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 )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.46 11.47 11.42 11.46 1,239,842 +0.06(+0.56%)
May 30, 2007 11.27 11.40 11.25 11.40 2,953,023 -0.00(-0.04%)
May 29, 2007 11.39 11.47 11.36 11.40 2,165,836 +0.02(+0.16%)
May 25, 2007 11.33 11.39 11.30 11.38 3,567,327 +0.05(+0.44%)
May 24, 2007 11.46 11.48 11.30 11.33 8,190,801 -0.11(-0.99%)
May 23, 2007 11.40 11.52 11.38 11.45 5,094,829 +0.09(+0.80%)
May 22, 2007 11.38 11.42 11.35 11.35 2,820,206 -0.04(-0.36%)
May 21, 2007 11.48 11.48 11.36 11.40 2,505,675 -0.12(-1.06%)
May 18, 2007 11.45 11.52 11.43 11.52 2,586,171 +0.11(+1.00%)
May 17, 2007 11.41 11.44 11.36 11.40 3,684,726 -0.08(-0.67%)
May 16, 2007 11.48 11.50 11.37 11.48 4,946,374 +0.11(+1.00%)
May 15, 2007 11.37 11.50 11.35 11.37 5,215,311 +0.20(+1.75%)
May 14, 2007 11.20 11.23 11.12 11.17 1,623,094 -0.07(-0.61%)
May 11, 2007 11.15 11.25 11.14 11.24 2,712,246 +0.29(+2.61%)
May 10, 2007 11.11 11.18 10.93 10.96 2,323,300 -0.24(-2.11%)
May 09, 2007 11.11 11.19 11.10 11.19 2,663,381 +0.11(+0.98%)
May 08, 2007 11.04 11.10 10.99 11.08 1,099,111 -0.03(-0.29%)
May 07, 2007 11.14 11.16 11.11 11.11 705,051 -0.03(-0.25%)
May 04, 2007 11.07 11.17 11.07 11.14 2,388,937 +0.23(+2.08%)
May 03, 2007 10.96 10.97 10.84 10.91 1,409,222 -0.03(-0.25%)
May 02, 2007 10.85 10.96 10.83 10.94 1,256,582 +0.08(+0.75%)
May 01, 2007 10.82 10.91 10.78 10.86 1,742,034 -0.01(-0.08%)
Apr 30, 2007 10.98 11.02 10.86 10.87 4,805,408 -0.12(-1.12%)
Apr 27, 2007 10.93 11.04 10.91 10.99 1,591,817 -0.10(-0.86%)
Apr 26, 2007 11.21 11.21 11.09 11.09 984,561 -0.16(-1.41%)
Apr 25, 2007 11.19 11.26 11.12 11.25 1,982,358 +0.09(+0.81%)
Apr 24, 2007 11.19 11.21 11.14 11.15 3,893,752 -0.26(-2.31%)
Apr 23, 2007 11.42 11.46 11.39 11.42 3,145,970 -0.08(-0.71%)
Apr 20, 2007 11.55 11.60 11.46 11.50 5,280,068 +0.29(+2.55%)
Apr 19, 2007 11.14 11.25 11.11 11.21 1,526,620 -0.07(-0.60%)
Apr 18, 2007 11.27 11.34 11.22 11.28 1,969,783 -0.06(-0.56%)
Apr 17, 2007 11.35 11.41 11.33 11.35 1,941,149 -0.07(-0.60%)
Apr 16, 2007 11.36 11.41 11.34 11.41 3,552,420 +0.12(+1.04%)
Apr 13, 2007 11.26 11.30 11.22 11.30 1,145,791 +0.05(+0.40%)
Apr 12, 2007 11.16 11.27 11.15 11.25 2,578,801 +0.01(+0.12%)
Apr 11, 2007 11.40 11.40 11.23 11.24 3,371,296 -0.10(-0.88%)
Apr 10, 2007 11.32 11.40 11.30 11.34 1,495,784 +0.11(+0.97%)
Apr 09, 2007 11.26 11.26 11.17 11.23 2,024,187 -0.03(-0.28%)
Apr 05, 2007 11.26 11.30 11.21 11.26 1,612,081 +0.00(+0.04%)
Apr 04, 2007 11.28 11.28 11.22 11.25 4,214,230 -0.10(-0.88%)
Apr 03, 2007 11.30 11.41 11.28 11.35 3,290,020 +0.20(+1.75%)
Apr 02, 2007 11.18 11.20 11.11 11.16 1,394,244 +0.01(+0.12%)
Mar 30, 2007 11.10 11.16 11.07 11.15 1,708,775 +0.02(+0.16%)
Mar 29, 2007 11.13 11.18 11.05 11.13 2,152,158 +0.10(+0.95%)
Mar 28, 2007 11.02 11.10 10.99 11.02 3,592,217 -0.05(-0.45%)
Mar 27, 2007 11.01 11.09 10.97 11.07 1,933,220 +0.02(+0.21%)
Mar 26, 2007 11.06 11.08 10.89 11.05 2,513,604 -0.04(-0.33%)
Mar 23, 2007 11.06 11.11 11.04 11.09 2,836,505 -0.09(-0.77%)
Mar 22, 2007 11.24 11.25 11.12 11.17 1,814,940 -0.03(-0.24%)
Mar 21, 2007 11.03 11.22 10.91 11.20 3,882,519 +0.30(+2.71%)
Mar 20, 2007 10.79 10.91 10.76 10.91 1,984,761 +0.05(+0.42%)
Mar 19, 2007 10.80 10.87 10.74 10.86 2,118,238 +0.23(+2.13%)
Mar 16, 2007 10.66 10.73 10.59 10.63 2,238,720 +0.03(+0.30%)
Mar 15, 2007 10.53 10.61 10.49 10.60 3,063,373 -0.02(-0.17%)
Mar 14, 2007 10.52 10.62 10.37 10.62 2,524,177 +0.03(+0.26%)
Mar 13, 2007 10.93 10.87 10.58 10.59 3,240,021 -0.34(-3.07%)
Mar 12, 2007 10.87 10.97 10.86 10.93 1,266,714 -0.04(-0.37%)
Mar 09, 2007 10.97 11.00 10.91 10.97 1,270,238 +0.09(+0.79%)
Mar 08, 2007 10.85 10.94 10.83 10.88 1,532,127 +0.29(+2.70%)
Mar 07, 2007 10.64 10.69 10.58 10.60 1,116,937 -0.03(-0.26%)
Mar 06, 2007 10.56 10.65 10.49 10.62 1,503,273 +0.28(+2.68%)
Mar 05, 2007 10.43 10.51 10.34 10.35 2,485,852 -0.25(-2.36%)
Mar 02, 2007 10.70 10.76 10.59 10.60 3,264,030 -0.25(-2.26%)
Mar 01, 2007 10.79 10.93 10.71 10.84 4,883,468 -0.22(-1.97%)
Feb 28, 2007 11.11 11.15 10.96 11.06 2,476,160 +0.04(+0.33%)
Feb 27, 2007 11.42 11.43 10.92 11.02 3,101,258 -0.53(-4.56%)
Feb 26, 2007 11.58 11.60 11.49 11.55 1,828,083 +0.09(+0.75%)
Feb 23, 2007 11.48 11.48 11.44 11.46 2,050,838 -0.02(-0.16%)
Feb 22, 2007 11.48 11.50 11.44 11.48 3,308,963 +0.01(+0.12%)
Feb 21, 2007 11.51 11.52 11.40 11.47 5,092,406 -0.05(-0.43%)
Feb 20, 2007 11.58 11.58 11.51 11.52 4,022,164 -0.09(-0.78%)
Feb 16, 2007 11.66 11.66 11.55 11.61 25,402,562 -0.30(-2.52%)
Feb 15, 2007 11.94 11.95 11.90 11.91 453,735 +0.00(+0.04%)
Feb 14, 2007 11.81 11.93 11.80 11.90 410,467 +0.13(+1.12%)
Feb 13, 2007 11.72 11.79 11.69 11.77 519,747 +0.18(+1.57%)
Feb 12, 2007 11.67 11.67 11.57 11.59 676,417 -0.16(-1.39%)
Feb 09, 2007 11.79 11.82 11.71 11.75 547,565 -0.09(-0.77%)
Feb 08, 2007 11.80 11.88 11.77 11.85 418,273 -0.05(-0.42%)
Feb 07, 2007 11.87 11.93 11.85 11.89 2,672,632 +0.12(+1.04%)
Feb 06, 2007 11.76 11.79 11.69 11.77 1,659,657 +0.28(+2.41%)
Feb 05, 2007 11.46 11.50 11.42 11.50 683,025 +0.00(+0.00%)
Feb 02, 2007 11.45 11.50 11.40 11.50 634,348 -0.01(-0.08%)
Feb 01, 2007 11.45 11.50 11.41 11.50 625,537 +0.12(+1.04%)
Jan 31, 2007 11.21 11.40 11.20 11.39 1,652,829 +0.04(+0.36%)
Jan 30, 2007 11.28 11.35 11.24 11.35 599,106 +0.13(+1.17%)
Jan 29, 2007 11.20 11.26 11.18 11.21 395,586 +0.00(+0.00%)
Jan 26, 2007 11.23 11.23 11.13 11.21 846,238 -0.07(-0.60%)
Jan 25, 2007 11.39 11.44 11.26 11.28 775,534 -0.14(-1.19%)
Jan 24, 2007 11.38 11.44 11.35 11.42 503,734 +0.10(+0.88%)
Jan 23, 2007 11.26 11.36 11.24 11.32 491,840 +0.14(+1.22%)
Jan 22, 2007 11.32 11.32 11.14 11.18 622,233 -0.08(-0.69%)
Jan 19, 2007 11.17 11.28 11.17 11.26 404,617 +0.15(+1.39%)
Jan 18, 2007 11.19 11.22 11.09 11.11 675,316 -0.03(-0.24%)
Jan 17, 2007 11.13 11.18 11.08 11.13 534,130 -0.00(-0.04%)
Jan 16, 2007 11.23 11.25 11.09 11.14 605,273 +0.02(+0.16%)
Jan 12, 2007 11.07 11.16 11.06 11.12 364,750 +0.13(+1.20%)
Jan 11, 2007 10.89 11.01 10.87 10.99 721,350 +0.13(+1.17%)
Jan 10, 2007 10.83 10.88 10.81 10.86 331,711 -0.10(-0.95%)
Jan 09, 2007 11.06 11.07 10.94 10.96 527,522 -0.03(-0.25%)
Jan 08, 2007 11.01 11.01 10.93 10.99 385,454 -0.03(-0.25%)
Jan 05, 2007 11.10 11.12 10.96 11.02 1,377,064 -0.24(-2.10%)
Jan 04, 2007 11.21 11.25 11.15 11.25 1,306,360 +0.00(+0.04%)
Jan 03, 2007 11.29 11.35 11.21 11.25 1,453,053 +0.33(+2.99%)
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%)
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.