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:

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.89 +0.04 (+0.34%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.90 10.98 10.90 10.92 594,701 -0.04(-0.33%)
Dec 28, 2006 10.98 11.00 10.92 10.96 441,180 -0.00(-0.04%)
Dec 27, 2006 10.83 10.97 10.81 10.96 496,685 +0.05(+0.42%)
Dec 26, 2006 10.90 10.93 10.83 10.92 168,058 +0.08(+0.75%)
Dec 22, 2006 10.88 10.90 10.79 10.84 398,890 -0.06(-0.54%)
Dec 21, 2006 10.90 10.96 10.88 10.90 606,154 -0.00(-0.04%)
Dec 20, 2006 10.96 11.00 10.90 10.90 440,299 -0.09(-0.78%)
Dec 19, 2006 10.87 11.00 10.86 10.99 803,507 +0.07(+0.62%)
Dec 18, 2006 10.97 10.99 10.91 10.92 488,315 -0.12(-1.11%)
Dec 15, 2006 11.11 11.11 11.02 11.04 707,033 +0.02(+0.21%)
Dec 14, 2006 10.98 11.03 10.96 11.02 691,615 -0.06(-0.53%)
Dec 13, 2006 11.02 11.09 10.98 11.08 609,238 +0.09(+0.83%)
Dec 12, 2006 10.95 11.01 10.92 10.99 462,105 -0.03(-0.25%)
Dec 11, 2006 10.95 11.03 10.94 11.01 518,051 +0.08(+0.75%)
Dec 08, 2006 10.98 11.00 10.90 10.93 654,612 +0.01(+0.12%)
Dec 07, 2006 10.98 11.02 10.90 10.92 376,644 -0.05(-0.41%)
Dec 06, 2006 11.01 11.02 10.96 10.96 708,355 -0.10(-0.94%)
Dec 05, 2006 11.01 11.07 10.99 11.07 508,800 +0.08(+0.74%)
Dec 04, 2006 10.92 11.03 10.91 10.99 1,753,708 +0.01(+0.08%)
Dec 01, 2006 10.93 11.01 10.86 10.98 1,366,712 +0.01(+0.12%)
Nov 30, 2006 10.95 10.99 10.92 10.96 1,691,815 +0.04(+0.37%)
Nov 29, 2006 10.96 10.98 10.87 10.92 589,855 +0.03(+0.25%)
Nov 28, 2006 10.80 10.90 10.80 10.90 763,640 +0.09(+0.80%)
Nov 27, 2006 11.00 11.00 10.80 10.81 2,124,846 -0.49(-4.38%)
Nov 24, 2006 11.34 11.39 11.30 11.30 318,275 -0.11(-0.99%)
Nov 22, 2006 11.42 11.47 11.38 11.42 606,595 +0.15(+1.37%)
Nov 21, 2006 11.25 11.28 11.22 11.26 422,898 +0.01(+0.08%)
Nov 20, 2006 11.17 11.29 11.17 11.25 283,254 +0.04(+0.32%)
Nov 17, 2006 11.16 11.23 11.13 11.22 425,541 -0.04(-0.36%)
Nov 16, 2006 11.26 11.29 11.22 11.26 398,009 +0.04(+0.36%)
Nov 15, 2006 11.16 11.24 11.15 11.22 323,341 +0.05(+0.49%)
Nov 14, 2006 11.21 11.21 11.08 11.16 388,978 -0.01(-0.08%)
Nov 13, 2006 11.15 11.20 11.14 11.17 380,388 -0.01(-0.08%)
Nov 10, 2006 11.21 11.23 11.15 11.18 388,538 -0.01(-0.12%)
Nov 09, 2006 11.21 11.24 11.18 11.20 970,905 -0.02(-0.20%)
Nov 08, 2006 11.14 11.25 11.09 11.22 637,431 +0.07(+0.61%)
Nov 07, 2006 11.11 11.22 11.11 11.15 836,326 +0.12(+1.11%)
Nov 06, 2006 10.92 11.04 10.92 11.03 291,183 +0.15(+1.42%)
Nov 03, 2006 10.91 10.92 10.85 10.87 411,665 -0.05(-0.50%)
Nov 02, 2006 10.94 10.95 10.88 10.93 488,536 -0.05(-0.50%)
Nov 01, 2006 11.12 11.14 10.98 10.98 459,902 -0.00(-0.04%)
Oct 31, 2006 10.90 11.01 10.87 10.99 1,149,535 +0.15(+1.38%)
Oct 30, 2006 10.83 10.86 10.78 10.84 308,363 -0.05(-0.46%)
Oct 27, 2006 10.94 10.94 10.83 10.89 481,928 -0.02(-0.21%)
Oct 26, 2006 10.87 10.92 10.75 10.91 2,444,443 +0.01(+0.12%)
Oct 25, 2006 10.80 10.90 10.79 10.90 1,800,403 +0.10(+0.97%)
Oct 24, 2006 10.78 10.81 10.73 10.79 552,631 -0.09(-0.83%)
Oct 23, 2006 10.76 10.91 10.75 10.88 403,515 +0.01(+0.08%)
Oct 20, 2006 10.86 10.91 10.78 10.87 407,700 +0.01(+0.08%)
Oct 19, 2006 10.83 10.90 10.78 10.86 631,264 +0.14(+1.27%)
Oct 18, 2006 10.72 10.75 10.65 10.73 317,174 +0.06(+0.60%)
Oct 17, 2006 10.70 10.70 10.58 10.66 755,050 -0.24(-2.17%)
Oct 16, 2006 10.83 10.92 10.81 10.90 534,350 -0.05(-0.46%)
Oct 13, 2006 10.91 10.97 10.88 10.95 389,419 -0.02(-0.17%)
Oct 12, 2006 10.89 10.99 10.86 10.97 894,475 +0.26(+2.42%)
Oct 11, 2006 10.67 10.76 10.65 10.71 960,332 -0.06(-0.59%)
Oct 10, 2006 10.80 10.80 10.71 10.77 1,797,760 -0.04(-0.38%)
Oct 09, 2006 10.81 10.83 10.77 10.81 597,564 -0.01(-0.08%)
Oct 06, 2006 10.99 10.85 10.77 10.82 5,041,746 -0.16(-1.49%)
Oct 05, 2006 10.74 11.00 10.74 10.99 5,417,069 +0.32(+2.98%)
Oct 04, 2006 10.50 10.68 10.50 10.67 1,486,313 +0.18(+1.69%)
Oct 03, 2006 10.49 10.53 10.46 10.49 742,055 -0.01(-0.09%)
Oct 02, 2006 10.51 10.57 10.50 10.50 377,745 +0.00(+0.00%)
Sep 29, 2006 10.49 10.54 10.46 10.50 430,167 +0.06(+0.61%)
Sep 28, 2006 10.46 10.47 10.39 10.44 478,624 +0.04(+0.35%)
Sep 27, 2006 10.34 10.42 10.34 10.40 692,276 -0.04(-0.39%)
Sep 26, 2006 10.37 10.45 10.35 10.44 383,692 -0.03(-0.26%)
Sep 25, 2006 10.44 10.49 10.33 10.47 1,773,311 +0.05(+0.44%)
Sep 22, 2006 10.48 10.48 10.39 10.42 713,201 -0.02(-0.22%)
Sep 21, 2006 10.49 10.51 10.42 10.45 576,860 -0.03(-0.30%)
Sep 20, 2006 10.37 10.49 10.36 10.48 1,561,421 +0.25(+2.44%)
Sep 19, 2006 10.32 10.32 10.17 10.23 1,871,988 -0.16(-1.57%)
Sep 18, 2006 10.36 10.41 10.25 10.39 441,841 +0.05(+0.48%)
Sep 15, 2006 10.36 10.39 10.30 10.34 902,844 -0.05(-0.52%)
Sep 14, 2006 10.35 10.41 10.33 10.40 571,574 +0.12(+1.15%)
Sep 13, 2006 10.24 10.30 10.18 10.28 501,311 -0.04(-0.35%)
Sep 12, 2006 10.17 10.32 10.16 10.32 2,771,088 +0.19(+1.84%)
Sep 11, 2006 10.12 10.17 10.07 10.13 679,281 -0.04(-0.40%)
Sep 08, 2006 10.15 10.18 10.11 10.17 634,788 -0.08(-0.75%)
Sep 07, 2006 10.25 10.32 10.23 10.25 348,451 -0.13(-1.27%)
Sep 06, 2006 10.44 10.46 10.33 10.38 4,262,688 -0.24(-2.27%)
Sep 05, 2006 10.58 10.65 10.56 10.62 1,299,973 +0.09(+0.82%)
Sep 01, 2006 10.47 10.58 10.46 10.53 4,695,498 +0.14(+1.31%)
Aug 31, 2006 10.37 10.41 10.34 10.40 317,834 -0.02(-0.17%)
Aug 30, 2006 10.43 10.46 10.37 10.41 341,622 +0.01(+0.09%)
Aug 29, 2006 10.37 10.42 10.28 10.41 401,533 +0.09(+0.88%)
Aug 28, 2006 10.25 10.32 10.21 10.32 435,013 +0.15(+1.43%)
Aug 25, 2006 10.17 10.20 10.14 10.17 305,059 -0.01(-0.09%)
Aug 24, 2006 10.22 10.22 10.13 10.18 394,925 +0.05(+0.54%)
Aug 23, 2006 10.13 10.16 10.07 10.12 1,298,651 -0.07(-0.71%)
Aug 22, 2006 10.21 10.25 10.14 10.20 303,738 -0.08(-0.75%)
Aug 21, 2006 10.37 10.37 10.27 10.27 562,323 -0.11(-1.09%)
Aug 18, 2006 10.32 10.40 10.28 10.39 2,989,145 +0.07(+0.70%)
Aug 17, 2006 10.21 10.33 10.21 10.32 5,404,955 +0.18(+1.75%)
Aug 16, 2006 10.09 10.14 10.07 10.14 583,908 +0.15(+1.55%)
Aug 15, 2006 9.943 10.02 9.920 9.984 525,980 +0.24(+2.42%)
Aug 14, 2006 9.820 9.852 9.743 9.748 283,254 -0.01(-0.14%)
Aug 11, 2006 9.720 9.775 9.702 9.761 415,409 -0.05(-0.46%)
Aug 10, 2006 9.770 9.847 9.743 9.807 451,092 +0.00(+0.05%)
Aug 09, 2006 9.857 9.929 9.798 9.802 381,930 +0.08(+0.79%)
Aug 08, 2006 9.748 9.820 9.702 9.725 241,845 -0.02(-0.23%)
Aug 07, 2006 9.766 9.784 9.711 9.748 518,711 -0.10(-1.01%)
Aug 04, 2006 9.920 9.961 9.788 9.847 627,960 +0.04(+0.42%)
Aug 03, 2006 9.743 9.834 9.716 9.807 322,680 +0.08(+0.84%)
Aug 02, 2006 9.702 9.784 9.698 9.725 241,184 +0.08(+0.80%)
Aug 01, 2006 9.616 9.648 9.534 9.648 429,066 -0.04(-0.38%)
Jul 31, 2006 9.684 9.698 9.634 9.684 331,050 -0.05(-0.51%)
Jul 28, 2006 9.657 9.775 9.625 9.734 918,263 +0.18(+1.85%)
Jul 27, 2006 9.634 9.639 9.534 9.557 2,657,654 -0.03(-0.28%)
Jul 26, 2006 9.425 9.611 9.416 9.584 1,931,458 +0.03(+0.29%)
Jul 25, 2006 9.484 9.571 9.448 9.557 417,612 +0.03(+0.29%)
Jul 24, 2006 9.357 9.557 9.357 9.530 384,573 +0.22(+2.34%)
Jul 21, 2006 9.339 9.348 9.284 9.312 352,415 +0.05(+0.54%)
Jul 20, 2006 9.403 9.412 9.257 9.262 740,733 -0.04(-0.39%)
Jul 19, 2006 8.971 9.307 8.971 9.298 683,906 +0.30(+3.28%)
Jul 18, 2006 8.998 9.021 8.912 9.003 1,732,563 -0.02(-0.20%)
Jul 17, 2006 8.994 9.044 8.958 9.021 673,994 -0.19(-2.02%)
Jul 14, 2006 9.230 9.230 9.144 9.207 872,008 -0.11(-1.17%)
Jul 13, 2006 9.398 9.429 9.307 9.316 400,212 -0.18(-1.87%)
Jul 12, 2006 9.557 9.602 9.471 9.493 389,199 -0.24(-2.47%)
Jul 11, 2006 9.666 9.739 9.611 9.734 227,748 +0.09(+0.94%)
Jul 10, 2006 9.661 9.711 9.643 9.643 616,286 -0.02(-0.19%)
Jul 07, 2006 9.675 9.748 9.643 9.661 530,385 +0.07(+0.71%)
Jul 06, 2006 9.502 9.625 9.493 9.593 2,830,558 +0.15(+1.54%)
Jul 05, 2006 9.489 9.489 9.339 9.448 2,139,824 -0.04(-0.38%)
Jul 03, 2006 9.389 9.489 9.366 9.484 855,268 +0.13(+1.41%)
Jun 30, 2006 9.330 9.398 9.253 9.353 540,077 +0.16(+1.78%)
Jun 29, 2006 8.944 9.203 8.944 9.189 566,067 +0.35(+3.90%)
Jun 28, 2006 8.817 8.880 8.758 8.844 342,724 +0.10(+1.19%)
Jun 27, 2006 8.885 8.889 8.726 8.740 637,872 -0.15(-1.64%)
Jun 26, 2006 8.849 8.894 8.803 8.885 486,994 +0.06(+0.67%)
Jun 23, 2006 8.812 8.885 8.781 8.826 247,351 -0.08(-0.87%)
Jun 22, 2006 8.903 8.935 8.867 8.903 1,427,503 +0.00(+0.05%)
Jun 21, 2006 8.785 8.912 8.776 8.899 1,200,195 +0.28(+3.21%)
Jun 20, 2006 8.567 8.676 8.540 8.622 428,625 +0.00(+0.00%)
Jun 19, 2006 8.717 8.726 8.590 8.622 510,562 -0.13(-1.50%)
Jun 16, 2006 8.771 8.785 8.653 8.753 572,675 -0.11(-1.28%)
Jun 15, 2006 8.740 8.930 8.735 8.867 609,458 +0.27(+3.12%)
Jun 14, 2006 8.585 8.640 8.508 8.599 953,504 +0.15(+1.77%)
Jun 13, 2006 8.535 8.603 8.431 8.449 779,719 -0.17(-1.95%)
Jun 12, 2006 8.740 8.744 8.581 8.617 653,510 -0.10(-1.09%)
Jun 09, 2006 8.840 8.849 8.712 8.712 768,486 -0.19(-2.14%)
Jun 08, 2006 8.817 8.903 8.722 8.903 960,552 -0.12(-1.31%)
Jun 07, 2006 9.112 9.171 9.021 9.021 682,805 -0.14(-1.54%)
Jun 06, 2006 9.148 9.171 9.067 9.162 887,206 -0.15(-1.56%)
Jun 05, 2006 9.421 9.457 9.303 9.307 775,094 -0.24(-2.52%)
Jun 02, 2006 9.607 9.611 9.489 9.548 257,703 +0.05(+0.53%)
Jun 01, 2006 9.339 9.530 9.321 9.498 421,577 +0.08(+0.82%)
May 31, 2006 9.353 9.466 9.348 9.421 424,220 +0.16(+1.77%)
May 30, 2006 9.344 9.371 9.244 9.257 630,163 -0.14(-1.50%)
May 26, 2006 9.425 9.434 9.330 9.398 717,386 +0.03(+0.29%)
May 25, 2006 9.262 9.393 9.235 9.371 699,324 +0.13(+1.38%)
May 24, 2006 9.262 9.316 9.130 9.244 730,381 -0.07(-0.73%)
May 23, 2006 9.348 9.421 9.312 9.312 1,992,690 -0.10(-1.11%)
May 22, 2006 9.384 9.457 9.307 9.416 529,284 -0.09(-0.91%)
May 19, 2006 9.498 9.566 9.393 9.502 1,201,517 +0.08(+0.82%)
May 18, 2006 9.561 9.611 9.421 9.425 525,539 -0.09(-0.95%)
May 17, 2006 9.739 9.757 9.498 9.516 1,534,329 -0.34(-3.45%)
May 16, 2006 9.870 9.875 9.788 9.857 427,744 +0.03(+0.32%)
May 15, 2006 9.807 9.902 9.757 9.825 766,724 -0.20(-1.99%)
May 12, 2006 10.14 10.17 9.988 10.02 871,568 -0.17(-1.69%)
May 11, 2006 10.27 10.33 10.19 10.20 898,219 -0.04(-0.40%)
May 10, 2006 10.16 10.24 10.16 10.24 739,852 +0.13(+1.26%)
May 09, 2006 10.12 10.15 10.08 10.11 1,575,738 -0.04(-0.36%)
May 08, 2006 10.13 10.16 10.09 10.15 1,046,013 +0.05(+0.45%)
May 05, 2006 10.02 10.12 9.988 10.10 797,120 +0.14(+1.37%)
May 04, 2006 9.866 9.979 9.847 9.966 516,509 +0.02(+0.23%)
May 03, 2006 9.988 9.993 9.925 9.943 421,577 -0.16(-1.57%)
May 02, 2006 10.05 10.12 10.03 10.10 848,000 +0.12(+1.23%)
May 01, 2006 10.04 10.10 9.952 9.979 413,207 -0.04(-0.36%)
Apr 28, 2006 9.893 10.08 9.884 10.02 681,924 +0.06(+0.64%)
Apr 27, 2006 9.766 9.952 9.761 9.952 540,297 +0.11(+1.11%)
Apr 26, 2006 9.775 9.866 9.761 9.843 773,992 +0.03(+0.28%)
Apr 25, 2006 9.829 9.857 9.743 9.816 535,671 +0.15(+1.55%)
Apr 24, 2006 9.607 9.689 9.593 9.666 341,622 +0.05(+0.52%)
Apr 21, 2006 9.552 9.639 9.521 9.616 835,445 +0.17(+1.83%)
Apr 20, 2006 9.421 9.466 9.416 9.443 221,581 -0.07(-0.76%)
Apr 19, 2006 9.434 9.530 9.430 9.516 331,270 +0.15(+1.60%)
Apr 18, 2006 9.257 9.384 9.239 9.366 440,079 +0.15(+1.68%)
Apr 17, 2006 9.235 9.284 9.207 9.212 199,555 +0.02(+0.25%)
Apr 13, 2006 9.180 9.194 9.121 9.189 236,559 +0.01(+0.10%)
Apr 12, 2006 9.216 9.230 9.157 9.180 298,011 -0.09(-0.98%)
Apr 11, 2006 9.321 9.357 9.207 9.271 423,119 -0.05(-0.49%)
Apr 10, 2006 9.325 9.375 9.303 9.316 163,212 -0.00(-0.05%)
Apr 07, 2006 9.452 9.471 9.284 9.321 1,016,498 -0.25(-2.66%)
Apr 06, 2006 9.566 9.607 9.525 9.575 1,155,923 -0.04(-0.42%)
Apr 05, 2006 9.607 9.661 9.571 9.616 566,948 -0.10(-1.03%)
Apr 04, 2006 9.634 9.729 9.607 9.716 519,152 +0.17(+1.76%)
Apr 03, 2006 9.471 9.584 9.471 9.548 421,577 +0.08(+0.86%)
Mar 31, 2006 9.462 9.493 9.430 9.466 471,576 +0.07(+0.72%)
Mar 30, 2006 9.375 9.466 9.375 9.398 468,052 +0.16(+1.77%)
Mar 29, 2006 9.176 9.271 9.139 9.235 399,771 +0.05(+0.54%)
Mar 28, 2006 9.303 9.327 9.176 9.185 2,799,281 -0.02(-0.20%)
Mar 27, 2006 9.207 9.239 9.189 9.203 336,116 -0.04(-0.39%)
Mar 24, 2006 9.185 9.253 9.176 9.239 440,960 +0.09(+0.94%)
Mar 23, 2006 9.216 9.244 9.144 9.153 626,198 -0.17(-1.80%)
Mar 22, 2006 9.266 9.339 9.266 9.321 367,173 +0.00(+0.05%)
Mar 21, 2006 9.362 9.380 9.312 9.316 2,505,235 -0.16(-1.68%)
Mar 20, 2006 9.489 9.493 9.434 9.475 670,470 -0.02(-0.19%)
Mar 17, 2006 9.448 9.511 9.434 9.493 494,703 +0.05(+0.58%)
Mar 16, 2006 9.371 9.443 9.353 9.439 278,188 +0.03(+0.29%)
Mar 15, 2006 9.384 9.416 9.334 9.412 247,131 +0.10(+1.12%)
Mar 14, 2006 9.207 9.334 9.198 9.307 201,097 +0.11(+1.18%)
Mar 13, 2006 9.207 9.235 9.166 9.198 412,546 -0.04(-0.44%)
Mar 10, 2006 9.094 9.253 9.057 9.239 502,192 +0.14(+1.50%)
Mar 09, 2006 9.126 9.157 9.089 9.103 454,395 +0.05(+0.55%)
Mar 08, 2006 8.967 9.067 8.967 9.053 291,403 +0.01(+0.15%)
Mar 07, 2006 8.989 9.057 8.976 9.039 335,675 -0.14(-1.48%)
Mar 06, 2006 9.225 9.225 9.144 9.176 591,838 -0.00(-0.05%)
Mar 03, 2006 9.157 9.221 9.132 9.180 418,273 -0.09(-0.98%)
Mar 02, 2006 9.221 9.284 9.144 9.271 213,872 -0.07(-0.73%)
Mar 01, 2006 9.271 9.348 9.257 9.339 325,764 +0.12(+1.28%)
Feb 28, 2006 9.280 9.253 9.194 9.221 427,304 -0.06(-0.64%)
Feb 27, 2006 9.248 9.312 9.239 9.280 290,082 +0.06(+0.64%)
Feb 24, 2006 9.221 9.271 9.216 9.221 438,317 -0.05(-0.59%)
Feb 23, 2006 9.339 9.353 9.275 9.275 399,991 +0.07(+0.74%)
Feb 22, 2006 9.085 9.239 9.081 9.207 719,148 +0.25(+2.74%)
Feb 21, 2006 8.980 9.026 8.953 8.962 478,844 -0.05(-0.50%)
Feb 17, 2006 8.980 9.012 8.944 9.008 861,656 -0.02(-0.20%)
Feb 16, 2006 8.949 9.044 8.926 9.026 3,693,977 +0.09(+1.02%)
Feb 15, 2006 9.008 9.062 8.903 8.935 754,610 -0.11(-1.25%)
Feb 14, 2006 8.917 9.057 8.880 9.048 459,021 +0.07(+0.81%)
Feb 13, 2006 8.949 9.026 8.926 8.976 462,765 -0.03(-0.30%)
Feb 10, 2006 9.039 9.085 8.944 9.003 757,693 -0.06(-0.65%)
Feb 09, 2006 8.994 9.126 8.989 9.062 757,253 +0.12(+1.37%)
Feb 08, 2006 8.867 8.944 8.840 8.939 690,294 +0.16(+1.81%)
Feb 07, 2006 8.794 8.862 8.749 8.781 407,700 -0.07(-0.82%)
Feb 06, 2006 8.799 9.307 8.790 8.853 716,945 -0.11(-1.27%)
Feb 03, 2006 8.917 9.021 8.889 8.967 517,610 -0.14(-1.50%)
Feb 02, 2006 9.176 9.203 9.071 9.103 979,495 -0.13(-1.43%)
Feb 01, 2006 9.157 9.235 9.112 9.235 2,134,537 +0.05(+0.49%)
Jan 31, 2006 9.144 9.262 9.126 9.189 1,535,871 +0.16(+1.76%)
Jan 30, 2006 8.958 9.039 8.930 9.030 358,582 +0.08(+0.86%)
Jan 27, 2006 8.989 9.012 8.885 8.953 804,168 +0.04(+0.46%)
Jan 26, 2006 8.844 8.921 8.821 8.912 450,871 +0.24(+2.72%)
Jan 25, 2006 8.622 8.694 8.594 8.676 597,124 +0.25(+3.02%)
Jan 24, 2006 8.431 8.472 8.363 8.422 309,244 -0.00(-0.05%)
Jan 23, 2006 8.422 8.445 8.381 8.426 409,242 +0.13(+1.53%)
Jan 20, 2006 8.435 8.435 8.299 8.299 404,176 -0.09(-1.08%)
Jan 19, 2006 8.331 8.422 8.317 8.390 369,155 +0.12(+1.48%)
Jan 18, 2006 8.286 8.299 8.204 8.268 406,379 -0.09(-1.03%)
Jan 17, 2006 8.354 8.363 8.308 8.354 290,742 -0.06(-0.76%)
Jan 13, 2006 8.386 8.422 8.358 8.417 300,434 +0.00(+0.05%)
Jan 12, 2006 8.399 8.458 8.395 8.413 284,575 -0.02(-0.22%)
Jan 11, 2006 8.404 8.458 8.381 8.431 362,547 +0.08(+0.92%)
Jan 10, 2006 8.354 8.376 8.327 8.354 238,100 -0.11(-1.29%)
Jan 09, 2006 8.431 8.485 8.408 8.463 425,541 -0.08(-0.96%)
Jan 06, 2006 8.431 8.572 8.431 8.544 392,502 +0.11(+1.35%)
Jan 05, 2006 8.422 8.445 8.395 8.431 219,158 -0.05(-0.54%)
Jan 04, 2006 8.431 8.495 8.426 8.476 561,442 +0.12(+1.47%)
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.