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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.40 +0.33 (+2.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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%)
May 02, 2005 6.854 6.875 6.818 6.858 356,910 +0.08(+1.16%)
Apr 29, 2005 6.775 6.814 6.718 6.779 284,523 +0.02(+0.26%)
Apr 28, 2005 6.744 6.823 6.744 6.762 251,641 -0.04(-0.58%)
Apr 27, 2005 6.779 6.840 6.762 6.801 260,090 -0.04(-0.58%)
Apr 26, 2005 6.854 6.880 6.827 6.840 319,917 -0.09(-1.33%)
Apr 25, 2005 6.897 6.932 6.875 6.932 198,892 -0.00(-0.06%)
Apr 22, 2005 6.928 6.976 6.884 6.937 273,562 -0.01(-0.13%)
Apr 21, 2005 6.937 6.959 6.889 6.945 535,936 +0.06(+0.83%)
Apr 20, 2005 6.910 6.959 6.862 6.889 442,084 -0.06(-0.82%)
Apr 19, 2005 6.919 6.963 6.902 6.945 384,312 +0.03(+0.44%)
Apr 18, 2005 6.910 6.976 6.875 6.915 238,168 -0.03(-0.38%)
Apr 15, 2005 7.016 7.029 6.919 6.941 367,414 -0.11(-1.49%)
Apr 14, 2005 7.116 7.116 7.037 7.046 225,152 -0.09(-1.29%)
Apr 13, 2005 7.156 7.204 7.108 7.138 133,127 -0.07(-1.03%)
Apr 12, 2005 7.143 7.213 7.091 7.213 609,693 +0.03(+0.37%)
Apr 11, 2005 7.182 7.226 7.147 7.186 350,745 +0.04(+0.49%)
Apr 08, 2005 7.129 7.182 7.116 7.151 175,372 +0.00(+0.06%)
Apr 07, 2005 7.173 7.204 7.138 7.147 198,664 -0.01(-0.18%)
Apr 06, 2005 7.182 7.204 7.143 7.160 609,693 +0.00(+0.00%)
Apr 05, 2005 7.125 7.195 7.116 7.160 242,735 +0.07(+0.99%)
Apr 04, 2005 7.059 7.121 7.011 7.090 343,437 -0.07(-0.98%)
Apr 01, 2005 7.313 7.313 7.125 7.160 566,763 +0.04(+0.49%)
Mar 31, 2005 7.182 7.213 7.116 7.125 318,776 +0.00(+0.00%)
Mar 30, 2005 7.094 7.160 7.068 7.125 485,014 +0.06(+0.81%)
Mar 29, 2005 7.094 7.129 7.055 7.068 380,887 -0.00(-0.06%)
Mar 28, 2005 7.094 7.116 7.064 7.072 153,222 -0.01(-0.12%)
Mar 24, 2005 7.081 7.173 7.059 7.081 264,885 -0.03(-0.37%)
Mar 23, 2005 7.094 7.138 7.077 7.108 282,011 -0.00(-0.06%)
Mar 22, 2005 7.230 7.265 7.081 7.112 393,674 +0.01(+0.19%)
Mar 21, 2005 7.116 7.138 7.059 7.099 414,454 -0.10(-1.40%)
Mar 18, 2005 7.375 7.383 7.160 7.199 1,916,081 -0.18(-2.38%)
Mar 17, 2005 7.375 7.401 7.331 7.375 284,752 -0.01(-0.18%)
Mar 16, 2005 7.436 7.445 7.379 7.388 283,153 -0.07(-0.88%)
Mar 15, 2005 7.493 7.497 7.449 7.453 419,249 -0.07(-0.99%)
Mar 14, 2005 7.541 7.572 7.475 7.528 234,971 -0.05(-0.64%)
Mar 11, 2005 7.607 7.642 7.559 7.576 185,191 -0.07(-0.92%)
Mar 10, 2005 7.602 7.681 7.576 7.646 362,390 +0.04(+0.58%)
Mar 09, 2005 7.633 7.663 7.589 7.602 417,651 -0.06(-0.80%)
Mar 08, 2005 7.655 7.707 7.629 7.664 285,208 +0.05(+0.69%)
Mar 07, 2005 7.598 7.642 7.576 7.611 239,538 +0.01(+0.12%)
Mar 04, 2005 7.545 7.642 7.545 7.602 258,263 +0.10(+1.34%)
Mar 03, 2005 7.502 7.528 7.462 7.502 356,910 -0.01(-0.17%)
Mar 02, 2005 7.480 7.572 7.480 7.515 211,451 -0.11(-1.44%)
Mar 01, 2005 7.580 7.637 7.576 7.624 398,470 +0.05(+0.69%)
Feb 28, 2005 7.580 7.623 7.519 7.572 278,814 -0.02(-0.23%)
Feb 25, 2005 7.537 7.642 7.510 7.589 283,153 +0.05(+0.64%)
Feb 24, 2005 7.532 7.572 7.462 7.541 1,068,447 +0.04(+0.53%)
Feb 23, 2005 7.467 7.532 7.445 7.502 456,242 +0.05(+0.71%)
Feb 22, 2005 7.467 7.532 7.436 7.449 238,625 -0.09(-1.22%)
Feb 18, 2005 7.532 7.576 7.510 7.541 398,470 +0.01(+0.12%)
Feb 17, 2005 7.550 7.607 7.532 7.532 328,138 +0.03(+0.35%)
Feb 16, 2005 7.480 7.532 7.445 7.506 307,130 -0.04(-0.46%)
Feb 15, 2005 7.616 7.637 7.506 7.541 1,221,213 -0.04(-0.52%)
Feb 14, 2005 7.572 7.620 7.550 7.580 352,800 +0.03(+0.35%)
Feb 11, 2005 7.484 7.594 7.467 7.554 436,147 +0.07(+0.94%)
Feb 10, 2005 7.445 7.502 7.445 7.484 207,341 +0.12(+1.61%)
Feb 09, 2005 7.362 7.405 7.340 7.366 876,862 -0.01(-0.18%)
Feb 08, 2005 7.340 7.392 7.326 7.379 179,939 -0.01(-0.18%)
Feb 07, 2005 7.414 7.445 7.348 7.392 530,912 -0.09(-1.23%)
Feb 04, 2005 7.418 7.484 7.401 7.484 213,735 +0.00(+0.06%)
Feb 03, 2005 7.414 7.484 7.392 7.480 239,082 -0.02(-0.23%)
Feb 02, 2005 7.510 7.510 7.453 7.497 255,979 +0.04(+0.59%)
Feb 01, 2005 7.388 7.475 7.383 7.453 355,083 +0.07(+0.89%)
Jan 31, 2005 7.353 7.405 7.353 7.388 155,734 +0.07(+0.96%)
Jan 28, 2005 7.291 7.322 7.235 7.318 333,618 +0.05(+0.72%)
Jan 27, 2005 7.235 7.287 7.221 7.265 404,635 +0.00(+0.00%)
Jan 26, 2005 7.199 7.287 7.199 7.265 553,291 +0.10(+1.41%)
Jan 25, 2005 7.173 7.204 7.125 7.164 332,477 +0.03(+0.37%)
Jan 24, 2005 7.160 7.169 7.112 7.138 361,249 -0.04(-0.55%)
Jan 21, 2005 7.169 7.217 7.157 7.178 194,325 -0.01(-0.12%)
Jan 20, 2005 7.199 7.213 7.143 7.186 543,243 -0.10(-1.38%)
Jan 19, 2005 7.357 7.357 7.274 7.287 221,499 -0.06(-0.83%)
Jan 18, 2005 7.296 7.392 7.256 7.348 363,304 +0.00(+0.00%)
Jan 14, 2005 7.344 7.375 7.300 7.348 261,231 -0.03(-0.42%)
Jan 13, 2005 7.418 7.427 7.366 7.379 240,680 -0.05(-0.71%)
Jan 12, 2005 7.379 7.440 7.357 7.432 310,783 +0.02(+0.30%)
Jan 11, 2005 7.453 7.471 7.370 7.410 333,390 -0.05(-0.65%)
Jan 10, 2005 7.423 7.519 7.405 7.458 411,029 +0.04(+0.47%)
Jan 07, 2005 7.524 7.528 7.388 7.423 561,283 -0.06(-0.76%)
Jan 06, 2005 7.510 7.545 7.449 7.480 250,271 +0.02(+0.23%)
Jan 05, 2005 7.449 7.550 7.432 7.462 362,162 -0.07(-0.99%)
Jan 04, 2005 7.686 7.686 7.510 7.537 404,635 -0.19(-2.44%)
Jan 03, 2005 7.786 7.791 7.707 7.725 298,681 -0.04(-0.56%)
Dec 31, 2004 7.751 7.799 7.699 7.769 125,135 -0.00(-0.06%)
Dec 30, 2004 7.795 7.817 7.756 7.773 288,405 -0.01(-0.11%)
Dec 29, 2004 7.764 7.804 7.751 7.782 461,494 +0.03(+0.40%)
Dec 28, 2004 7.751 7.764 7.721 7.751 223,554 +0.01(+0.17%)
Dec 27, 2004 7.716 7.769 7.703 7.738 332,020 +0.07(+0.86%)
Dec 23, 2004 7.646 7.686 7.624 7.672 295,712 +0.08(+1.04%)
Dec 22, 2004 7.554 7.616 7.545 7.594 493,691 +0.05(+0.70%)
Dec 21, 2004 7.436 7.589 7.401 7.541 748,986 +0.13(+1.71%)
Dec 20, 2004 7.445 7.445 7.388 7.414 388,422 +0.05(+0.65%)
Dec 17, 2004 7.300 7.410 7.278 7.366 329,508 +0.01(+0.12%)
Dec 16, 2004 7.392 7.414 7.318 7.357 273,791 -0.04(-0.59%)
Dec 15, 2004 7.401 7.445 7.388 7.401 253,011 +0.03(+0.42%)
Dec 14, 2004 7.357 7.392 7.318 7.370 357,595 -0.00(-0.06%)
Dec 13, 2004 7.357 7.414 7.331 7.375 317,634 +0.09(+1.20%)
Dec 10, 2004 7.261 7.291 7.235 7.287 336,130 -0.03(-0.36%)
Dec 09, 2004 7.322 7.340 7.230 7.313 234,971 +0.00(+0.00%)
Dec 08, 2004 7.309 7.322 7.235 7.313 229,719 -0.00(-0.06%)
Dec 07, 2004 7.410 7.410 7.318 7.318 191,128 -0.00(-0.06%)
Dec 06, 2004 7.291 7.335 7.270 7.322 823,200 -0.00(-0.06%)
Dec 03, 2004 7.265 7.331 7.256 7.326 340,240 +0.06(+0.84%)
Dec 02, 2004 7.313 7.326 7.239 7.265 297,082 -0.03(-0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.