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: 7:00 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 (%)
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%)
Dec 01, 2004 7.204 7.300 7.204 7.291 318,091 +0.12(+1.65%)
Nov 30, 2004 7.213 7.239 7.169 7.173 397,785 -0.03(-0.43%)
Nov 29, 2004 7.305 7.305 7.199 7.204 338,414 -0.08(-1.14%)
Nov 26, 2004 7.256 7.322 7.256 7.287 284,295 +0.12(+1.71%)
Nov 24, 2004 7.147 7.195 7.116 7.164 378,147 +0.08(+1.17%)
Nov 23, 2004 7.086 7.178 7.033 7.081 588,457 +0.03(+0.43%)
Nov 22, 2004 7.002 7.077 6.989 7.051 353,941 +0.03(+0.37%)
Nov 19, 2004 7.169 7.169 7.007 7.024 360,564 -0.04(-0.62%)
Nov 18, 2004 7.081 7.121 7.033 7.068 611,520 -0.03(-0.37%)
Nov 17, 2004 7.037 7.160 7.037 7.094 566,307 +0.20(+2.92%)
Nov 16, 2004 6.919 6.928 6.858 6.893 511,503 -0.01(-0.19%)
Nov 15, 2004 6.906 6.976 6.880 6.906 406,690 -0.05(-0.69%)
Nov 12, 2004 6.941 6.963 6.875 6.954 759,034 +0.00(+0.00%)
Nov 11, 2004 6.902 6.976 6.897 6.954 556,031 -0.07(-0.94%)
Nov 10, 2004 7.037 7.064 6.998 7.020 392,533 -0.04(-0.50%)
Nov 09, 2004 7.051 7.081 7.016 7.055 254,838 -0.10(-1.41%)
Nov 08, 2004 7.138 7.160 7.116 7.156 178,112 -0.00(-0.06%)
Nov 05, 2004 7.151 7.191 7.116 7.160 199,120 +0.02(+0.31%)
Nov 04, 2004 7.051 7.156 7.029 7.138 252,326 +0.08(+1.12%)
Nov 03, 2004 7.068 7.094 7.024 7.059 243,877 +0.09(+1.26%)
Nov 02, 2004 6.941 7.016 6.941 6.972 485,471 +0.04(+0.57%)
Nov 01, 2004 6.902 6.963 6.862 6.932 732,088 +0.04(+0.51%)
Oct 29, 2004 6.880 6.928 6.854 6.897 178,797 +0.02(+0.25%)
Oct 28, 2004 6.801 6.897 6.801 6.880 318,091 +0.17(+2.55%)
Oct 27, 2004 6.661 6.735 6.639 6.709 477,250 +0.10(+1.52%)
Oct 26, 2004 6.569 6.617 6.547 6.608 493,920 +0.04(+0.60%)
Oct 25, 2004 6.551 6.591 6.521 6.569 216,932 -0.02(-0.27%)
Oct 22, 2004 6.652 6.672 6.569 6.586 990,580 -0.00(-0.07%)
Oct 21, 2004 6.578 6.617 6.556 6.591 269,909 +0.03(+0.40%)
Oct 20, 2004 6.556 6.613 6.551 6.564 319,917 +0.02(+0.27%)
Oct 19, 2004 6.569 6.613 6.521 6.547 495,290 +0.02(+0.34%)
Oct 18, 2004 6.481 6.547 6.468 6.525 512,416 +0.07(+1.02%)
Oct 15, 2004 6.394 6.486 6.381 6.459 1,018,211 +0.11(+1.65%)
Oct 14, 2004 6.359 6.416 6.328 6.354 1,010,218 +0.01(+0.14%)
Oct 13, 2004 6.363 6.372 6.284 6.346 379,060 +0.02(+0.35%)
Oct 12, 2004 6.367 6.367 6.236 6.324 216,475 -0.04(-0.62%)
Oct 11, 2004 6.376 6.376 6.332 6.363 131,529 -0.01(-0.21%)
Oct 08, 2004 6.381 6.424 6.346 6.376 252,554 -0.03(-0.41%)
Oct 07, 2004 6.376 6.424 6.376 6.402 449,848 +0.07(+1.11%)
Oct 06, 2004 6.284 6.346 6.258 6.332 262,373 +0.08(+1.33%)
Oct 05, 2004 6.267 6.289 6.227 6.249 187,246 -0.01(-0.14%)
Oct 04, 2004 6.284 6.302 6.240 6.258 217,617 +0.07(+1.20%)
Oct 01, 2004 6.100 6.184 6.100 6.184 359,422 +0.14(+2.32%)
Sep 30, 2004 6.030 6.074 6.008 6.043 270,594 +0.06(+0.95%)
Sep 29, 2004 5.982 6.004 5.938 5.986 144,545 +0.00(+0.07%)
Sep 28, 2004 5.965 6.004 5.947 5.982 328,595 +0.06(+1.04%)
Sep 27, 2004 5.890 5.965 5.859 5.921 353,713 -0.01(-0.22%)
Sep 24, 2004 5.956 5.965 5.908 5.934 166,010 -0.04(-0.73%)
Sep 23, 2004 5.982 6.008 5.947 5.978 182,451 -0.00(-0.07%)
Sep 22, 2004 6.008 6.008 5.934 5.982 294,799 -0.09(-1.44%)
Sep 21, 2004 6.021 6.105 5.995 6.070 121,482 +0.11(+1.91%)
Sep 20, 2004 5.978 5.978 5.916 5.956 190,443 -0.07(-1.16%)
Sep 17, 2004 5.986 6.043 5.986 6.026 216,703 +0.01(+0.15%)
Sep 16, 2004 5.943 6.035 5.934 6.017 354,626 +0.02(+0.29%)
Sep 15, 2004 6.021 6.039 5.960 6.000 307,586 -0.11(-1.86%)
Sep 14, 2004 6.087 6.127 6.070 6.113 171,947 +0.01(+0.14%)
Sep 13, 2004 6.122 6.144 6.043 6.105 323,114 +0.04(+0.58%)
Sep 10, 2004 6.052 6.092 6.043 6.070 82,890 +0.04(+0.58%)
Sep 09, 2004 6.013 6.043 5.973 6.035 128,789 -0.01(-0.14%)
Sep 08, 2004 6.000 6.100 5.978 6.043 192,498 +0.01(+0.14%)
Sep 07, 2004 5.978 6.083 5.978 6.035 218,073 +0.03(+0.51%)
Sep 03, 2004 5.969 6.021 5.951 6.004 105,040 -0.01(-0.15%)
Sep 02, 2004 5.921 6.017 5.921 6.013 155,962 +0.09(+1.48%)
Sep 01, 2004 5.912 5.938 5.890 5.925 172,632 +0.06(+0.97%)
Aug 31, 2004 5.776 5.877 5.776 5.868 267,169 +0.11(+1.98%)
Aug 30, 2004 5.811 5.811 5.750 5.754 142,490 -0.04(-0.61%)
Aug 27, 2004 5.785 5.811 5.724 5.789 298,224 -0.05(-0.90%)
Aug 26, 2004 5.763 5.842 5.763 5.842 190,900 +0.04(+0.60%)
Aug 25, 2004 5.737 5.816 5.737 5.807 555,803 -0.00(-0.08%)
Aug 24, 2004 5.820 5.829 5.759 5.811 156,191 -0.00(-0.08%)
Aug 23, 2004 5.881 5.881 5.811 5.816 161,214 -0.03(-0.52%)
Aug 20, 2004 5.820 5.877 5.803 5.846 292,515 -0.01(-0.15%)
Aug 19, 2004 5.899 5.908 5.842 5.855 282,011 -0.05(-0.89%)
Aug 18, 2004 5.794 5.916 5.794 5.908 143,403 +0.12(+2.04%)
Aug 17, 2004 5.824 5.846 5.763 5.789 101,843 +0.05(+0.84%)
Aug 16, 2004 5.667 5.741 5.649 5.741 332,705 +0.04(+0.69%)
Aug 13, 2004 5.711 5.732 5.667 5.702 212,365 +0.00(+0.08%)
Aug 12, 2004 5.693 5.737 5.671 5.697 209,396 -0.04(-0.61%)
Aug 11, 2004 5.684 5.732 5.623 5.732 351,658 -0.05(-0.91%)
Aug 10, 2004 5.750 5.798 5.741 5.785 231,318 +0.04(+0.61%)
Aug 09, 2004 5.746 5.794 5.724 5.750 243,877 -0.05(-0.83%)
Aug 06, 2004 5.820 5.855 5.772 5.798 275,161 +0.04(+0.61%)
Aug 05, 2004 5.824 5.851 5.750 5.763 348,918 -0.04(-0.75%)
Aug 04, 2004 5.759 5.829 5.750 5.807 152,080 +0.02(+0.38%)
Aug 03, 2004 5.842 5.864 5.781 5.785 244,562 -0.05(-0.83%)
Aug 02, 2004 5.816 5.855 5.789 5.833 240,452 +0.06(+1.06%)
Jul 30, 2004 5.833 5.851 5.759 5.772 281,098 -0.03(-0.53%)
Jul 29, 2004 5.772 5.833 5.759 5.803 202,546 +0.07(+1.22%)
Jul 28, 2004 5.759 5.759 5.680 5.732 109,151 -0.02(-0.38%)
Jul 27, 2004 5.746 5.776 5.693 5.754 153,679 +0.14(+2.50%)
Jul 26, 2004 5.623 5.649 5.592 5.614 235,200 -0.01(-0.16%)
Jul 23, 2004 5.706 5.706 5.597 5.623 421,076 -0.21(-3.53%)
Jul 22, 2004 5.824 5.864 5.767 5.829 226,979 +0.00(+0.08%)
Jul 21, 2004 5.903 5.903 5.794 5.824 306,445 -0.09(-1.55%)
Jul 20, 2004 5.908 5.956 5.899 5.916 179,939 +0.02(+0.30%)
Jul 19, 2004 5.864 5.956 5.864 5.899 255,523 -0.01(-0.15%)
Jul 16, 2004 5.951 5.956 5.890 5.908 339,555 +0.02(+0.37%)
Jul 15, 2004 5.960 5.960 5.881 5.886 276,531 -0.07(-1.10%)
Jul 14, 2004 5.925 6.000 5.921 5.951 223,554 +0.00(+0.00%)
Jul 13, 2004 5.951 5.978 5.925 5.951 412,399 +0.01(+0.15%)
Jul 12, 2004 5.956 5.991 5.903 5.943 223,097 +0.00(+0.00%)
Jul 09, 2004 5.912 5.951 5.877 5.943 215,333 +0.01(+0.15%)
Jul 08, 2004 5.947 6.000 5.912 5.934 262,373 +0.00(+0.07%)
Jul 07, 2004 5.903 5.973 5.886 5.929 374,721 +0.08(+1.35%)
Jul 06, 2004 5.894 5.894 5.824 5.851 166,695 -0.09(-1.47%)
Jul 02, 2004 5.864 5.960 5.864 5.938 304,390 +0.13(+2.26%)
Jul 01, 2004 5.899 5.908 5.785 5.807 635,953 -0.11(-1.78%)
Jun 30, 2004 5.912 5.925 5.846 5.912 186,561 +0.03(+0.45%)
Jun 29, 2004 5.899 5.938 5.873 5.886 225,381 -0.04(-0.67%)
Jun 28, 2004 5.951 5.995 5.886 5.925 116,915 +0.06(+0.97%)
Jun 25, 2004 5.934 5.951 5.846 5.868 216,932 -0.08(-1.40%)
Jun 24, 2004 5.934 6.000 5.912 5.951 203,916 +0.04(+0.74%)
Jun 23, 2004 5.899 5.921 5.846 5.908 483,187 +0.00(+0.07%)
Jun 22, 2004 5.846 5.956 5.816 5.903 695,324 +0.00(+0.00%)
Jun 21, 2004 5.934 5.956 5.894 5.903 170,120 -0.06(-0.96%)
Jun 18, 2004 5.921 5.978 5.903 5.960 343,894 +0.06(+1.04%)
Jun 17, 2004 5.842 5.934 5.829 5.899 200,034 +0.08(+1.35%)
Jun 16, 2004 5.824 5.842 5.781 5.820 164,183 -0.02(-0.37%)
Jun 15, 2004 5.803 5.894 5.803 5.842 532,283 +0.12(+2.14%)
Jun 14, 2004 5.763 5.776 5.693 5.719 467,431 -0.15(-2.54%)
Jun 10, 2004 5.842 5.899 5.820 5.868 121,482 +0.07(+1.21%)
Jun 09, 2004 5.929 5.943 5.781 5.798 318,776 -0.20(-3.36%)
Jun 08, 2004 5.956 6.017 5.951 6.000 189,301 -0.04(-0.72%)
Jun 07, 2004 5.978 6.109 5.947 6.043 244,790 +0.16(+2.75%)
Jun 04, 2004 5.846 5.934 5.842 5.881 171,718 +0.14(+2.36%)
Jun 03, 2004 5.759 5.820 5.732 5.746 270,365 -0.04(-0.61%)
Jun 02, 2004 5.803 5.816 5.750 5.781 165,325 +0.03(+0.53%)
Jun 01, 2004 5.737 5.750 5.689 5.750 167,380 -0.07(-1.13%)
May 28, 2004 5.859 5.864 5.781 5.816 159,159 -0.07(-1.12%)
May 27, 2004 5.868 5.899 5.816 5.881 312,382 +0.07(+1.21%)
May 26, 2004 5.803 5.838 5.676 5.811 423,360 +0.04(+0.61%)
May 25, 2004 5.671 5.785 5.654 5.776 278,358 +0.11(+1.85%)
May 24, 2004 5.684 5.711 5.627 5.671 316,264 +0.10(+1.73%)
May 21, 2004 5.640 5.649 5.544 5.575 120,796 +0.02(+0.39%)
May 20, 2004 5.579 5.588 5.509 5.553 109,151 -0.08(-1.48%)
May 19, 2004 5.693 5.728 5.632 5.636 184,278 +0.13(+2.39%)
May 18, 2004 5.470 5.531 5.448 5.505 233,144 +0.04(+0.72%)
May 17, 2004 5.465 5.500 5.430 5.465 191,356 -0.06(-1.03%)
May 14, 2004 5.522 5.605 5.483 5.522 200,947 -0.00(-0.08%)
May 13, 2004 5.496 5.584 5.395 5.527 271,279 -0.06(-1.02%)
May 12, 2004 5.614 5.623 5.435 5.584 694,867 +0.00(+0.00%)
May 11, 2004 5.544 5.588 5.474 5.584 479,534 +0.12(+2.25%)
May 10, 2004 5.478 5.509 5.373 5.461 535,708 -0.18(-3.18%)
May 07, 2004 5.724 5.728 5.610 5.640 967,060 -0.36(-5.99%)
May 06, 2004 5.912 6.000 5.816 6.000 393,446 -0.02(-0.36%)
May 05, 2004 5.960 6.092 5.960 6.021 230,404 +0.07(+1.25%)
May 04, 2004 5.908 6.013 5.877 5.947 559,684 +0.10(+1.72%)
May 03, 2004 5.833 5.868 5.789 5.846 166,010 +0.08(+1.37%)
Apr 30, 2004 5.781 5.833 5.732 5.767 258,035 +0.01(+0.15%)
Apr 29, 2004 5.772 5.868 5.724 5.759 586,173 -0.01(-0.15%)
Apr 28, 2004 5.846 5.846 5.754 5.767 330,878 -0.15(-2.59%)
Apr 27, 2004 5.899 6.021 5.890 5.921 180,624 +0.07(+1.12%)
Apr 26, 2004 5.864 5.934 5.824 5.855 248,901 +0.04(+0.60%)
Apr 23, 2004 5.829 5.846 5.715 5.820 228,349 -0.04(-0.67%)
Apr 22, 2004 5.754 5.881 5.754 5.859 506,251 +0.13(+2.22%)
Apr 21, 2004 5.732 5.772 5.649 5.732 164,411 -0.04(-0.61%)
Apr 20, 2004 5.838 5.851 5.737 5.767 360,792 -0.10(-1.72%)
Apr 19, 2004 5.886 5.912 5.824 5.868 142,718 -0.00(-0.07%)
Apr 16, 2004 5.820 5.925 5.820 5.873 225,152 +0.05(+0.90%)
Apr 15, 2004 5.838 5.859 5.759 5.820 337,044 -0.01(-0.15%)
Apr 14, 2004 5.829 5.934 5.772 5.829 855,854 -0.07(-1.19%)
Apr 13, 2004 5.969 5.969 5.877 5.899 212,136 -0.08(-1.32%)
Apr 12, 2004 5.947 6.008 5.934 5.978 88,371 +0.02(+0.29%)
Apr 08, 2004 6.013 6.065 5.916 5.960 232,916 -0.02(-0.29%)
Apr 07, 2004 5.916 6.004 5.912 5.978 400,525 +0.09(+1.56%)
Apr 06, 2004 5.929 5.951 5.868 5.886 462,179 -0.04(-0.74%)
Apr 05, 2004 5.903 5.947 5.890 5.929 199,349 +0.01(+0.22%)
Apr 02, 2004 5.934 5.982 5.912 5.916 308,957 +0.01(+0.15%)
Apr 01, 2004 5.859 6.000 5.851 5.908 292,059 +0.09(+1.58%)
Mar 31, 2004 5.781 5.881 5.767 5.816 351,430 +0.04(+0.68%)
Mar 30, 2004 5.776 5.820 5.759 5.776 263,287 -0.02(-0.30%)
Mar 29, 2004 5.781 5.877 5.767 5.794 352,571 +0.08(+1.46%)
Mar 26, 2004 5.737 5.767 5.671 5.711 303,705 -0.06(-1.06%)
Mar 25, 2004 5.697 5.794 5.680 5.772 596,677 +0.16(+2.89%)
Mar 24, 2004 5.658 5.684 5.562 5.610 442,084 -0.05(-0.85%)
Mar 23, 2004 5.706 5.706 5.562 5.658 416,738 +0.10(+1.73%)
Mar 22, 2004 5.605 5.619 5.527 5.562 226,979 -0.11(-1.85%)
Mar 19, 2004 5.649 5.737 5.627 5.667 336,815 +0.03(+0.47%)
Mar 18, 2004 5.667 5.689 5.614 5.640 251,641 -0.11(-1.98%)
Mar 17, 2004 5.702 5.776 5.684 5.754 424,273 +0.15(+2.66%)
Mar 16, 2004 5.655 5.689 5.549 5.605 2,808,928 +0.13(+2.32%)
Mar 15, 2004 5.636 5.640 5.255 5.478 1,115,716 -0.28(-4.94%)
Mar 12, 2004 5.750 5.794 5.702 5.763 345,036 -0.03(-0.45%)
Mar 11, 2004 5.824 5.881 5.759 5.789 295,712 -0.12(-2.00%)
Mar 10, 2004 5.965 5.982 5.903 5.908 338,870 -0.11(-1.89%)
Mar 09, 2004 6.043 6.219 5.986 6.021 626,819 -0.07(-1.08%)
Mar 08, 2004 6.109 6.131 6.065 6.087 204,601 +0.00(+0.07%)
Mar 05, 2004 6.030 6.144 6.030 6.083 271,964 +0.07(+1.09%)
Mar 04, 2004 5.947 6.065 5.947 6.017 204,601 +0.08(+1.40%)
Mar 03, 2004 5.938 5.960 5.868 5.934 273,106 -0.06(-0.95%)
Mar 02, 2004 6.052 6.065 5.956 5.991 304,846 -0.11(-1.87%)
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.