(-0.82%)
Mar 15, 2007 7.415 7.745 7.388 7.525 333,837 +0.13(+1.73%)
Mar 14, 2007 7.423 7.476 7.340 7.397 460,645 -0.03(-0.36%)
Mar 13, 2007 7.582 7.608 7.371 7.423 426,330 -0.16(-2.09%)
Mar 12, 2007 7.569 7.635 7.507 7.582 184,758 +0.08(+1.06%)
Mar 09, 2007 7.547 7.591 7.384 7.503 374,970 -0.04(-0.58%)
Mar 08, 2007 7.516 7.630 7.476 7.547 285,204 +0.10(+1.36%)
Mar 07, 2007 7.261 7.489 7.243 7.445 230,436 +0.20(+2.73%)
Mar 06, 2007 7.041 7.415 7.036 7.247 331,110 +0.32(+4.57%)
Mar 05, 2007 6.790 6.997 6.565 6.931 513,823 -0.29(-4.08%)
Mar 02, 2007 7.401 7.437 7.186 7.225 240,435 -0.18(-2.38%)
Mar 01, 2007 7.701 7.705 7.318 7.401 625,632 -0.37(-4.70%)
Feb 28, 2007 7.657 7.767 7.371 7.767 730,397 +0.28(+3.76%)
Feb 27, 2007 7.833 7.833 7.283 7.485 884,476 -0.53(-6.64%)
Feb 26, 2007 7.635 8.066 7.604 8.017 343,609 -0.14(-1.73%)
Feb 23, 2007 8.189 8.325 8.141 8.158 177,031 -0.05(-0.64%)
Feb 22, 2007 8.273 8.317 8.101 8.211 131,126 +0.05(+0.59%)
Feb 21, 2007 8.163 8.251 8.105 8.163 357,472 -0.16(-1.96%)
Feb 20, 2007 8.317 8.405 8.237 8.325 191,121 +0.07(+0.91%)
Feb 16, 2007 8.295 8.317 8.079 8.251 115,672 +0.02(+0.27%)
Feb 15, 2007 8.141 8.299 8.101 8.229 124,762 +0.04(+0.43%)
Feb 14, 2007 8.277 8.361 8.149 8.193 173,850 -0.09(-1.12%)
Feb 13, 2007 8.141 8.339 8.119 8.286 305,203 -0.01(-0.11%)
Feb 12, 2007 8.229 8.308 8.163 8.295 312,868 +0.07(+0.91%)
Feb 09, 2007 8.251 8.537 8.141 8.220 244,299 -0.10(-1.16%)
Feb 08, 2007 8.290 8.387 8.079 8.317 244,299 +0.02(+0.27%)
Feb 07, 2007 8.163 8.369 8.141 8.295 233,845 +0.10(+1.18%)
Feb 06, 2007 8.185 8.378 8.119 8.198 190,894 +0.11(+1.36%)
Feb 05, 2007 8.686 8.686 7.833 8.088 249,753 +0.15(+1.88%)
Feb 02, 2007 7.921 8.048 7.885 7.938 159,305 -0.03(-0.33%)
Feb 01, 2007 7.833 8.053 7.815 7.965 245,435 +0.10(+1.29%)
Jan 31, 2007 8.163 8.163 7.635 7.863 290,659 -0.11(-1.38%)
Jan 30, 2007 7.762 8.075 7.718 7.973 399,286 +0.03(+0.33%)
Jan 29, 2007 7.569 7.956 7.569 7.947 439,511 +0.32(+4.21%)
Jan 26, 2007 7.463 7.652 7.410 7.626 377,015 +0.18(+2.48%)
Jan 25, 2007 7.327 7.524 7.327 7.441 250,662 +0.05(+0.71%)
Jan 24, 2007 7.058 7.459 7.058 7.388 497,233 +0.33(+4.61%)
Jan 23, 2007 6.909 7.142 6.601 7.063 368,834 +0.09(+1.33%)
Jan 22, 2007 7.076 7.203 6.948 6.970 334,064 -0.07(-1.00%)
Jan 19, 2007 7.151 7.305 6.953 7.041 701,308 -0.09(-1.23%)
Jan 18, 2007 6.997 7.415 6.997 7.129 484,052 +0.07(+0.93%)
Jan 17, 2007 7.133 7.212 7.023 7.063 511,323 -0.15(-2.13%)
Jan 16, 2007 7.107 7.428 6.975 7.217 893,111 +0.10(+1.42%)
Jan 12, 2007 7.261 7.349 7.041 7.115 551,093 -0.15(-2.00%)
Jan 11, 2007 7.186 7.371 7.186 7.261 243,390 +0.00(+0.00%)
Jan 10, 2007 7.283 7.366 7.243 7.261 778,575 -0.13(-1.79%)
Jan 09, 2007 7.481 7.529 7.349 7.393 452,691 -0.08(-1.06%)
Jan 08, 2007 7.481 7.525 7.327 7.472 132,716 -0.08(-1.11%)
Jan 05, 2007 7.679 7.679 7.476 7.555 457,464 -0.04(-0.52%)
Jan 04, 2007 7.635 7.679 7.481 7.595 292,931 -0.04(-0.46%)
Jan 03, 2007 7.525 7.903 7.516 7.630 639,722 +0.19(+2.54%)
Dec 29, 2006 7.503 7.547 7.415 7.441 134,534 +0.00(+0.06%)
Dec 28, 2006 7.384 7.463 7.371 7.437 315,657 -0.04(-0.47%)
Dec 27, 2006 7.371 7.516 7.371 7.472 207,711 +0.01(+0.18%)
Dec 26, 2006 7.384 7.481 7.349 7.459 125,899 +0.11(+1.50%)
Dec 22, 2006 7.415 7.520 7.335 7.349 146,352 +0.00(+0.06%)
Dec 21, 2006 7.371 7.481 7.287 7.344 166,577 +0.21(+2.96%)
Dec 20, 2006 7.195 7.247 7.080 7.133 368,152 -0.06(-0.86%)
Dec 19, 2006 7.525 7.525 7.195 7.195 393,605 -0.27(-3.60%)
Dec 18, 2006 7.542 7.564 7.419 7.463 285,432 +0.05(+0.65%)
Dec 15, 2006 7.261 7.454 7.256 7.415 936,290 +0.18(+2.43%)
Dec 14, 2006 7.098 7.252 7.027 7.239 498,142 +0.18(+2.62%)
Dec 13, 2006 7.027 7.102 7.005 7.054 183,167 +0.03(+0.38%)
Dec 12, 2006 7.049 7.120 6.856 7.027 324,065 -0.09(-1.24%)
Dec 11, 2006 7.120 7.221 7.107 7.115 191,575 +0.02(+0.25%)
Dec 08, 2006 7.203 7.212 7.036 7.098 378,833 -0.11(-1.59%)
Dec 07, 2006 7.278 7.344 7.111 7.212 268,160 -0.07(-0.97%)
Dec 06, 2006 7.217 7.349 7.177 7.283 482,234 +0.18(+2.48%)
Dec 05, 2006 7.076 7.120 7.014 7.107 538,821 +0.07(+1.06%)
Dec 04, 2006 7.054 7.107 6.966 7.032 253,161 -0.02(-0.31%)
Dec 01, 2006 7.129 7.199 7.005 7.054 355,881 -0.14(-1.96%)
Nov 30, 2006 7.063 7.212 7.063 7.195 294,522 +0.18(+2.51%)
Nov 29, 2006 6.821 7.102 6.781 7.019 748,350 +0.21(+3.10%)
Nov 28, 2006 6.803 6.821 6.741 6.807 199,529 +0.04(+0.65%)
Nov 27, 2006 6.891 6.891 6.755 6.763 294,976 -0.13(-1.85%)
Nov 24, 2006 6.944 6.970 6.887 6.891 85,902 -0.05(-0.76%)
Nov 22, 2006 6.750 7.014 6.750 6.944 896,066 +0.19(+2.87%)
Nov 21, 2006 6.693 6.763 6.596 6.750 792,892 +0.08(+1.19%)
Nov 20, 2006 6.570 6.777 6.570 6.671 2,085,291 +0.15(+2.23%)
Nov 17, 2006 6.337 6.592 6.337 6.526 1,116,957 +0.18(+2.91%)
Nov 16, 2006 6.337 6.460 6.270 6.341 659,266 +0.00(+0.07%)
Nov 15, 2006 6.359 6.402 6.301 6.337 442,692 -0.00(-0.07%)
Nov 14, 2006 6.380 6.385 6.292 6.341 246,798 +0.00(+0.07%)
Nov 13, 2006 6.257 6.420 6.257 6.337 1,167,635 +0.10(+1.55%)
Nov 10, 2006 6.125 6.279 6.125 6.240 838,570 +0.14(+2.24%)
Nov 09, 2006 5.773 6.193 5.773 6.103 984,468 +0.29(+4.92%)
Nov 08, 2006 5.808 5.918 5.769 5.817 784,938 -0.01(-0.15%)
Nov 07, 2006 5.910 6.033 5.826 5.826 612,679 -0.06(-1.05%)
Nov 06, 2006 6.130 6.142 5.760 5.888 944,698 -0.22(-3.60%)
Nov 03, 2006 6.306 6.306 6.072 6.108 390,196 -0.15(-2.46%)
Nov 02, 2006 6.345 6.372 6.226 6.262 404,513 -0.07(-1.18%)
Nov 01, 2006 6.345 6.380 6.301 6.337 424,057 +0.01(+0.21%)
Oct 31, 2006 6.319 6.344 6.235 6.323 384,060 +0.00(+0.07%)
Oct 30, 2006 6.328 6.350 6.253 6.319 256,570 -0.01(-0.14%)
Oct 27, 2006 6.350 6.380 6.275 6.328 340,200 -0.02(-0.35%)
Oct 26, 2006 6.354 6.376 6.310 6.350 399,286 +0.02(+0.28%)
Oct 25, 2006 6.314 6.350 6.293 6.332 147,033 +0.04(+0.63%)
Oct 24, 2006 6.306 6.332 6.279 6.292 382,924 +0.00(+0.07%)
Oct 23, 2006 6.372 6.376 6.270 6.288 147,261 -0.06(-0.97%)
Oct 20, 2006 6.372 6.394 6.337 6.350 105,446 -0.02(-0.34%)
Oct 19, 2006 6.372 6.385 6.354 6.372 170,895 +0.03(+0.42%)
Oct 18, 2006 6.323 6.442 6.323 6.345 541,548 -0.04(-0.55%)
Oct 17, 2006 6.420 6.420 6.262 6.380 352,926 -0.04(-0.62%)
Oct 16, 2006 6.425 6.442 6.367 6.420 214,528 +0.02(+0.27%)
Oct 13, 2006 6.447 6.469 6.359 6.402 744,259 -0.00(-0.07%)
Oct 12, 2006 6.380 6.442 6.380 6.407 274,296 +0.03(+0.41%)
Oct 11, 2006 6.447 6.447 6.292 6.380 620,405 -0.07(-1.02%)
Oct 10, 2006 6.248 6.495 6.248 6.447 1,830,311 +0.24(+3.90%)
Oct 09, 2006 6.050 6.218 6.050 6.204 435,647 +0.18(+3.07%)
Oct 06, 2006 6.147 6.160 5.976 6.020 510,641 -0.13(-2.08%)
Oct 05, 2006 6.319 6.328 6.138 6.147 676,537 -0.09(-1.48%)
Oct 04, 2006 6.270 6.270 6.121 6.240 1,880,761 +0.23(+3.81%)
Oct 03, 2006 5.707 6.024 5.676 6.011 928,109 +0.33(+5.89%)
Oct 02, 2006 5.602 5.822 5.575 5.676 2,847,958 +0.11(+1.90%)
Sep 29, 2006 5.637 5.659 5.571 5.571 82,266 -0.06(-1.09%)
Sep 28, 2006 5.632 5.676 5.619 5.632 52,495 +0.04(+0.63%)
Sep 27, 2006 5.610 5.636 5.584 5.597 615,179 -0.00(-0.08%)
Sep 26, 2006 5.549 5.632 5.549 5.602 185,212 +0.05(+0.95%)
Sep 25, 2006 5.610 5.610 5.500 5.549 222,255 -0.02(-0.32%)
Sep 22, 2006 5.584 5.584 5.514 5.566 231,800 +0.03(+0.48%)
Sep 21, 2006 5.593 5.615 5.527 5.540 123,399 -0.03(-0.55%)
Sep 20, 2006 5.549 5.602 5.531 5.571 417,240 +0.07(+1.20%)
Sep 19, 2006 5.654 5.654 5.505 5.505 188,167 -0.15(-2.72%)
Sep 18, 2006 5.668 5.742 5.597 5.659 259,979 +0.03(+0.55%)
Sep 15, 2006 5.659 5.707 5.566 5.628 1,025,828 -0.03(-0.54%)
Sep 14, 2006 5.637 5.720 5.584 5.659 561,319 +0.00(+0.00%)
Sep 13, 2006 5.602 5.690 5.571 5.659 746,986 +0.08(+1.42%)
Sep 12, 2006 5.522 5.606 5.509 5.580 333,382 +0.10(+1.85%)
Sep 11, 2006 5.492 5.492 5.355 5.478 939,926 +0.07(+1.30%)
Sep 08, 2006 5.324 5.434 5.302 5.408 663,357 +0.09(+1.74%)
Sep 07, 2006 5.258 5.320 5.236 5.316 73,630 +0.01(+0.25%)
Sep 06, 2006 5.307 5.324 5.201 5.302 574,273 +0.00(+0.00%)
Sep 05, 2006 5.188 5.346 5.188 5.302 218,164 +0.12(+2.29%)
Sep 01, 2006 5.192 5.272 5.148 5.184 289,750 -0.01(-0.17%)
Aug 31, 2006 5.148 5.276 5.148 5.192 589,499 +0.07(+1.37%)
Aug 30, 2006 5.008 5.135 4.994 5.122 629,496 +0.15(+3.01%)
Aug 29, 2006 5.008 5.052 4.902 4.972 566,546 -0.04(-0.70%)
Aug 28, 2006 5.030 5.034 4.977 5.008 118,172 -0.03(-0.61%)
Aug 25, 2006 5.016 5.047 4.959 5.038 53,859 +0.00(+0.09%)
Aug 24, 2006 5.060 5.104 4.933 5.034 129,989 +0.00(+0.09%)
Aug 23, 2006 5.153 5.157 5.030 5.030 109,991 -0.15(-2.89%)
Aug 22, 2006 5.126 5.189 5.104 5.179 14,089 +0.02(+0.43%)
Aug 21, 2006 5.166 5.166 5.034 5.157 30,452 -0.05(-1.01%)
Aug 18, 2006 5.210 5.223 5.192 5.210 268,160 -0.04(-0.67%)
Aug 17, 2006 5.188 5.245 5.175 5.245 106,809 +0.03(+0.59%)
Aug 16, 2006 5.267 5.267 5.148 5.214 698,808 -0.06(-1.17%)
Aug 15, 2006 5.276 5.294 5.223 5.276 33,860 +0.02(+0.33%)
Aug 14, 2006 5.223 5.258 5.192 5.258 59,540 +0.03(+0.50%)
Aug 11, 2006 5.245 5.254 5.192 5.232 46,132 -0.05(-1.00%)
Aug 10, 2006 5.298 5.298 5.192 5.285 139,761 -0.04(-0.74%)
Aug 09, 2006 5.298 5.351 5.285 5.324 188,621 +0.03(+0.50%)
Aug 08, 2006 5.289 5.316 5.267 5.298 98,401 -0.01(-0.25%)
Aug 07, 2006 5.382 5.408 5.280 5.311 72,039 -0.06(-1.07%)
Aug 04, 2006 5.355 5.426 5.285 5.368 284,750 +0.01(+0.25%)
Aug 03, 2006 5.294 5.386 5.285 5.355 271,342 +0.01(+0.16%)
Aug 02, 2006 5.219 5.412 5.197 5.346 567,228 +0.13(+2.45%)
Aug 01, 2006 5.100 5.258 5.038 5.219 832,889 +0.12(+2.33%)
Jul 31, 2006 5.148 5.232 5.056 5.100 145,443 -0.00(-0.09%)
Jul 28, 2006 4.810 5.192 4.810 5.104 253,843 +0.28(+5.84%)
Jul 27, 2006 4.823 4.849 4.774 4.823 1,331,032 +0.04(+0.92%)
Jul 26, 2006 4.805 4.805 4.673 4.779 218,391 +0.00(+0.09%)
Jul 25, 2006 4.766 4.827 4.735 4.774 174,759 +0.01(+0.18%)
Jul 24, 2006 4.708 4.788 4.708 4.766 370,198 +0.04(+0.74%)
Jul 21, 2006 4.761 4.810 4.695 4.730 118,172 -0.04(-0.92%)
Jul 20, 2006 4.854 4.854 4.752 4.774 104,764 -0.04(-0.73%)
Jul 19, 2006 4.673 4.915 4.673 4.810 327,247 +0.14(+2.92%)
Jul 18, 2006 4.669 4.752 4.634 4.673 272,705 +0.01(+0.19%)
Jul 17, 2006 4.660 4.664 4.581 4.664 97,265 +0.00(+0.00%)
Jul 14, 2006 4.713 4.713 4.612 4.664 259,297 -0.06(-1.30%)
Jul 13, 2006 4.827 4.827 4.722 4.726 111,582 -0.07(-1.56%)
Jul 12, 2006 4.849 4.862 4.779 4.801 344,291 -0.06(-1.18%)
Jul 11, 2006 4.889 4.906 4.796 4.858 588,135 -0.07(-1.52%)
Jul 10, 2006 4.849 4.953 4.849 4.933 97,492 +0.06(+1.26%)
Jul 07, 2006 4.906 4.924 4.849 4.871 219,301 -0.01(-0.27%)
Jul 06, 2006 4.823 4.946 4.823 4.884 181,122 +0.04(+0.73%)
Jul 05, 2006 5.038 5.060 4.818 4.849 200,438 -0.15(-2.91%)
Jul 03, 2006 4.942 4.994 4.928 4.994 150,442 +0.05(+1.07%)
Jun 30, 2006 4.928 4.981 4.906 4.942 263,388 +0.07(+1.35%)
Jun 29, 2006 4.832 4.906 4.810 4.876 961,288 +0.07(+1.56%)
Jun 28, 2006 4.876 4.876 4.774 4.801 34,542 -0.03(-0.64%)
Jun 27, 2006 4.832 4.880 4.818 4.832 617,224 +0.01(+0.27%)
Jun 26, 2006 4.766 4.858 4.766 4.818 331,110 -0.02(-0.36%)
Jun 23, 2006 4.788 4.906 4.788 4.836 59,540 +0.04(+0.83%)
Jun 22, 2006 4.783 4.818 4.708 4.796 300,203 +0.07(+1.49%)
Jun 21, 2006 4.761 4.876 4.726 4.726 447,464 -0.04(-0.83%)
Jun 20, 2006 4.796 4.858 4.748 4.766 181,576 +0.03(+0.65%)
Jun 19, 2006 4.950 4.959 4.695 4.735 354,290 -0.24(-4.78%)
Jun 16, 2006 5.047 5.074 4.955 4.972 661,311 -0.09(-1.74%)
Jun 15, 2006 5.008 5.100 4.972 5.060 718,807 +0.07(+1.41%)
Jun 14, 2006 4.880 5.104 4.880 4.990 259,070 +0.07(+1.52%)
Jun 13, 2006 4.827 5.034 4.744 4.915 546,093 +0.04(+0.90%)
Jun 12, 2006 5.052 5.106 4.845 4.871 156,578 -0.23(-4.57%)
Jun 09, 2006 5.214 5.223 5.052 5.104 280,205 -0.07(-1.28%)
Jun 08, 2006 5.254 5.254 5.126 5.170 468,372 -0.09(-1.67%)
Jun 07, 2006 5.170 5.404 5.157 5.258 465,418 +0.04(+0.76%)
Jun 06, 2006 5.214 5.263 5.170 5.219 105,673 -0.04(-0.75%)
Jun 05, 2006 5.192 5.364 5.192 5.258 356,790 +0.04(+0.67%)
Jun 02, 2006 5.298 5.346 5.184 5.223 465,872 -0.07(-1.41%)
Jun 01, 2006 5.188 5.324 5.126 5.298 315,884 +0.11(+2.12%)
May 31, 2006 5.254 5.289 5.096 5.188 306,566 -0.07(-1.26%)
May 30, 2006 5.316 5.500 5.184 5.254 410,195 -0.02(-0.33%)
May 26, 2006 5.214 5.338 5.197 5.272 113,172 +0.10(+1.96%)
May 25, 2006 5.126 5.201 5.074 5.170 369,062 +0.09(+1.73%)
May 24, 2006 5.214 5.320 5.060 5.082 270,887 -0.10(-1.88%)
May 23, 2006 5.144 5.298 5.126 5.180 738,124 -0.02(-0.33%)
May 22, 2006 5.368 5.368 4.994 5.197 571,091 -0.15(-2.88%)
May 19, 2006 5.456 5.456 5.311 5.351 294,295 -0.05(-0.98%)
May 18, 2006 5.470 5.566 5.342 5.404 432,920 -0.18(-3.15%)
May 17, 2006 5.716 5.716 5.544 5.580 320,429 -0.12(-2.08%)
May 16, 2006 5.588 5.716 5.588 5.698 343,609 +0.07(+1.17%)
May 15, 2006 5.940 5.940 5.500 5.632 1,154,000 -0.31(-5.26%)
May 12, 2006 6.143 6.143 5.866 5.945 488,598 -0.20(-3.22%)
May 11, 2006 6.147 6.337 6.006 6.143 1,149,682 +0.07(+1.16%)
May 10, 2006 5.830 6.130 5.808 6.072 1,007,421 +0.26(+4.39%)
May 09, 2006 5.830 5.896 5.804 5.817 327,928 +0.01(+0.23%)
May 08, 2006 5.874 5.927 5.716 5.804 398,605 -0.10(-1.64%)
May 05, 2006 5.923 5.945 5.896 5.901 86,129 -0.03(-0.52%)
May 04, 2006 5.945 5.998 5.866 5.932 209,074 -0.03(-0.52%)
May 03, 2006 6.002 6.050 5.905 5.962 553,365 -0.04(-0.73%)
May 02, 2006 6.050 6.077 5.914 6.006 287,477 -0.04(-0.73%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.