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
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 28, 2006
9.542
9.722
9.534
9.661
706,970
+0.06(+0.64%)
Apr 27, 2006
9.420
9.599
9.415
9.599
560,141
+0.11(+1.11%)
Apr 26, 2006
9.429
9.516
9.415
9.494
802,420
+0.03(+0.28%)
Apr 25, 2006
9.481
9.507
9.398
9.468
555,346
+0.14(+1.55%)
Apr 24, 2006
9.266
9.345
9.253
9.323
354,170
+0.05(+0.52%)
Apr 21, 2006
9.214
9.297
9.183
9.275
866,130
+0.17(+1.83%)
Apr 20, 2006
9.087
9.131
9.083
9.109
229,719
-0.07(-0.76%)
Apr 19, 2006
9.100
9.192
9.096
9.179
343,437
+0.14(+1.60%)
Apr 18, 2006
8.929
9.052
8.912
9.034
456,242
+0.15(+1.68%)
Apr 17, 2006
8.907
8.956
8.881
8.886
206,884
+0.02(+0.25%)
Apr 13, 2006
8.855
8.868
8.798
8.864
245,247
+0.01(+0.10%)
Apr 12, 2006
8.890
8.903
8.833
8.855
308,957
-0.09(-0.98%)
Apr 11, 2006
8.991
9.026
8.881
8.942
438,659
-0.04(-0.49%)
Apr 10, 2006
8.995
9.043
8.973
8.986
169,207
-0.00(-0.05%)
Apr 07, 2006
9.118
9.135
8.956
8.991
1,053,833
-0.25(-2.66%)
Apr 06, 2006
9.227
9.266
9.188
9.236
1,198,378
-0.04(-0.42%)
Apr 05, 2006
9.266
9.319
9.232
9.275
587,771
-0.10(-1.03%)
Apr 04, 2006
9.293
9.385
9.266
9.372
538,220
+0.16(+1.76%)
Apr 03, 2006
9.135
9.245
9.135
9.210
437,061
+0.08(+0.86%)
Mar 31, 2006
9.126
9.157
9.096
9.131
488,896
+0.07(+0.72%)
Mar 30, 2006
9.043
9.131
9.043
9.065
485,242
+0.16(+1.77%)
Mar 29, 2006
8.850
8.942
8.815
8.907
414,454
+0.05(+0.54%)
Mar 28, 2006
8.973
8.997
8.850
8.859
2,902,095
-0.02(-0.20%)
Mar 27, 2006
8.881
8.912
8.864
8.877
348,461
-0.04(-0.39%)
Mar 24, 2006
8.859
8.925
8.850
8.912
457,155
+0.08(+0.94%)
Mar 23, 2006
8.890
8.916
8.820
8.829
649,198
-0.16(-1.80%)
Mar 22, 2006
8.938
9.008
8.938
8.991
380,658
+0.00(+0.05%)
Mar 21, 2006
9.030
9.048
8.982
8.986
2,597,248
-0.15(-1.68%)
Mar 20, 2006
9.153
9.157
9.100
9.139
695,096
-0.02(-0.19%)
Mar 17, 2006
9.113
9.175
9.100
9.157
512,873
+0.05(+0.58%)
Mar 16, 2006
9.039
9.109
9.021
9.104
288,405
+0.03(+0.29%)
Mar 15, 2006
9.052
9.083
9.004
9.078
256,208
+0.10(+1.12%)
Mar 14, 2006
8.881
9.004
8.872
8.977
208,483
+0.11(+1.18%)
Mar 13, 2006
8.881
8.907
8.842
8.872
427,698
-0.04(-0.44%)
Mar 10, 2006
8.772
8.925
8.737
8.912
520,637
+0.13(+1.50%)
Mar 09, 2006
8.802
8.833
8.767
8.780
471,085
+0.05(+0.55%)
Mar 08, 2006
8.649
8.745
8.649
8.732
302,106
+0.01(+0.15%)
Mar 07, 2006
8.671
8.737
8.658
8.719
348,004
-0.13(-1.48%)
Mar 06, 2006
8.899
8.899
8.820
8.850
613,575
-0.00(-0.05%)
Mar 03, 2006
8.833
8.894
8.808
8.855
433,635
-0.09(-0.98%)
Mar 02, 2006
8.894
8.956
8.820
8.942
221,727
-0.07(-0.73%)
Mar 01, 2006
8.942
9.017
8.929
9.008
337,729
+0.11(+1.28%)
Feb 28, 2006
8.951
8.925
8.868
8.894
442,998
-0.06(-0.64%)
Feb 27, 2006
8.921
8.982
8.912
8.951
300,736
+0.06(+0.64%)
Feb 24, 2006
8.894
8.942
8.890
8.894
454,415
-0.05(-0.59%)
Feb 23, 2006
9.008
9.021
8.947
8.947
414,682
+0.07(+0.74%)
Feb 22, 2006
8.763
8.912
8.759
8.881
745,561
+0.24(+2.74%)
Feb 21, 2006
8.662
8.706
8.636
8.645
496,432
-0.04(-0.50%)
Feb 17, 2006
8.662
8.693
8.627
8.688
893,303
-0.02(-0.20%)
Feb 16, 2006
8.632
8.723
8.610
8.706
3,829,651
+0.09(+1.02%)
Feb 15, 2006
8.688
8.741
8.588
8.618
782,325
-0.11(-1.25%)
Feb 14, 2006
8.601
8.737
8.566
8.728
475,880
+0.07(+0.81%)
Feb 13, 2006
8.632
8.706
8.610
8.658
479,762
-0.03(-0.30%)
Feb 10, 2006
8.719
8.763
8.627
8.684
785,522
-0.06(-0.65%)
Feb 09, 2006
8.675
8.802
8.671
8.741
785,066
+0.12(+1.37%)
Feb 08, 2006
8.553
8.627
8.526
8.623
715,647
+0.15(+1.81%)
Feb 07, 2006
8.483
8.548
8.439
8.469
422,675
-0.07(-0.82%)
Feb 06, 2006
8.487
8.977
8.478
8.540
743,278
-0.11(-1.27%)
Feb 03, 2006
8.601
8.702
8.575
8.649
536,621
-0.13(-1.50%)
Feb 02, 2006
8.850
8.877
8.750
8.780
1,015,470
-0.13(-1.43%)
Feb 01, 2006
8.833
8.907
8.789
8.907
2,212,936
+0.04(+0.49%)
Jan 31, 2006
8.820
8.934
8.802
8.864
1,592,282
+0.15(+1.76%)
Jan 30, 2006
8.640
8.719
8.614
8.710
371,753
+0.07(+0.86%)
Jan 27, 2006
8.671
8.693
8.570
8.636
833,704
+0.04(+0.46%)
Jan 26, 2006
8.531
8.605
8.509
8.596
467,431
+0.23(+2.72%)
Jan 25, 2006
8.316
8.386
8.290
8.369
619,055
+0.25(+3.02%)
Jan 24, 2006
8.132
8.172
8.067
8.124
320,602
-0.00(-0.05%)
Jan 23, 2006
8.124
8.145
8.084
8.128
424,273
+0.12(+1.53%)
Jan 20, 2006
8.137
8.137
8.005
8.005
419,021
-0.09(-1.08%)
Jan 19, 2006
8.036
8.124
8.023
8.093
382,713
+0.12(+1.48%)
Jan 18, 2006
7.992
8.005
7.913
7.975
421,305
-0.08(-1.03%)
Jan 17, 2006
8.058
8.067
8.014
8.058
301,421
-0.06(-0.76%)
Jan 13, 2006
8.088
8.124
8.062
8.119
311,468
+0.00(+0.05%)
Jan 12, 2006
8.102
8.159
8.097
8.115
295,027
-0.02(-0.22%)
Jan 11, 2006
8.106
8.159
8.084
8.132
375,863
+0.07(+0.92%)
Jan 10, 2006
8.058
8.080
8.032
8.058
246,845
-0.11(-1.29%)
Jan 09, 2006
8.132
8.185
8.110
8.163
441,171
-0.08(-0.96%)
Jan 06, 2006
8.132
8.268
8.132
8.242
406,919
+0.11(+1.35%)
Jan 05, 2006
8.124
8.145
8.097
8.132
227,207
-0.04(-0.54%)
Jan 04, 2006
8.132
8.194
8.128
8.176
582,063
+0.12(+1.47%)
Jan 03, 2006
7.948
8.093
7.913
8.058
880,972
+0.24(+3.08%)
Dec 30, 2005
7.778
7.830
7.756
7.817
167,151
-0.03(-0.34%)
Dec 29, 2005
7.817
7.856
7.808
7.843
1,032,825
+0.02(+0.28%)
Dec 28, 2005
7.883
7.896
7.795
7.821
138,379
+0.01(+0.11%)
Dec 27, 2005
7.856
7.883
7.804
7.813
164,411
-0.01(-0.17%)
Dec 23, 2005
7.830
7.839
7.813
7.826
91,339
+0.02(+0.28%)
Dec 22, 2005
7.804
7.826
7.764
7.804
304,846
+0.04(+0.45%)
Dec 21, 2005
7.773
7.808
7.747
7.769
173,774
+0.04(+0.57%)
Dec 20, 2005
7.747
7.751
7.707
7.725
152,537
-0.08(-1.07%)
Dec 19, 2005
7.830
7.861
7.799
7.808
197,522
-0.02(-0.28%)
Dec 16, 2005
7.856
7.887
7.804
7.830
664,269
+0.09(+1.19%)
Dec 15, 2005
7.778
7.786
7.690
7.738
181,081
-0.04(-0.56%)
Dec 14, 2005
7.782
7.821
7.773
7.782
317,405
+0.03(+0.34%)
Dec 13, 2005
7.716
7.817
7.694
7.756
522,463
+0.03(+0.40%)
Dec 12, 2005
7.734
7.777
7.697
7.725
206,884
+0.10(+1.32%)
Dec 09, 2005
7.594
7.651
7.580
7.624
171,262
+0.09(+1.16%)
Dec 08, 2005
7.519
7.602
7.497
7.537
854,712
+0.04(+0.47%)
Dec 07, 2005
7.541
7.541
7.489
7.502
321,744
-0.08(-1.10%)
Dec 06, 2005
7.585
7.633
7.559
7.585
291,374
-0.07(-0.86%)
Dec 05, 2005
7.690
7.699
7.607
7.651
273,334
-0.09(-1.13%)
Dec 02, 2005
7.694
7.751
7.677
7.738
625,906
-0.10(-1.23%)
Dec 01, 2005
7.756
7.843
7.756
7.834
440,258
+0.11(+1.47%)
Nov 30, 2005
7.716
7.760
7.703
7.721
186,790
-0.05(-0.62%)
Nov 29, 2005
7.799
7.799
7.725
7.769
171,490
-0.03(-0.39%)
Nov 28, 2005
7.760
7.843
7.743
7.799
529,999
+0.03(+0.34%)
Nov 25, 2005
7.799
7.804
7.738
7.773
98,647
-0.06(-0.73%)
Nov 23, 2005
7.778
7.843
7.778
7.830
190,215
+0.06(+0.79%)
Nov 22, 2005
7.659
7.782
7.633
7.769
941,942
+0.05(+0.68%)
Nov 21, 2005
7.751
7.769
7.686
7.716
671,347
-0.01(-0.11%)
Nov 18, 2005
7.694
7.729
7.655
7.725
328,366
+0.01(+0.17%)
Nov 17, 2005
7.646
7.712
7.624
7.712
541,417
+0.10(+1.27%)
Nov 16, 2005
7.602
7.633
7.563
7.616
342,067
+0.00(+0.06%)
Nov 15, 2005
7.616
7.642
7.585
7.611
6,499,744
-0.00(-0.06%)
Nov 14, 2005
7.699
7.703
7.585
7.616
388,194
-0.09(-1.14%)
Nov 11, 2005
7.686
7.729
7.664
7.703
371,068
+0.01(+0.11%)
Nov 10, 2005
7.633
7.725
7.620
7.694
4,050,465
+0.08(+1.09%)
Nov 09, 2005
7.589
7.637
7.563
7.611
311,468
-0.04(-0.52%)
Nov 08, 2005
7.659
7.651
7.594
7.651
529,771
-0.00(-0.06%)
Nov 07, 2005
7.624
7.659
7.576
7.655
568,362
-0.00(-0.06%)
Nov 04, 2005
7.760
7.760
7.602
7.659
432,037
-0.15(-1.96%)
Nov 03, 2005
7.852
7.870
7.769
7.813
1,077,125
+0.00(+0.06%)
Nov 02, 2005
7.699
7.821
7.686
7.808
245,019
+0.06(+0.79%)
Nov 01, 2005
7.760
7.782
7.703
7.747
288,177
+0.03(+0.34%)
Oct 31, 2005
7.668
7.769
7.668
7.721
350,745
+0.09(+1.15%)
Oct 28, 2005
7.616
7.655
7.572
7.633
407,147
+0.02(+0.29%)
Oct 27, 2005
7.624
7.655
7.589
7.611
594,165
-0.04(-0.46%)
Oct 26, 2005
7.651
7.712
7.642
7.646
355,083
-0.00(-0.06%)
Oct 25, 2005
7.637
7.677
7.594
7.651
367,642
+0.07(+0.87%)
Oct 24, 2005
7.436
7.589
7.436
7.585
117,371
+0.19(+2.55%)
Oct 21, 2005
7.410
7.458
7.357
7.397
215,562
+0.02(+0.24%)
Oct 20, 2005
7.475
7.502
7.357
7.379
295,712
-0.15(-1.98%)
Oct 19, 2005
7.357
7.541
7.357
7.528
451,218
+0.10(+1.30%)
Oct 18, 2005
7.458
7.471
7.418
7.432
319,004
-0.12(-1.62%)
Oct 17, 2005
7.545
7.576
7.524
7.554
626,591
-0.04(-0.52%)
Oct 14, 2005
7.519
7.624
7.519
7.594
436,832
+0.13(+1.70%)
Oct 13, 2005
7.410
7.497
7.383
7.467
421,761
-0.04(-0.53%)
Oct 12, 2005
7.563
7.594
7.480
7.506
429,297
-0.04(-0.52%)
Oct 11, 2005
7.598
7.620
7.524
7.545
810,412
-0.07(-0.92%)
Oct 10, 2005
7.655
7.668
7.598
7.616
374,265
-0.02(-0.23%)
Oct 07, 2005
7.620
7.659
7.572
7.633
283,610
+0.05(+0.69%)
Oct 06, 2005
7.541
7.624
7.537
7.580
526,802
+0.06(+0.82%)
Oct 05, 2005
7.607
7.616
7.519
7.519
424,501
-0.15(-2.00%)
Oct 04, 2005
7.677
7.751
7.668
7.672
782,554
+0.01(+0.17%)
Oct 03, 2005
7.668
7.681
7.637
7.659
481,589
-0.02(-0.28%)
Sep 30, 2005
7.694
7.725
7.668
7.681
514,471
-0.02(-0.23%)
Sep 29, 2005
7.611
7.707
7.598
7.699
486,613
+0.07(+0.86%)
Sep 28, 2005
7.624
7.672
7.616
7.633
361,249
+0.14(+1.87%)
Sep 27, 2005
7.502
7.510
7.453
7.493
378,375
-0.03(-0.41%)
Sep 26, 2005
7.484
7.554
7.484
7.524
253,468
+0.14(+1.90%)
Sep 23, 2005
7.383
7.410
7.357
7.383
169,892
-0.04(-0.47%)
Sep 22, 2005
7.357
7.418
7.326
7.418
379,745
+0.05(+0.65%)
Sep 21, 2005
7.401
7.423
7.348
7.370
118,056
-0.04(-0.53%)
Sep 20, 2005
7.436
7.480
7.362
7.410
331,563
-0.03(-0.35%)
Sep 19, 2005
7.432
7.475
7.418
7.436
325,169
-0.07(-0.99%)
Sep 16, 2005
7.497
7.541
7.458
7.510
340,926
+0.04(+0.53%)
Sep 15, 2005
7.484
7.484
7.440
7.471
312,610
-0.02(-0.29%)
Sep 14, 2005
7.532
7.550
7.471
7.493
199,577
-0.00(-0.06%)
Sep 13, 2005
7.532
7.541
7.484
7.497
271,279
-0.08(-1.10%)
Sep 12, 2005
7.554
7.602
7.554
7.580
218,530
-0.14(-1.87%)
Sep 09, 2005
7.707
7.743
7.677
7.725
284,066
+0.08(+1.03%)
Sep 08, 2005
7.629
7.686
7.620
7.646
255,751
+0.00(+0.00%)
Sep 07, 2005
7.629
7.677
7.602
7.646
329,051
-0.02(-0.29%)
Sep 06, 2005
7.629
7.672
7.624
7.668
417,194
+0.17(+2.28%)
Sep 02, 2005
7.484
7.537
7.471
7.497
154,136
+0.06(+0.77%)
Sep 01, 2005
7.432
7.493
7.410
7.440
284,523
+0.12(+1.61%)
Aug 31, 2005
7.195
7.326
7.178
7.322
978,706
+0.06(+0.84%)
Aug 30, 2005
7.204
7.261
7.182
7.261
1,215,961
+0.00(+0.00%)
Aug 29, 2005
7.226
7.270
7.176
7.261
5,408,232
-0.03(-0.36%)
Aug 26, 2005
7.335
7.348
7.274
7.287
468,116
-0.08(-1.07%)
Aug 25, 2005
7.348
7.388
7.331
7.366
180,852
-0.00(-0.06%)
Aug 24, 2005
7.401
7.405
7.344
7.370
524,747
-0.04(-0.53%)
Aug 23, 2005
7.449
7.453
7.375
7.410
930,753
-0.09(-1.17%)
Aug 22, 2005
7.497
7.510
7.453
7.497
497,802
+0.07(+1.00%)
Aug 19, 2005
7.348
7.427
7.348
7.423
221,727
+0.05(+0.71%)
Aug 18, 2005
7.340
7.401
7.340
7.370
287,720
-0.09(-1.23%)
Aug 17, 2005
7.427
7.506
7.410
7.462
210,538
-0.06(-0.81%)
Aug 16, 2005
7.607
7.611
7.502
7.524
236,570
-0.13(-1.66%)
Aug 15, 2005
7.624
7.668
7.602
7.651
353,485
-0.04(-0.46%)
Aug 12, 2005
7.664
7.703
7.637
7.686
252,783
-0.01(-0.11%)
Aug 11, 2005
7.651
7.703
7.637
7.694
243,192
+0.16(+2.09%)
Aug 10, 2005
7.585
7.637
7.510
7.537
277,673
+0.03(+0.35%)
Aug 09, 2005
7.475
7.528
7.458
7.510
304,161
+0.06(+0.76%)
Aug 08, 2005
7.480
7.489
7.432
7.453
333,618
+0.05(+0.71%)
Aug 05, 2005
7.401
7.427
7.362
7.401
427,698
-0.03(-0.41%)
Aug 04, 2005
7.432
7.453
7.362
7.432
713,135
-0.04(-0.47%)
Aug 03, 2005
7.418
7.475
7.401
7.467
163,041
+0.05(+0.65%)
Aug 02, 2005
7.379
7.423
7.357
7.418
192,955
+0.01(+0.12%)
Aug 01, 2005
7.440
7.445
7.383
7.410
152,765
+0.05(+0.71%)
Jul 29, 2005
7.370
7.401
7.348
7.357
206,199
-0.09(-1.18%)
Jul 28, 2005
7.379
7.475
7.379
7.445
336,359
+0.07(+0.89%)
Jul 27, 2005
7.313
7.401
7.300
7.379
314,894
+0.15(+2.12%)
Jul 26, 2005
7.208
7.274
7.191
7.226
177,427
+0.10(+1.35%)
Jul 25, 2005
7.112
7.164
7.051
7.129
266,027
-0.09(-1.27%)
Jul 22, 2005
7.305
7.309
7.199
7.221
235,200
-0.05(-0.66%)
Jul 21, 2005
7.226
7.270
7.156
7.270
291,602
+0.07(+0.91%)
Jul 20, 2005
7.103
7.226
7.086
7.204
257,578
+0.09(+1.23%)
Jul 19, 2005
7.042
7.121
7.011
7.116
454,415
+0.14(+2.01%)
Jul 18, 2005
6.959
7.051
6.897
6.976
281,555
+0.02(+0.25%)
Jul 15, 2005
6.954
6.985
6.915
6.959
125,820
+0.00(+0.00%)
Jul 14, 2005
6.972
6.976
6.902
6.959
422,903
+0.04(+0.57%)
Jul 13, 2005
6.902
6.932
6.880
6.919
250,956
-0.03(-0.44%)
Jul 12, 2005
6.893
6.976
6.889
6.950
458,069
+0.15(+2.19%)
Jul 11, 2005
6.753
6.805
6.722
6.801
746,474
+0.10(+1.44%)
Jul 08, 2005
6.604
6.753
6.595
6.705
285,665
+0.10(+1.53%)
Jul 07, 2005
6.529
6.656
6.499
6.604
206,428
-0.05(-0.79%)
Jul 06, 2005
6.652
6.683
6.648
6.656
123,308
-0.03(-0.46%)
Jul 05, 2005
6.687
6.731
6.652
6.687
279,271
-0.04(-0.59%)
Jul 01, 2005
6.753
6.792
6.709
6.727
501,227
+0.00(+0.00%)
Jun 30, 2005
6.801
6.810
6.709
6.727
183,364
+0.03(+0.46%)
Jun 29, 2005
6.674
6.744
6.648
6.696
494,148
+0.07(+1.12%)
Jun 28, 2005
6.617
6.626
6.582
6.621
455,785
-0.05(-0.79%)
Jun 27, 2005
6.683
6.691
6.635
6.674
495,062
-0.06(-0.91%)
Jun 24, 2005
6.718
6.757
6.683
6.735
193,183
+0.02(+0.26%)
Jun 23, 2005
6.753
6.805
6.705
6.718
260,318
-0.11(-1.60%)
Jun 22, 2005
6.805
6.836
6.779
6.827
195,238
+0.02(+0.32%)
Jun 21, 2005
6.762
6.810
6.722
6.805
553,747
-0.05(-0.70%)
Jun 20, 2005
6.871
6.875
6.810
6.854
208,026
-0.10(-1.39%)
Jun 17, 2005
6.919
6.963
6.902
6.950
575,441
+0.14(+1.99%)
Jun 16, 2005
6.845
6.862
6.775
6.814
1,718,331
+0.00(+0.00%)
Jun 15, 2005
6.818
6.832
6.744
6.814
87,001
+0.03(+0.39%)
Jun 14, 2005
6.757
6.823
6.748
6.788
122,852
-0.00(-0.06%)
Jun 13, 2005
6.740
6.792
6.722
6.792
102,757
+0.00(+0.06%)
Jun 10, 2005
6.823
6.823
6.722
6.788
135,639
-0.04(-0.58%)
Jun 09, 2005
6.779
6.858
6.762
6.827
184,734
+0.07(+0.97%)
Jun 08, 2005
6.818
6.840
6.740
6.762
169,207
-0.09(-1.28%)
Jun 07, 2005
6.867
6.889
6.823
6.849
207,113
-0.00(-0.06%)
Jun 06, 2005
6.818
6.871
6.805
6.854
289,318
+0.04(+0.51%)
Jun 03, 2005
6.845
6.880
6.779
6.818
207,798
-0.11(-1.58%)
Jun 02, 2005
6.897
6.950
6.893
6.928
172,632
+0.04(+0.57%)
Jun 01, 2005
6.832
6.945
6.832
6.889
251,412
+0.02(+0.25%)
May 31, 2005
6.884
6.897
6.858
6.871
232,459
-0.07(-0.95%)
May 27, 2005
6.889
6.950
6.871
6.937
202,089
-0.03(-0.38%)
May 26, 2005
6.932
6.967
6.915
6.963
130,615
+0.03(+0.38%)
May 25, 2005
6.945
6.976
6.910
6.937
144,773
-0.06(-0.81%)
May 24, 2005
6.954
7.007
6.937
6.994
208,483
-0.02(-0.31%)
May 23, 2005
6.967
7.046
6.967
7.016
186,790
+0.07(+1.07%)
May 20, 2005
6.967
6.972
6.897
6.941
2,421,647
-0.09(-1.31%)
May 19, 2005
7.020
7.051
6.998
7.033
874,807
+0.01(+0.19%)
May 18, 2005
6.941
7.055
6.924
7.020
656,505
+0.12(+1.71%)
May 17, 2005
6.884
6.919
6.854
6.902
401,438
-0.04(-0.57%)
May 16, 2005
6.867
6.950
6.867
6.941
260,546
+0.08(+1.15%)
May 13, 2005
6.858
6.932
6.827
6.862
360,564
-0.00(-0.06%)
May 12, 2005
6.915
6.937
6.836
6.867
443,683
-0.06(-0.82%)
May 11, 2005
6.919
6.945
6.867
6.924
431,124
+0.09(+1.28%)
May 10, 2005
6.858
6.871
6.814
6.836
183,136
-0.11(-1.51%)
May 09, 2005
6.893
6.954
6.867
6.941
85,402
-0.00(-0.06%)
May 06, 2005
6.941
6.981
6.906
6.945
249,357
-0.02(-0.31%)
May 05, 2005
6.976
7.029
6.897
6.967
345,949
-0.02(-0.25%)
May 04, 2005
6.924
7.046
6.919
6.985
239,310
+0.07(+1.08%)
May 03, 2005
6.889
6.945
6.875
6.910
204,144
+0.05(+0.77%)
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.