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
)
11.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 (%)
May 30, 2003
4.467
4.531
4.449
4.504
314,751
+0.03(+0.71%)
May 29, 2003
4.458
4.531
4.445
4.472
426,643
-0.02(-0.51%)
May 28, 2003
4.454
4.517
4.427
4.495
289,861
+0.02(+0.41%)
May 27, 2003
4.340
4.495
4.340
4.477
665,184
+0.10(+2.39%)
May 23, 2003
4.336
4.454
4.336
4.372
220,700
-0.01(-0.21%)
May 22, 2003
4.281
4.386
4.281
4.381
222,902
+0.14(+3.21%)
May 21, 2003
4.268
4.272
4.200
4.245
137,442
-0.10(-2.30%)
May 20, 2003
4.336
4.381
4.281
4.345
252,197
+0.02(+0.53%)
May 19, 2003
4.427
4.427
4.290
4.322
426,422
-0.19(-4.23%)
May 16, 2003
4.449
4.567
4.449
4.513
607,917
+0.09(+2.05%)
May 15, 2003
4.404
4.436
4.372
4.422
194,048
+0.03(+0.62%)
May 14, 2003
4.422
4.445
4.327
4.395
419,594
+0.03(+0.62%)
May 13, 2003
4.413
4.440
4.322
4.368
839,630
-0.07(-1.54%)
May 12, 2003
4.340
4.449
4.331
4.436
484,351
+0.02(+0.51%)
May 09, 2003
4.345
4.436
4.331
4.413
268,716
+0.18(+4.18%)
May 08, 2003
4.277
4.304
4.172
4.236
766,724
-0.16(-3.62%)
May 07, 2003
4.431
4.440
4.349
4.395
499,989
-0.19(-4.16%)
May 06, 2003
4.545
4.663
4.477
4.585
923,329
+0.00(+0.00%)
May 05, 2003
4.536
4.617
4.513
4.585
544,482
+0.04(+0.80%)
May 02, 2003
4.399
4.585
4.395
4.549
807,031
+0.05(+1.11%)
May 01, 2003
4.608
4.626
4.499
4.499
917,822
-0.11(-2.36%)
Apr 30, 2003
4.649
4.690
4.531
4.608
529,064
-0.06(-1.26%)
Apr 29, 2003
4.776
4.785
4.604
4.667
331,491
-0.14(-2.84%)
Apr 28, 2003
4.658
4.803
4.658
4.803
393,604
+0.20(+4.44%)
Apr 25, 2003
4.622
4.645
4.495
4.599
521,134
-0.07(-1.46%)
Apr 24, 2003
4.704
4.740
4.654
4.667
346,248
-0.05(-1.06%)
Apr 23, 2003
4.676
4.726
4.640
4.717
355,499
+0.02(+0.39%)
Apr 22, 2003
4.540
4.717
4.536
4.699
866,281
+0.13(+2.88%)
Apr 21, 2003
4.522
4.585
4.508
4.567
146,693
+0.01(+0.20%)
Apr 17, 2003
4.517
4.608
4.504
4.558
206,823
+0.13(+2.97%)
Apr 16, 2003
4.567
4.567
4.381
4.427
2,192,906
-0.07(-1.52%)
Apr 15, 2003
4.381
4.526
4.381
4.495
576,640
+0.05(+1.12%)
Apr 14, 2003
4.363
4.445
4.318
4.445
399,991
+0.04(+0.93%)
Apr 11, 2003
4.358
4.404
4.309
4.404
853,066
+0.05(+1.04%)
Apr 10, 2003
4.331
4.381
4.290
4.358
281,492
+0.08(+1.80%)
Apr 09, 2003
4.309
4.381
4.254
4.281
726,196
+0.02(+0.43%)
Apr 08, 2003
4.313
4.345
4.191
4.263
791,833
-0.05(-1.05%)
Apr 07, 2003
4.390
4.395
4.277
4.309
954,165
+0.02(+0.42%)
Apr 04, 2003
4.268
4.318
4.250
4.290
570,032
+0.15(+3.73%)
Apr 03, 2003
4.141
4.209
4.095
4.136
578,842
+0.04(+1.00%)
Apr 02, 2003
4.045
4.122
4.027
4.095
854,387
+0.25(+6.62%)
Apr 01, 2003
3.809
3.864
3.786
3.841
631,925
+0.06(+1.68%)
Mar 31, 2003
3.782
3.836
3.750
3.777
282,373
-0.09(-2.35%)
Mar 28, 2003
3.836
3.941
3.836
3.868
387,436
-0.09(-2.29%)
Mar 27, 2003
3.877
4.004
3.845
3.959
688,972
+0.04(+0.93%)
Mar 26, 2003
3.982
4.004
3.923
3.923
221,801
-0.06(-1.48%)
Mar 25, 2003
3.850
3.986
3.850
3.982
331,711
+0.19(+5.03%)
Mar 24, 2003
3.936
3.963
3.791
3.791
388,318
-0.35(-8.34%)
Mar 21, 2003
3.991
4.191
3.986
4.136
779,058
+0.26(+6.67%)
Mar 20, 2003
3.845
3.936
3.800
3.877
233,255
-0.04(-0.93%)
Mar 19, 2003
3.886
3.927
3.832
3.914
367,613
+0.04(+1.06%)
Mar 18, 2003
3.855
3.900
3.814
3.873
651,528
+0.04(+0.95%)
Mar 17, 2003
3.632
3.904
3.632
3.836
763,640
+0.12(+3.30%)
Mar 14, 2003
3.691
3.791
3.659
3.714
780,600
+0.06(+1.74%)
Mar 13, 2003
3.528
3.664
3.509
3.650
758,134
+0.17(+4.82%)
Mar 12, 2003
3.469
3.487
3.382
3.482
688,532
-0.05(-1.41%)
Mar 11, 2003
3.578
3.596
3.496
3.532
332,592
+0.00(+0.00%)
Mar 10, 2003
3.578
3.578
3.487
3.532
468,712
-0.14(-3.71%)
Mar 07, 2003
3.659
3.705
3.632
3.668
318,275
-0.02(-0.61%)
Mar 06, 2003
3.750
3.782
3.677
3.691
253,078
-0.20(-5.24%)
Mar 05, 2003
3.800
3.900
3.800
3.895
562,103
+0.07(+1.90%)
Mar 04, 2003
3.823
3.909
3.800
3.823
439,638
-0.11(-2.77%)
Mar 03, 2003
4.013
4.036
3.904
3.932
368,714
+0.10(+2.73%)
Feb 28, 2003
3.832
3.886
3.796
3.827
398,890
+0.11(+3.06%)
Feb 27, 2003
3.723
3.782
3.705
3.714
304,619
+0.09(+2.51%)
Feb 26, 2003
3.664
3.673
3.591
3.623
443,162
-0.11(-3.04%)
Feb 25, 2003
3.755
3.755
3.632
3.736
398,449
-0.05(-1.20%)
Feb 24, 2003
3.832
3.855
3.782
3.782
244,488
-0.19(-4.69%)
Feb 21, 2003
3.923
3.991
3.895
3.968
230,612
+0.12(+3.19%)
Feb 20, 2003
3.950
3.950
3.841
3.845
251,977
-0.02(-0.47%)
Feb 19, 2003
3.941
3.945
3.832
3.864
394,705
-0.13(-3.19%)
Feb 18, 2003
3.995
4.041
3.959
3.991
386,335
+0.10(+2.45%)
Feb 14, 2003
3.718
3.914
3.718
3.895
655,713
+0.18(+4.89%)
Feb 13, 2003
3.668
3.736
3.668
3.714
470,474
+0.07(+1.99%)
Feb 12, 2003
3.691
3.723
3.632
3.641
406,159
-0.17(-4.41%)
Feb 11, 2003
3.768
3.818
3.727
3.809
1,033,899
+0.06(+1.57%)
Feb 10, 2003
3.727
3.782
3.677
3.750
450,651
-0.01(-0.36%)
Feb 07, 2003
3.823
3.836
3.727
3.764
667,827
-0.09(-2.24%)
Feb 06, 2003
3.891
3.909
3.814
3.850
765,843
-0.12(-3.09%)
Feb 05, 2003
3.923
4.050
3.918
3.973
364,750
+0.07(+1.74%)
Feb 04, 2003
3.950
3.968
3.855
3.904
922,888
-0.10(-2.60%)
Feb 03, 2003
3.986
4.041
3.977
4.009
520,473
+0.02(+0.46%)
Jan 31, 2003
3.927
4.004
3.914
3.991
892,492
-0.03(-0.68%)
Jan 30, 2003
3.973
4.072
3.968
4.018
323,561
-0.11(-2.75%)
Jan 29, 2003
3.900
4.154
3.900
4.131
571,133
+0.02(+0.44%)
Jan 28, 2003
4.122
4.150
4.054
4.113
429,726
-0.09(-2.05%)
Jan 27, 2003
4.222
4.299
4.109
4.200
1,003,503
-0.09(-2.12%)
Jan 24, 2003
4.404
4.418
4.240
4.290
627,740
-0.06(-1.36%)
Jan 23, 2003
4.508
4.508
4.349
4.349
492,060
-0.10(-2.24%)
Jan 22, 2003
4.408
4.449
4.368
4.449
1,241,604
-0.03(-0.71%)
Jan 21, 2003
4.540
4.572
4.472
4.481
473,118
-0.14(-2.95%)
Jan 17, 2003
4.708
4.740
4.590
4.617
550,869
-0.26(-5.40%)
Jan 16, 2003
4.867
4.921
4.853
4.881
729,720
+0.04(+0.75%)
Jan 15, 2003
4.935
4.944
4.826
4.844
516,288
-0.06(-1.30%)
Jan 14, 2003
4.849
4.912
4.826
4.908
379,507
+0.03(+0.56%)
Jan 13, 2003
4.853
4.912
4.812
4.881
566,728
+0.24(+5.08%)
Jan 10, 2003
4.604
4.722
4.604
4.645
275,324
-0.06(-1.35%)
Jan 09, 2003
4.540
4.717
4.517
4.708
398,449
+0.13(+2.88%)
Jan 08, 2003
4.613
4.631
4.540
4.576
274,663
+0.00(+0.00%)
Jan 07, 2003
4.622
4.654
4.554
4.576
480,166
-0.13(-2.80%)
Jan 06, 2003
4.536
4.708
4.458
4.708
718,487
+0.22(+4.85%)
Jan 03, 2003
4.540
4.572
4.449
4.490
358,362
+0.00(+0.00%)
Jan 02, 2003
4.413
4.581
4.399
4.490
502,412
+0.08(+1.85%)
Dec 31, 2002
4.331
4.427
4.268
4.408
183,696
+0.01(+0.31%)
Dec 30, 2002
4.340
4.399
4.245
4.395
248,012
+0.10(+2.22%)
Dec 27, 2002
4.377
4.427
4.286
4.299
258,364
-0.12(-2.67%)
Dec 26, 2002
4.390
4.472
4.381
4.418
216,295
+0.02(+0.41%)
Dec 24, 2002
4.422
4.495
4.358
4.399
135,900
-0.07(-1.52%)
Dec 23, 2002
4.449
4.517
4.340
4.467
395,366
-0.01(-0.30%)
Dec 20, 2002
4.372
4.522
4.349
4.481
1,003,283
+0.09(+2.07%)
Dec 19, 2002
4.436
4.463
4.327
4.390
451,312
-0.03(-0.72%)
Dec 18, 2002
4.526
4.558
4.386
4.422
685,668
-0.14(-2.99%)
Dec 17, 2002
4.549
4.631
4.522
4.558
314,751
+0.01(+0.20%)
Dec 16, 2002
4.404
4.572
4.404
4.549
416,511
+0.28(+6.60%)
Dec 13, 2002
4.299
4.331
4.259
4.268
507,478
-0.08(-1.78%)
Dec 12, 2002
4.431
4.445
4.313
4.345
417,392
-0.07(-1.54%)
Dec 11, 2002
4.368
4.472
4.368
4.413
235,677
-0.08(-1.72%)
Dec 10, 2002
4.395
4.526
4.390
4.490
298,231
+0.14(+3.13%)
Dec 09, 2002
4.458
4.458
4.313
4.354
326,204
-0.15(-3.23%)
Dec 06, 2002
4.490
4.517
4.408
4.499
325,323
+0.01(+0.20%)
Dec 05, 2002
4.631
4.654
4.404
4.490
423,559
-0.20(-4.35%)
Dec 04, 2002
4.585
4.694
4.545
4.694
358,582
+0.06(+1.37%)
Dec 03, 2002
4.676
4.722
4.576
4.631
551,750
-0.17(-3.59%)
Dec 02, 2002
4.867
4.867
4.763
4.803
168,939
+0.15(+3.12%)
Nov 29, 2002
4.781
4.794
4.654
4.658
291,844
-0.07(-1.44%)
Nov 27, 2002
4.658
4.758
4.640
4.726
311,447
+0.21(+4.62%)
Nov 26, 2002
4.645
4.645
4.499
4.517
513,866
-0.21(-4.51%)
Nov 25, 2002
4.685
4.808
4.663
4.731
326,204
+0.05(+1.17%)
Nov 22, 2002
4.708
4.758
4.676
4.676
216,295
-0.05(-1.15%)
Nov 21, 2002
4.617
4.767
4.617
4.731
597,564
+0.19(+4.10%)
Nov 20, 2002
4.368
4.545
4.368
4.545
493,602
+0.07(+1.62%)
Nov 19, 2002
4.477
4.567
4.445
4.472
326,645
+0.01(+0.20%)
Nov 18, 2002
4.531
4.572
4.449
4.463
461,664
+0.05(+1.13%)
Nov 15, 2002
4.381
4.454
4.336
4.413
209,907
+0.01(+0.31%)
Nov 14, 2002
4.395
4.449
4.327
4.399
379,727
+0.19(+4.53%)
Nov 13, 2002
4.168
4.313
4.131
4.209
444,704
-0.12(-2.73%)
Nov 12, 2002
4.268
4.372
4.259
4.327
237,880
-0.01(-0.31%)
Nov 11, 2002
4.336
4.436
4.299
4.340
283,474
-0.03(-0.73%)
Nov 08, 2002
4.418
4.495
4.327
4.372
253,078
+0.05(+1.05%)
Nov 07, 2002
4.517
4.526
4.309
4.327
398,670
-0.42(-8.80%)
Nov 06, 2002
4.590
4.744
4.540
4.744
618,269
+0.05(+1.06%)
Nov 05, 2002
4.567
4.763
4.567
4.694
448,889
+0.10(+2.07%)
Nov 04, 2002
4.558
4.649
4.526
4.599
723,333
+0.20(+4.43%)
Nov 01, 2002
4.363
4.440
4.318
4.404
438,757
+0.05(+1.04%)
Oct 31, 2002
4.358
4.386
4.299
4.358
259,025
+0.17(+4.12%)
Oct 30, 2002
4.136
4.213
4.131
4.186
251,316
-0.08(-1.81%)
Oct 29, 2002
4.354
4.363
4.118
4.263
427,083
-0.04(-0.95%)
Oct 28, 2002
4.340
4.449
4.304
4.304
535,231
+0.10(+2.38%)
Oct 25, 2002
4.150
4.236
4.141
4.204
469,814
+0.10(+2.32%)
Oct 24, 2002
4.141
4.218
4.082
4.109
243,827
-0.05(-1.31%)
Oct 23, 2002
4.104
4.163
3.932
4.163
386,996
+0.06(+1.44%)
Oct 22, 2002
4.177
4.277
4.050
4.104
684,787
-0.10(-2.48%)
Oct 21, 2002
4.063
4.240
4.059
4.209
907,690
+0.12(+2.89%)
Oct 18, 2002
4.023
4.177
4.013
4.091
491,840
-0.06(-1.53%)
Oct 17, 2002
4.154
4.168
4.086
4.154
334,574
+0.25(+6.52%)
Oct 16, 2002
3.877
3.963
3.877
3.900
320,037
-0.05(-1.26%)
Oct 15, 2002
3.791
3.977
3.791
3.950
918,923
+0.34(+9.43%)
Oct 14, 2002
3.582
3.650
3.573
3.609
553,072
-0.06(-1.73%)
Oct 11, 2002
3.537
3.723
3.537
3.673
1,139,403
+0.24(+7.01%)
Oct 10, 2002
3.242
3.496
3.228
3.432
1,152,619
+0.29(+9.09%)
Oct 09, 2002
3.178
3.260
3.142
3.146
455,497
-0.14(-4.15%)
Oct 08, 2002
3.310
3.337
3.174
3.282
611,661
+0.06(+1.97%)
Oct 07, 2002
3.278
3.342
3.210
3.219
603,511
-0.16(-4.70%)
Oct 04, 2002
3.487
3.491
3.328
3.378
707,694
-0.06(-1.85%)
Oct 03, 2002
3.578
3.641
3.441
3.441
548,446
-0.06(-1.69%)
Oct 02, 2002
3.528
3.668
3.496
3.500
1,399,751
-0.07(-2.03%)
Oct 01, 2002
3.441
3.587
3.328
3.573
1,042,269
+0.14(+4.10%)
Sep 30, 2002
3.382
3.482
3.337
3.432
605,053
-0.01(-0.40%)
Sep 27, 2002
3.532
3.609
3.432
3.446
1,357,681
-0.13(-3.68%)
Sep 26, 2002
3.528
3.655
3.514
3.578
663,642
+0.13(+3.68%)
Sep 25, 2002
3.387
3.509
3.242
3.450
762,098
+0.21(+6.44%)
Sep 24, 2002
3.282
3.364
3.205
3.242
993,591
-0.24(-6.79%)
Sep 23, 2002
3.587
3.632
3.432
3.478
2,665,804
-0.29(-7.60%)
Sep 20, 2002
3.791
3.809
3.673
3.764
373,560
-0.05(-1.43%)
Sep 19, 2002
3.841
3.909
3.768
3.818
4,356,518
-0.20(-4.86%)
Sep 18, 2002
4.032
4.032
3.882
4.013
664,303
-0.02(-0.56%)
Sep 17, 2002
4.141
4.141
4.000
4.036
283,694
-0.08(-1.88%)
Sep 16, 2002
4.104
4.145
4.063
4.113
244,708
-0.07(-1.74%)
Sep 13, 2002
4.131
4.227
4.109
4.186
345,807
-0.04(-0.86%)
Sep 12, 2002
4.327
4.327
4.200
4.222
392,282
-0.15(-3.43%)
Sep 11, 2002
4.427
4.472
4.368
4.372
418,053
+0.16(+3.77%)
Sep 10, 2002
4.222
4.286
4.204
4.213
167,617
-0.03(-0.64%)
Sep 09, 2002
4.122
4.240
4.104
4.240
161,890
+0.01(+0.21%)
Sep 06, 2002
4.177
4.281
4.163
4.231
233,915
+0.10(+2.53%)
Sep 05, 2002
4.104
4.191
4.082
4.127
1,044,471
-0.15(-3.50%)
Sep 04, 2002
4.168
4.309
4.109
4.277
393,824
+0.08(+1.84%)
Sep 03, 2002
4.318
4.331
4.145
4.200
651,528
-0.24(-5.42%)
Aug 30, 2002
4.422
4.536
4.399
4.440
228,629
-0.10(-2.30%)
Aug 29, 2002
4.463
4.576
4.418
4.545
606,595
+0.03(+0.70%)
Aug 28, 2002
4.581
4.635
4.495
4.513
37,510,244
-0.20(-4.15%)
Aug 27, 2002
4.726
4.794
4.694
4.708
391,181
+0.11(+2.37%)
Aug 26, 2002
4.608
4.608
4.445
4.599
217,396
+0.09(+1.91%)
Aug 23, 2002
4.599
4.604
4.463
4.513
28,501,618
-0.13(-2.74%)
Aug 22, 2002
4.613
4.676
4.576
4.640
213,431
+0.01(+0.20%)
Aug 21, 2002
4.540
4.654
4.513
4.631
497,787
+0.20(+4.62%)
Aug 20, 2002
4.449
4.513
4.386
4.427
487,875
+0.18(+4.17%)
Aug 16, 2002
4.245
4.327
4.172
4.250
44,051
+0.00(+0.11%)
Aug 15, 2002
4.200
4.377
4.168
4.245
1,068,920
+0.05(+1.19%)
Aug 14, 2002
4.131
4.195
4.032
4.195
349,332
+0.06(+1.54%)
Aug 13, 2002
4.063
4.295
4.050
4.131
409,683
+0.04(+0.89%)
Aug 12, 2002
4.141
4.181
4.086
4.095
310,346
+0.04(+1.01%)
Aug 07, 2002
4.045
4.086
3.904
4.054
718,046
-0.05(-1.33%)
Aug 06, 2002
3.927
4.131
3.927
4.109
450,431
+0.31(+8.25%)
Aug 05, 2002
3.918
3.973
3.773
3.796
532,147
-0.31(-7.62%)
Aug 02, 2002
4.082
4.118
3.973
4.109
597,344
+0.04(+0.89%)
Aug 01, 2002
4.186
4.186
4.004
4.072
503,513
-0.18(-4.17%)
Jul 31, 2002
4.313
4.377
4.191
4.250
505,055
-0.16(-3.60%)
Jul 30, 2002
4.495
4.495
4.381
4.408
793,155
-0.25(-5.27%)
Jul 29, 2002
4.422
4.781
4.418
4.654
1,095,352
+0.40(+9.39%)
Jul 26, 2002
4.218
4.295
4.041
4.254
708,355
-0.10(-2.40%)
Jul 25, 2002
4.263
4.486
4.236
4.358
569,812
+0.04(+0.95%)
Jul 24, 2002
3.963
4.363
3.950
4.318
1,236,979
+0.12(+2.92%)
Jul 23, 2002
4.290
4.368
4.195
4.195
601,970
-0.12(-2.84%)
Jul 22, 2002
4.436
4.558
4.272
4.318
868,043
-0.24(-5.28%)
Jul 19, 2002
4.676
4.713
4.554
4.558
579,283
-0.30(-6.08%)
Jul 17, 2002
4.803
4.944
4.781
4.853
593,159
+0.06(+1.23%)
Jul 12, 2002
4.862
4.899
4.785
4.794
217,176
-0.15(-3.12%)
Jul 11, 2002
4.799
4.949
4.749
4.949
429,286
+0.00(+0.00%)
Jul 10, 2002
5.148
5.198
4.890
4.949
739,632
-0.16(-3.11%)
Jul 09, 2002
5.176
5.253
5.085
5.108
360,565
-0.22(-4.09%)
Jul 08, 2002
5.307
5.326
5.235
5.326
66,077
+0.13(+2.45%)
Jul 05, 2002
5.080
5.262
5.080
5.198
522,235
+0.38(+7.92%)
Jul 04, 2002
4.758
4.840
4.717
4.817
454,175
+0.00(+0.00%)
Jul 03, 2002
4.758
4.840
4.717
4.817
454,175
-0.07(-1.39%)
Jul 02, 2002
4.940
4.944
4.794
4.885
546,905
-0.08(-1.65%)
Jul 01, 2002
5.112
5.185
4.962
4.967
496,465
-0.10(-2.06%)
Jun 28, 2002
5.108
5.235
5.071
5.071
616,507
+0.05(+0.90%)
Jun 27, 2002
4.926
5.085
4.872
5.026
543,380
+0.18(+3.75%)
Jun 26, 2002
4.812
4.949
4.776
4.844
515,848
-0.03(-0.56%)
Jun 25, 2002
4.926
5.008
4.844
4.872
766,063
-0.16(-3.16%)
Jun 21, 2002
5.062
5.139
4.949
5.030
39,316,372
-0.12(-2.29%)
Jun 20, 2002
5.185
5.189
5.071
5.148
254,840
-0.02(-0.35%)
Jun 19, 2002
5.153
5.212
5.135
5.167
490,959
-0.12(-2.23%)
Jun 18, 2002
5.235
5.321
5.212
5.285
498,227
+0.01(+0.17%)
Jun 17, 2002
5.121
5.289
5.121
5.276
375,983
+0.21(+4.22%)
Jun 14, 2002
5.035
5.099
4.949
5.062
640,735
-0.20(-3.71%)
Jun 12, 2002
5.267
5.298
5.158
5.257
550,208
-0.05(-1.03%)
Jun 11, 2002
5.307
5.439
5.289
5.312
559,019
+0.00(+0.09%)
Jun 10, 2002
5.307
5.353
5.217
5.307
148,014
+0.00(+0.09%)
Jun 07, 2002
5.230
5.348
5.194
5.303
291,403
+0.00(+0.09%)
Jun 06, 2002
5.398
5.412
5.298
5.298
635,669
-0.06(-1.10%)
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.