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
)
10.97
+0.14 (+1.29%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Apr 18, 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
4.306
4.368
4.289
4.341
326,520
+0.03(+0.71%)
May 29, 2003
4.298
4.368
4.285
4.311
442,596
-0.02(-0.50%)
May 28, 2003
4.293
4.355
4.267
4.333
300,700
+0.02(+0.41%)
May 27, 2003
4.184
4.333
4.184
4.315
690,057
+0.10(+2.39%)
May 23, 2003
4.179
4.293
4.179
4.215
228,952
-0.01(-0.21%)
May 22, 2003
4.127
4.228
4.127
4.223
231,237
+0.13(+3.21%)
May 21, 2003
4.114
4.118
4.048
4.092
142,581
-0.10(-2.30%)
May 20, 2003
4.179
4.223
4.127
4.188
261,627
+0.02(+0.53%)
May 19, 2003
4.267
4.267
4.136
4.166
442,368
-0.18(-4.23%)
May 16, 2003
4.289
4.403
4.289
4.350
630,648
+0.09(+2.05%)
May 15, 2003
4.245
4.276
4.215
4.263
201,304
+0.03(+0.62%)
May 14, 2003
4.263
4.285
4.171
4.236
435,284
+0.03(+0.62%)
May 13, 2003
4.254
4.280
4.166
4.210
871,026
-0.07(-1.54%)
May 12, 2003
4.184
4.289
4.175
4.276
502,462
+0.02(+0.51%)
May 09, 2003
4.188
4.276
4.175
4.254
278,765
+0.17(+4.18%)
May 08, 2003
4.123
4.149
4.022
4.083
795,394
-0.15(-3.62%)
May 07, 2003
4.271
4.280
4.193
4.236
518,685
-0.18(-4.16%)
May 06, 2003
4.381
4.495
4.315
4.420
957,855
+0.00(+0.00%)
May 05, 2003
4.372
4.451
4.350
4.420
564,842
+0.04(+0.80%)
May 02, 2003
4.241
4.420
4.236
4.385
837,209
+0.05(+1.11%)
May 01, 2003
4.442
4.460
4.337
4.337
952,142
-0.11(-2.36%)
Apr 30, 2003
4.481
4.521
4.368
4.442
548,847
-0.06(-1.26%)
Apr 29, 2003
4.604
4.613
4.438
4.499
343,886
-0.13(-2.84%)
Apr 28, 2003
4.490
4.630
4.490
4.630
408,322
+0.20(+4.44%)
Apr 25, 2003
4.455
4.477
4.333
4.433
540,621
-0.07(-1.46%)
Apr 24, 2003
4.534
4.569
4.486
4.499
359,195
-0.05(-1.06%)
Apr 23, 2003
4.508
4.556
4.473
4.547
368,792
+0.02(+0.39%)
Apr 22, 2003
4.376
4.547
4.372
4.530
898,674
+0.13(+2.88%)
Apr 21, 2003
4.359
4.420
4.346
4.403
152,178
+0.01(+0.20%)
Apr 17, 2003
4.355
4.442
4.341
4.394
214,557
+0.13(+2.97%)
Apr 16, 2003
4.403
4.403
4.223
4.267
2,274,906
-0.07(-1.52%)
Apr 15, 2003
4.223
4.363
4.223
4.333
598,202
+0.05(+1.12%)
Apr 14, 2003
4.206
4.285
4.162
4.285
414,948
+0.04(+0.93%)
Apr 11, 2003
4.201
4.245
4.153
4.245
884,964
+0.04(+1.04%)
Apr 10, 2003
4.175
4.223
4.136
4.201
292,017
+0.07(+1.80%)
Apr 09, 2003
4.153
4.223
4.101
4.127
753,351
+0.02(+0.43%)
Apr 08, 2003
4.158
4.188
4.039
4.109
821,443
-0.04(-1.05%)
Apr 07, 2003
4.232
4.236
4.123
4.153
989,844
+0.02(+0.42%)
Apr 04, 2003
4.114
4.162
4.096
4.136
591,347
+0.15(+3.73%)
Apr 03, 2003
3.991
4.057
3.948
3.987
600,487
+0.04(+1.00%)
Apr 02, 2003
3.899
3.974
3.882
3.948
886,335
+0.25(+6.62%)
Apr 01, 2003
3.672
3.724
3.650
3.702
655,555
+0.06(+1.68%)
Mar 31, 2003
3.646
3.698
3.615
3.641
292,931
-0.09(-2.35%)
Mar 28, 2003
3.698
3.799
3.698
3.729
401,924
-0.09(-2.29%)
Mar 27, 2003
3.737
3.860
3.707
3.816
714,735
+0.04(+0.93%)
Mar 26, 2003
3.838
3.860
3.781
3.781
230,095
-0.06(-1.48%)
Mar 25, 2003
3.711
3.843
3.711
3.838
344,114
+0.18(+5.03%)
Mar 24, 2003
3.794
3.821
3.654
3.654
402,838
-0.33(-8.34%)
Mar 21, 2003
3.847
4.039
3.843
3.987
808,190
+0.25(+6.67%)
Mar 20, 2003
3.707
3.794
3.663
3.737
241,977
-0.04(-0.93%)
Mar 19, 2003
3.746
3.786
3.694
3.772
381,359
+0.04(+1.06%)
Mar 18, 2003
3.716
3.759
3.676
3.733
675,891
+0.04(+0.95%)
Mar 17, 2003
3.501
3.764
3.501
3.698
792,195
+0.12(+3.30%)
Mar 14, 2003
3.558
3.654
3.527
3.580
809,789
+0.06(+1.74%)
Mar 13, 2003
3.401
3.532
3.383
3.519
786,483
+0.16(+4.82%)
Mar 12, 2003
3.344
3.361
3.260
3.357
714,278
-0.05(-1.41%)
Mar 11, 2003
3.449
3.466
3.370
3.405
345,028
+0.00(+0.00%)
Mar 10, 2003
3.449
3.449
3.361
3.405
486,239
-0.13(-3.71%)
Mar 07, 2003
3.527
3.571
3.501
3.536
330,176
-0.02(-0.61%)
Mar 06, 2003
3.615
3.646
3.545
3.558
262,541
-0.20(-5.24%)
Mar 05, 2003
3.663
3.759
3.663
3.755
583,121
+0.07(+1.90%)
Mar 04, 2003
3.685
3.768
3.663
3.685
456,078
-0.11(-2.77%)
Mar 03, 2003
3.869
3.891
3.764
3.790
382,502
+0.10(+2.73%)
Feb 28, 2003
3.694
3.746
3.659
3.689
413,806
+0.11(+3.06%)
Feb 27, 2003
3.589
3.646
3.571
3.580
316,009
+0.09(+2.51%)
Feb 26, 2003
3.532
3.541
3.462
3.492
459,733
-0.11(-3.04%)
Feb 25, 2003
3.619
3.619
3.501
3.602
413,349
-0.04(-1.20%)
Feb 24, 2003
3.694
3.716
3.646
3.646
253,630
-0.18(-4.69%)
Feb 21, 2003
3.781
3.847
3.755
3.825
239,235
+0.12(+3.19%)
Feb 20, 2003
3.808
3.808
3.702
3.707
261,399
-0.02(-0.47%)
Feb 19, 2003
3.799
3.803
3.694
3.724
409,464
-0.12(-3.19%)
Feb 18, 2003
3.851
3.895
3.816
3.847
400,781
+0.09(+2.45%)
Feb 14, 2003
3.584
3.772
3.584
3.755
680,232
+0.18(+4.89%)
Feb 13, 2003
3.536
3.602
3.536
3.580
488,067
+0.07(+1.99%)
Feb 12, 2003
3.558
3.589
3.501
3.510
421,346
-0.16(-4.41%)
Feb 11, 2003
3.632
3.681
3.593
3.672
1,072,560
+0.06(+1.57%)
Feb 10, 2003
3.593
3.646
3.545
3.615
467,502
-0.01(-0.36%)
Feb 07, 2003
3.685
3.698
3.593
3.628
692,799
-0.08(-2.24%)
Feb 06, 2003
3.751
3.768
3.676
3.711
794,480
-0.12(-3.09%)
Feb 05, 2003
3.781
3.904
3.777
3.829
378,389
+0.07(+1.74%)
Feb 04, 2003
3.808
3.825
3.716
3.764
957,398
-0.10(-2.60%)
Feb 03, 2003
3.843
3.895
3.834
3.864
539,936
+0.02(+0.46%)
Jan 31, 2003
3.786
3.860
3.772
3.847
925,865
-0.03(-0.68%)
Jan 30, 2003
3.829
3.926
3.825
3.873
335,660
-0.11(-2.75%)
Jan 29, 2003
3.759
4.004
3.759
3.983
592,490
+0.02(+0.44%)
Jan 28, 2003
3.974
4.000
3.908
3.965
445,795
-0.08(-2.05%)
Jan 27, 2003
4.070
4.144
3.961
4.048
1,041,027
-0.09(-2.12%)
Jan 24, 2003
4.245
4.258
4.088
4.136
651,213
-0.06(-1.36%)
Jan 23, 2003
4.346
4.346
4.193
4.193
510,460
-0.10(-2.25%)
Jan 22, 2003
4.250
4.289
4.210
4.289
1,288,031
-0.03(-0.71%)
Jan 21, 2003
4.376
4.407
4.311
4.320
490,809
-0.13(-2.95%)
Jan 17, 2003
4.538
4.569
4.425
4.451
571,468
-0.25(-5.40%)
Jan 16, 2003
4.692
4.744
4.678
4.705
757,007
+0.04(+0.75%)
Jan 15, 2003
4.757
4.766
4.652
4.670
535,594
-0.06(-1.30%)
Jan 14, 2003
4.674
4.735
4.652
4.731
393,698
+0.03(+0.56%)
Jan 13, 2003
4.678
4.735
4.639
4.705
587,920
+0.23(+5.08%)
Jan 10, 2003
4.438
4.551
4.438
4.477
285,619
-0.06(-1.35%)
Jan 09, 2003
4.376
4.547
4.355
4.538
413,349
+0.13(+2.88%)
Jan 08, 2003
4.446
4.464
4.376
4.411
284,934
+0.00(+0.00%)
Jan 07, 2003
4.455
4.486
4.390
4.411
498,121
-0.13(-2.80%)
Jan 06, 2003
4.372
4.538
4.298
4.538
745,353
+0.21(+4.85%)
Jan 03, 2003
4.376
4.407
4.289
4.328
371,762
+0.00(+0.00%)
Jan 02, 2003
4.254
4.416
4.241
4.328
521,199
+0.08(+1.85%)
Dec 31, 2002
4.175
4.267
4.114
4.250
190,565
+0.01(+0.31%)
Dec 30, 2002
4.184
4.241
4.092
4.236
257,286
+0.09(+2.22%)
Dec 27, 2002
4.219
4.267
4.131
4.144
268,025
-0.11(-2.67%)
Dec 26, 2002
4.232
4.311
4.223
4.258
224,383
+0.02(+0.41%)
Dec 24, 2002
4.263
4.333
4.201
4.241
140,982
-0.07(-1.52%)
Dec 23, 2002
4.289
4.355
4.184
4.306
410,150
-0.01(-0.30%)
Dec 20, 2002
4.215
4.359
4.193
4.320
1,040,799
+0.09(+2.07%)
Dec 19, 2002
4.276
4.302
4.171
4.232
468,188
-0.03(-0.72%)
Dec 18, 2002
4.363
4.394
4.228
4.263
711,308
-0.13(-2.99%)
Dec 17, 2002
4.385
4.464
4.359
4.394
326,520
+0.01(+0.20%)
Dec 16, 2002
4.245
4.407
4.245
4.385
432,085
+0.27(+6.60%)
Dec 13, 2002
4.144
4.175
4.105
4.114
526,454
-0.07(-1.78%)
Dec 12, 2002
4.271
4.285
4.158
4.188
432,999
-0.07(-1.54%)
Dec 11, 2002
4.210
4.311
4.210
4.254
244,490
-0.07(-1.72%)
Dec 10, 2002
4.236
4.363
4.232
4.328
309,383
+0.13(+3.13%)
Dec 09, 2002
4.298
4.298
4.158
4.197
338,402
-0.14(-3.23%)
Dec 06, 2002
4.328
4.355
4.250
4.337
337,488
+0.01(+0.20%)
Dec 05, 2002
4.464
4.486
4.245
4.328
439,397
-0.20(-4.35%)
Dec 04, 2002
4.420
4.525
4.381
4.525
371,991
+0.06(+1.37%)
Dec 03, 2002
4.508
4.551
4.411
4.464
572,382
-0.17(-3.59%)
Dec 02, 2002
4.692
4.692
4.591
4.630
175,256
+0.14(+3.12%)
Nov 29, 2002
4.608
4.622
4.486
4.490
302,757
-0.07(-1.44%)
Nov 27, 2002
4.490
4.587
4.473
4.556
323,093
+0.20(+4.62%)
Nov 26, 2002
4.477
4.477
4.337
4.355
533,081
-0.21(-4.51%)
Nov 25, 2002
4.516
4.635
4.495
4.560
338,402
+0.05(+1.17%)
Nov 22, 2002
4.538
4.587
4.508
4.508
224,383
-0.05(-1.15%)
Nov 21, 2002
4.451
4.595
4.451
4.560
619,909
+0.18(+4.10%)
Nov 20, 2002
4.210
4.381
4.210
4.381
512,059
+0.07(+1.62%)
Nov 19, 2002
4.315
4.403
4.285
4.311
338,859
+0.01(+0.20%)
Nov 18, 2002
4.368
4.407
4.289
4.302
478,927
+0.05(+1.13%)
Nov 15, 2002
4.223
4.293
4.179
4.254
217,756
+0.01(+0.31%)
Nov 14, 2002
4.236
4.289
4.171
4.241
393,927
+0.18(+4.53%)
Nov 13, 2002
4.018
4.158
3.983
4.057
461,333
-0.11(-2.73%)
Nov 12, 2002
4.114
4.215
4.105
4.171
246,775
-0.01(-0.31%)
Nov 11, 2002
4.179
4.276
4.144
4.184
294,074
-0.03(-0.73%)
Nov 08, 2002
4.258
4.333
4.171
4.215
262,541
+0.04(+1.05%)
Nov 07, 2002
4.355
4.363
4.153
4.171
413,577
-0.40(-8.80%)
Nov 06, 2002
4.425
4.573
4.376
4.573
641,388
+0.05(+1.06%)
Nov 05, 2002
4.403
4.591
4.403
4.525
465,674
+0.09(+2.07%)
Nov 04, 2002
4.394
4.481
4.363
4.433
750,380
+0.19(+4.43%)
Nov 01, 2002
4.206
4.280
4.162
4.245
455,164
+0.04(+1.04%)
Oct 31, 2002
4.201
4.228
4.144
4.201
268,711
+0.17(+4.12%)
Oct 30, 2002
3.987
4.061
3.983
4.035
260,713
-0.07(-1.81%)
Oct 29, 2002
4.197
4.206
3.969
4.109
443,053
-0.04(-0.95%)
Oct 28, 2002
4.184
4.289
4.149
4.149
555,245
+0.10(+2.38%)
Oct 25, 2002
4.000
4.083
3.991
4.053
487,381
+0.09(+2.32%)
Oct 24, 2002
3.991
4.066
3.934
3.961
252,945
-0.05(-1.31%)
Oct 23, 2002
3.956
4.013
3.790
4.013
401,467
+0.06(+1.44%)
Oct 22, 2002
4.026
4.123
3.904
3.956
710,394
-0.10(-2.48%)
Oct 21, 2002
3.917
4.088
3.913
4.057
941,631
+0.11(+2.89%)
Oct 18, 2002
3.878
4.026
3.869
3.943
510,231
-0.06(-1.53%)
Oct 17, 2002
4.004
4.018
3.939
4.004
347,085
+0.25(+6.52%)
Oct 16, 2002
3.737
3.821
3.737
3.759
332,004
-0.05(-1.26%)
Oct 15, 2002
3.654
3.834
3.654
3.808
953,285
+0.33(+9.43%)
Oct 14, 2002
3.453
3.519
3.444
3.479
573,753
-0.06(-1.73%)
Oct 11, 2002
3.409
3.589
3.409
3.541
1,182,009
+0.23(+7.01%)
Oct 10, 2002
3.125
3.370
3.112
3.309
1,195,719
+0.28(+9.09%)
Oct 09, 2002
3.064
3.142
3.029
3.033
472,529
-0.13(-4.15%)
Oct 08, 2002
3.190
3.217
3.059
3.164
634,533
+0.06(+1.97%)
Oct 07, 2002
3.160
3.221
3.094
3.103
626,079
-0.15(-4.70%)
Oct 04, 2002
3.361
3.365
3.208
3.256
734,157
-0.06(-1.85%)
Oct 03, 2002
3.449
3.510
3.317
3.317
568,955
-0.06(-1.69%)
Oct 02, 2002
3.401
3.536
3.370
3.374
1,452,092
-0.07(-2.03%)
Oct 01, 2002
3.317
3.457
3.208
3.444
1,081,243
+0.14(+4.10%)
Sep 30, 2002
3.260
3.357
3.217
3.309
627,678
-0.01(-0.40%)
Sep 27, 2002
3.405
3.479
3.309
3.322
1,408,449
-0.13(-3.68%)
Sep 26, 2002
3.401
3.523
3.387
3.449
688,458
+0.12(+3.68%)
Sep 25, 2002
3.265
3.383
3.125
3.326
790,596
+0.20(+6.44%)
Sep 24, 2002
3.164
3.243
3.090
3.125
1,030,745
-0.23(-6.79%)
Sep 23, 2002
3.457
3.501
3.309
3.352
2,765,487
-0.28(-7.60%)
Sep 20, 2002
3.654
3.672
3.541
3.628
387,529
-0.05(-1.43%)
Sep 19, 2002
3.702
3.768
3.632
3.681
4,519,422
-0.19(-4.86%)
Sep 18, 2002
3.886
3.886
3.742
3.869
689,143
-0.02(-0.56%)
Sep 17, 2002
3.991
3.991
3.856
3.891
294,302
-0.07(-1.88%)
Sep 16, 2002
3.956
3.996
3.917
3.965
253,859
-0.07(-1.74%)
Sep 13, 2002
3.983
4.074
3.961
4.035
358,738
-0.04(-0.86%)
Sep 12, 2002
4.171
4.171
4.048
4.070
406,951
-0.14(-3.43%)
Sep 11, 2002
4.267
4.311
4.210
4.215
433,685
+0.15(+3.77%)
Sep 10, 2002
4.070
4.131
4.053
4.061
173,885
-0.03(-0.64%)
Sep 09, 2002
3.974
4.088
3.956
4.088
167,944
+0.01(+0.21%)
Sep 06, 2002
4.026
4.127
4.013
4.079
242,662
+0.10(+2.53%)
Sep 05, 2002
3.956
4.039
3.934
3.978
1,083,528
-0.14(-3.50%)
Sep 04, 2002
4.018
4.153
3.961
4.123
408,550
+0.07(+1.84%)
Sep 03, 2002
4.162
4.175
3.996
4.048
675,891
-0.23(-5.42%)
Aug 30, 2002
4.263
4.372
4.241
4.280
237,178
-0.10(-2.30%)
Aug 29, 2002
4.302
4.411
4.258
4.381
629,277
+0.03(+0.70%)
Aug 28, 2002
4.416
4.468
4.333
4.350
38,912,868
-0.19(-4.15%)
Aug 27, 2002
4.556
4.622
4.525
4.538
405,808
+0.11(+2.37%)
Aug 26, 2002
4.442
4.442
4.285
4.433
225,525
+0.08(+1.91%)
Aug 23, 2002
4.433
4.438
4.302
4.350
29,567,380
-0.12(-2.74%)
Aug 22, 2002
4.446
4.508
4.411
4.473
221,412
+0.01(+0.20%)
Aug 21, 2002
4.376
4.486
4.350
4.464
516,400
+0.20(+4.62%)
Aug 20, 2002
4.289
4.350
4.228
4.267
506,118
+0.17(+4.17%)
Aug 16, 2002
4.092
4.171
4.022
4.096
45,699
+0.00(+0.11%)
Aug 15, 2002
4.048
4.219
4.018
4.092
1,108,891
+0.05(+1.19%)
Aug 14, 2002
3.983
4.044
3.886
4.044
362,394
+0.06(+1.54%)
Aug 13, 2002
3.917
4.140
3.904
3.983
425,002
+0.04(+0.89%)
Aug 12, 2002
3.991
4.031
3.939
3.948
321,950
+0.04(+1.01%)
Aug 07, 2002
3.899
3.939
3.764
3.908
744,896
-0.05(-1.33%)
Aug 06, 2002
3.786
3.983
3.786
3.961
467,274
+0.30(+8.25%)
Aug 05, 2002
3.777
3.829
3.637
3.659
552,046
-0.30(-7.62%)
Aug 02, 2002
3.934
3.969
3.829
3.961
619,681
+0.04(+0.89%)
Aug 01, 2002
4.035
4.035
3.860
3.926
522,341
-0.17(-4.17%)
Jul 31, 2002
4.158
4.219
4.039
4.096
523,941
-0.15(-3.60%)
Jul 30, 2002
4.333
4.333
4.223
4.250
822,814
-0.24(-5.27%)
Jul 29, 2002
4.263
4.608
4.258
4.486
1,136,310
+0.39(+9.39%)
Jul 26, 2002
4.066
4.140
3.895
4.101
734,843
-0.10(-2.40%)
Jul 25, 2002
4.109
4.324
4.083
4.201
591,119
+0.04(+0.95%)
Jul 24, 2002
3.821
4.206
3.808
4.162
1,283,233
+0.12(+2.92%)
Jul 23, 2002
4.136
4.210
4.044
4.044
624,479
-0.12(-2.84%)
Jul 22, 2002
4.276
4.394
4.118
4.162
900,502
-0.23(-5.28%)
Jul 19, 2002
4.508
4.543
4.390
4.394
600,944
-0.28(-6.08%)
Jul 17, 2002
4.630
4.766
4.608
4.678
615,339
+0.06(+1.23%)
Jul 12, 2002
4.687
4.722
4.613
4.622
225,297
-0.15(-3.12%)
Jul 11, 2002
4.626
4.770
4.578
4.770
445,338
+0.00(+0.00%)
Jul 10, 2002
4.963
5.011
4.713
4.770
767,289
-0.15(-3.11%)
Jul 09, 2002
4.989
5.064
4.902
4.923
374,047
-0.21(-4.09%)
Jul 08, 2002
5.116
5.134
5.046
5.134
68,548
+0.12(+2.45%)
Jul 05, 2002
4.897
5.072
4.897
5.011
541,764
+0.37(+7.92%)
Jul 04, 2002
4.587
4.665
4.547
4.643
471,158
+0.00(+0.00%)
Jul 03, 2002
4.587
4.665
4.547
4.643
471,158
-0.07(-1.39%)
Jul 02, 2002
4.762
4.766
4.622
4.709
567,355
-0.08(-1.65%)
Jul 01, 2002
4.928
4.998
4.783
4.788
515,029
-0.10(-2.06%)
Jun 28, 2002
4.923
5.046
4.888
4.888
639,560
+0.04(+0.90%)
Jun 27, 2002
4.748
4.902
4.696
4.845
563,699
+0.18(+3.75%)
Jun 26, 2002
4.639
4.770
4.604
4.670
535,137
-0.03(-0.56%)
Jun 25, 2002
4.748
4.827
4.670
4.696
794,709
-0.15(-3.16%)
Jun 21, 2002
4.880
4.954
4.770
4.849
40,786,532
-0.11(-2.29%)
Jun 20, 2002
4.998
5.002
4.888
4.963
264,369
-0.02(-0.35%)
Jun 19, 2002
4.967
5.024
4.950
4.980
509,317
-0.11(-2.23%)
Jun 18, 2002
5.046
5.129
5.024
5.094
516,857
+0.01(+0.17%)
Jun 17, 2002
4.937
5.099
4.937
5.085
390,042
+0.21(+4.22%)
Jun 14, 2002
4.853
4.915
4.770
4.880
664,694
-0.19(-3.71%)
Jun 12, 2002
5.077
5.107
4.972
5.068
570,783
-0.05(-1.03%)
Jun 11, 2002
5.116
5.243
5.099
5.120
579,922
+0.00(+0.09%)
Jun 10, 2002
5.116
5.160
5.029
5.116
153,549
+0.00(+0.09%)
Jun 07, 2002
5.042
5.155
5.007
5.112
302,300
+0.00(+0.09%)
Jun 06, 2002
5.204
5.217
5.107
5.107
659,439
-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.