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 )

10.50 -0.17 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
May 31, 2006 9.015 9.125 9.011 9.081 440,083 +0.16(+1.77%)
May 30, 2006 9.007 9.033 8.910 8.924 653,727 -0.14(-1.50%)
May 26, 2006 9.085 9.094 8.994 9.059 744,211 +0.03(+0.29%)
May 25, 2006 8.928 9.055 8.902 9.033 725,474 +0.12(+1.38%)
May 24, 2006 8.928 8.980 8.801 8.910 757,692 -0.07(-0.73%)
May 23, 2006 9.011 9.081 8.976 8.976 2,067,203 -0.10(-1.11%)
May 22, 2006 9.046 9.116 8.972 9.077 549,075 -0.08(-0.91%)
May 19, 2006 9.156 9.221 9.055 9.160 1,246,445 +0.07(+0.82%)
May 18, 2006 9.217 9.265 9.081 9.085 545,191 -0.09(-0.95%)
May 17, 2006 9.387 9.405 9.156 9.173 1,591,703 -0.33(-3.45%)
May 16, 2006 9.514 9.519 9.436 9.501 443,739 +0.03(+0.32%)
May 15, 2006 9.453 9.545 9.405 9.471 795,394 -0.19(-1.99%)
May 12, 2006 9.777 9.799 9.628 9.663 904,158 -0.17(-1.69%)
May 11, 2006 9.895 9.961 9.825 9.829 931,806 -0.04(-0.40%)
May 10, 2006 9.794 9.869 9.794 9.869 767,518 +0.12(+1.26%)
May 09, 2006 9.751 9.786 9.720 9.746 1,634,660 -0.04(-0.36%)
May 08, 2006 9.768 9.794 9.724 9.781 1,085,127 +0.04(+0.45%)
May 05, 2006 9.659 9.755 9.628 9.738 826,927 +0.13(+1.37%)
May 04, 2006 9.510 9.619 9.493 9.606 535,823 +0.02(+0.23%)
May 03, 2006 9.628 9.633 9.567 9.584 437,341 -0.15(-1.57%)
May 02, 2006 9.689 9.755 9.672 9.738 879,709 +0.12(+1.23%)
May 01, 2006 9.681 9.733 9.593 9.619 428,658 -0.04(-0.36%)
Apr 28, 2006 9.536 9.716 9.528 9.654 707,423 +0.06(+0.64%)
Apr 27, 2006 9.414 9.593 9.409 9.593 560,500 +0.11(+1.11%)
Apr 26, 2006 9.422 9.510 9.409 9.488 802,934 +0.03(+0.28%)
Apr 25, 2006 9.475 9.501 9.392 9.462 555,702 +0.14(+1.55%)
Apr 24, 2006 9.261 9.339 9.247 9.317 354,397 +0.05(+0.52%)
Apr 21, 2006 9.208 9.291 9.177 9.269 866,685 +0.17(+1.83%)
Apr 20, 2006 9.081 9.125 9.077 9.103 229,866 -0.07(-0.76%)
Apr 19, 2006 9.094 9.186 9.090 9.173 343,657 +0.14(+1.60%)
Apr 18, 2006 8.924 9.046 8.906 9.029 456,534 +0.15(+1.68%)
Apr 17, 2006 8.902 8.950 8.875 8.880 207,017 +0.02(+0.25%)
Apr 13, 2006 8.849 8.862 8.792 8.858 245,404 +0.01(+0.10%)
Apr 12, 2006 8.884 8.897 8.827 8.849 309,155 -0.09(-0.98%)
Apr 11, 2006 8.985 9.020 8.875 8.937 438,940 -0.04(-0.49%)
Apr 10, 2006 8.989 9.037 8.967 8.980 169,315 -0.00(-0.05%)
Apr 07, 2006 9.112 9.129 8.950 8.985 1,054,509 -0.25(-2.66%)
Apr 06, 2006 9.221 9.261 9.182 9.230 1,199,146 -0.04(-0.42%)
Apr 05, 2006 9.261 9.313 9.226 9.269 588,148 -0.10(-1.03%)
Apr 04, 2006 9.287 9.379 9.261 9.366 538,565 +0.16(+1.76%)
Apr 03, 2006 9.129 9.239 9.129 9.204 437,341 +0.08(+0.86%)
Mar 31, 2006 9.121 9.151 9.090 9.125 489,209 +0.07(+0.72%)
Mar 30, 2006 9.037 9.125 9.037 9.059 485,553 +0.16(+1.77%)
Mar 29, 2006 8.845 8.937 8.810 8.902 414,720 +0.05(+0.54%)
Mar 28, 2006 8.967 8.991 8.845 8.854 2,903,955 -0.02(-0.20%)
Mar 27, 2006 8.875 8.906 8.858 8.871 348,684 -0.04(-0.39%)
Mar 24, 2006 8.854 8.919 8.845 8.906 457,448 +0.08(+0.94%)
Mar 23, 2006 8.884 8.910 8.814 8.823 649,614 -0.16(-1.80%)
Mar 22, 2006 8.932 9.002 8.932 8.985 380,902 +0.00(+0.05%)
Mar 21, 2006 9.024 9.042 8.976 8.980 2,598,913 -0.15(-1.68%)
Mar 20, 2006 9.147 9.151 9.094 9.134 695,541 -0.02(-0.19%)
Mar 17, 2006 9.107 9.169 9.094 9.151 513,201 +0.05(+0.58%)
Mar 16, 2006 9.033 9.103 9.015 9.099 288,590 +0.03(+0.29%)
Mar 15, 2006 9.046 9.077 8.998 9.072 256,372 +0.10(+1.12%)
Mar 14, 2006 8.875 8.998 8.867 8.972 208,616 +0.11(+1.18%)
Mar 13, 2006 8.875 8.902 8.836 8.867 427,972 -0.04(-0.44%)
Mar 10, 2006 8.766 8.919 8.731 8.906 520,970 +0.13(+1.50%)
Mar 09, 2006 8.797 8.827 8.762 8.775 471,387 +0.05(+0.55%)
Mar 08, 2006 8.643 8.740 8.643 8.727 302,300 +0.01(+0.15%)
Mar 07, 2006 8.665 8.731 8.652 8.713 348,227 -0.13(-1.48%)
Mar 06, 2006 8.893 8.893 8.814 8.845 613,968 -0.00(-0.05%)
Mar 03, 2006 8.827 8.889 8.803 8.849 433,913 -0.09(-0.98%)
Mar 02, 2006 8.889 8.950 8.814 8.937 221,869 -0.07(-0.73%)
Mar 01, 2006 8.937 9.011 8.924 9.002 337,945 +0.11(+1.28%)
Feb 28, 2006 8.945 8.919 8.862 8.889 443,282 -0.06(-0.64%)
Feb 27, 2006 8.915 8.976 8.906 8.945 300,929 +0.06(+0.64%)
Feb 24, 2006 8.889 8.937 8.884 8.889 454,707 -0.05(-0.59%)
Feb 23, 2006 9.002 9.015 8.941 8.941 414,948 +0.07(+0.74%)
Feb 22, 2006 8.757 8.906 8.754 8.875 746,039 +0.24(+2.74%)
Feb 21, 2006 8.657 8.700 8.630 8.639 496,750 -0.04(-0.50%)
Feb 17, 2006 8.657 8.687 8.622 8.683 893,876 -0.02(-0.20%)
Feb 16, 2006 8.626 8.718 8.604 8.700 3,832,106 +0.09(+1.02%)
Feb 15, 2006 8.683 8.735 8.582 8.613 782,827 -0.11(-1.25%)
Feb 14, 2006 8.595 8.731 8.560 8.722 476,185 +0.07(+0.81%)
Feb 13, 2006 8.626 8.700 8.604 8.652 480,070 -0.03(-0.30%)
Feb 10, 2006 8.713 8.757 8.622 8.678 786,026 -0.06(-0.65%)
Feb 09, 2006 8.670 8.797 8.665 8.735 785,569 +0.12(+1.37%)
Feb 08, 2006 8.547 8.622 8.521 8.617 716,106 +0.15(+1.81%)
Feb 07, 2006 8.477 8.543 8.433 8.464 422,946 -0.07(-0.82%)
Feb 06, 2006 8.482 8.972 8.473 8.534 743,754 -0.11(-1.27%)
Feb 03, 2006 8.595 8.696 8.569 8.643 536,965 -0.13(-1.50%)
Feb 02, 2006 8.845 8.871 8.744 8.775 1,016,121 -0.13(-1.43%)
Feb 01, 2006 8.827 8.902 8.784 8.902 2,214,354 +0.04(+0.49%)
Jan 31, 2006 8.814 8.928 8.797 8.858 1,593,302 +0.15(+1.76%)
Jan 30, 2006 8.635 8.713 8.608 8.705 371,991 +0.07(+0.86%)
Jan 27, 2006 8.665 8.687 8.565 8.630 834,238 +0.04(+0.46%)
Jan 26, 2006 8.525 8.600 8.503 8.591 467,731 +0.23(+2.72%)
Jan 25, 2006 8.311 8.381 8.285 8.363 619,452 +0.25(+3.02%)
Jan 24, 2006 8.127 8.166 8.061 8.118 320,808 -0.00(-0.05%)
Jan 23, 2006 8.118 8.140 8.079 8.123 424,545 +0.12(+1.53%)
Jan 20, 2006 8.131 8.131 8.000 8.000 419,290 -0.09(-1.08%)
Jan 19, 2006 8.031 8.118 8.018 8.088 382,959 +0.12(+1.48%)
Jan 18, 2006 7.987 8.000 7.908 7.970 421,575 -0.08(-1.03%)
Jan 17, 2006 8.053 8.061 8.009 8.053 301,614 -0.06(-0.76%)
Jan 13, 2006 8.083 8.118 8.057 8.114 311,668 +0.00(+0.05%)
Jan 12, 2006 8.096 8.153 8.092 8.110 295,216 -0.02(-0.22%)
Jan 11, 2006 8.101 8.153 8.079 8.127 376,104 +0.07(+0.92%)
Jan 10, 2006 8.053 8.075 8.026 8.053 247,004 -0.11(-1.29%)
Jan 09, 2006 8.127 8.180 8.105 8.158 441,454 -0.08(-0.96%)
Jan 06, 2006 8.127 8.263 8.127 8.236 407,179 +0.11(+1.35%)
Jan 05, 2006 8.118 8.140 8.092 8.127 227,353 -0.04(-0.54%)
Jan 04, 2006 8.127 8.188 8.123 8.171 582,436 +0.12(+1.47%)
Jan 03, 2006 7.943 8.088 7.908 8.053 881,537 +0.24(+3.08%)
Dec 30, 2005 7.773 7.825 7.751 7.812 167,259 -0.03(-0.34%)
Dec 29, 2005 7.812 7.851 7.803 7.838 1,033,487 +0.02(+0.28%)
Dec 28, 2005 7.878 7.891 7.790 7.816 138,468 +0.01(+0.11%)
Dec 27, 2005 7.851 7.878 7.799 7.808 164,517 -0.01(-0.17%)
Dec 23, 2005 7.825 7.834 7.808 7.821 91,398 +0.02(+0.28%)
Dec 22, 2005 7.799 7.821 7.759 7.799 305,042 +0.04(+0.45%)
Dec 21, 2005 7.768 7.803 7.742 7.764 173,885 +0.04(+0.57%)
Dec 20, 2005 7.742 7.746 7.703 7.720 152,635 -0.08(-1.07%)
Dec 19, 2005 7.825 7.856 7.794 7.803 197,649 -0.02(-0.28%)
Dec 16, 2005 7.851 7.882 7.799 7.825 664,694 +0.09(+1.19%)
Dec 15, 2005 7.773 7.781 7.685 7.733 181,197 -0.04(-0.56%)
Dec 14, 2005 7.777 7.816 7.768 7.777 317,609 +0.03(+0.34%)
Dec 13, 2005 7.711 7.812 7.689 7.751 522,798 +0.03(+0.40%)
Dec 12, 2005 7.729 7.772 7.692 7.720 207,017 +0.10(+1.32%)
Dec 09, 2005 7.589 7.646 7.576 7.619 171,371 +0.09(+1.16%)
Dec 08, 2005 7.514 7.598 7.492 7.532 855,260 +0.04(+0.47%)
Dec 07, 2005 7.536 7.536 7.484 7.497 321,950 -0.08(-1.10%)
Dec 06, 2005 7.580 7.628 7.554 7.580 291,560 -0.07(-0.86%)
Dec 05, 2005 7.685 7.694 7.602 7.646 273,509 -0.09(-1.13%)
Dec 02, 2005 7.689 7.746 7.672 7.733 626,307 -0.10(-1.23%)
Dec 01, 2005 7.751 7.838 7.751 7.829 440,540 +0.11(+1.47%)
Nov 30, 2005 7.711 7.755 7.698 7.716 186,909 -0.05(-0.62%)
Nov 29, 2005 7.794 7.794 7.720 7.764 171,600 -0.03(-0.39%)
Nov 28, 2005 7.755 7.838 7.738 7.794 530,339 +0.03(+0.34%)
Nov 25, 2005 7.794 7.799 7.733 7.768 98,710 -0.06(-0.73%)
Nov 23, 2005 7.773 7.838 7.773 7.825 190,337 +0.06(+0.79%)
Nov 22, 2005 7.654 7.777 7.628 7.764 942,545 +0.05(+0.68%)
Nov 21, 2005 7.746 7.764 7.681 7.711 671,778 -0.01(-0.11%)
Nov 18, 2005 7.689 7.724 7.650 7.720 328,577 +0.01(+0.17%)
Nov 17, 2005 7.641 7.707 7.619 7.707 541,764 +0.10(+1.27%)
Nov 16, 2005 7.598 7.628 7.558 7.611 342,287 +0.00(+0.06%)
Nov 15, 2005 7.611 7.637 7.580 7.606 6,503,909 -0.00(-0.06%)
Nov 14, 2005 7.694 7.698 7.580 7.611 388,443 -0.09(-1.14%)
Nov 11, 2005 7.681 7.724 7.659 7.698 371,305 +0.01(+0.11%)
Nov 10, 2005 7.628 7.720 7.615 7.689 4,053,061 +0.08(+1.09%)
Nov 09, 2005 7.584 7.633 7.558 7.606 311,668 -0.04(-0.52%)
Nov 08, 2005 7.654 7.646 7.589 7.646 530,110 -0.00(-0.06%)
Nov 07, 2005 7.619 7.654 7.571 7.650 568,726 -0.00(-0.06%)
Nov 04, 2005 7.755 7.755 7.598 7.654 432,314 -0.15(-1.96%)
Nov 03, 2005 7.847 7.864 7.764 7.808 1,077,815 +0.00(+0.06%)
Nov 02, 2005 7.694 7.816 7.681 7.803 245,176 +0.06(+0.79%)
Nov 01, 2005 7.755 7.777 7.698 7.742 288,361 +0.03(+0.34%)
Oct 31, 2005 7.663 7.764 7.663 7.716 350,969 +0.09(+1.15%)
Oct 28, 2005 7.611 7.650 7.567 7.628 407,408 +0.02(+0.29%)
Oct 27, 2005 7.619 7.650 7.584 7.606 594,546 -0.04(-0.46%)
Oct 26, 2005 7.646 7.707 7.637 7.641 355,311 -0.00(-0.06%)
Oct 25, 2005 7.633 7.672 7.589 7.646 367,878 +0.07(+0.87%)
Oct 24, 2005 7.431 7.584 7.431 7.580 117,446 +0.19(+2.55%)
Oct 21, 2005 7.405 7.453 7.352 7.392 215,700 +0.02(+0.24%)
Oct 20, 2005 7.471 7.497 7.352 7.374 295,902 -0.15(-1.98%)
Oct 19, 2005 7.352 7.536 7.352 7.523 451,508 +0.10(+1.30%)
Oct 18, 2005 7.453 7.466 7.414 7.427 319,208 -0.12(-1.62%)
Oct 17, 2005 7.541 7.571 7.519 7.549 626,993 -0.04(-0.52%)
Oct 14, 2005 7.514 7.619 7.514 7.589 437,112 +0.13(+1.70%)
Oct 13, 2005 7.405 7.492 7.379 7.462 422,032 -0.04(-0.53%)
Oct 12, 2005 7.558 7.589 7.475 7.501 429,572 -0.04(-0.52%)
Oct 11, 2005 7.593 7.615 7.519 7.541 810,932 -0.07(-0.92%)
Oct 10, 2005 7.650 7.663 7.593 7.611 374,504 -0.02(-0.23%)
Oct 07, 2005 7.615 7.654 7.567 7.628 283,792 +0.05(+0.69%)
Oct 06, 2005 7.536 7.619 7.532 7.576 527,140 +0.06(+0.82%)
Oct 05, 2005 7.602 7.611 7.514 7.514 424,774 -0.15(-2.00%)
Oct 04, 2005 7.672 7.746 7.663 7.668 783,055 +0.01(+0.17%)
Oct 03, 2005 7.663 7.676 7.633 7.654 481,898 -0.02(-0.29%)
Sep 30, 2005 7.689 7.720 7.663 7.676 514,801 -0.02(-0.23%)
Sep 29, 2005 7.606 7.703 7.593 7.694 486,924 +0.07(+0.86%)
Sep 28, 2005 7.619 7.668 7.611 7.628 361,480 +0.14(+1.87%)
Sep 27, 2005 7.497 7.506 7.449 7.488 378,617 -0.03(-0.41%)
Sep 26, 2005 7.479 7.549 7.479 7.519 253,630 +0.14(+1.90%)
Sep 23, 2005 7.379 7.405 7.352 7.379 170,001 -0.04(-0.47%)
Sep 22, 2005 7.352 7.414 7.322 7.414 379,988 +0.05(+0.65%)
Sep 21, 2005 7.396 7.418 7.344 7.366 118,132 -0.04(-0.53%)
Sep 20, 2005 7.431 7.475 7.357 7.405 331,776 -0.03(-0.35%)
Sep 19, 2005 7.427 7.471 7.414 7.431 325,378 -0.07(-0.99%)
Sep 16, 2005 7.492 7.536 7.453 7.506 341,144 +0.04(+0.53%)
Sep 15, 2005 7.479 7.479 7.436 7.466 312,811 -0.02(-0.29%)
Sep 14, 2005 7.527 7.545 7.466 7.488 199,705 -0.00(-0.06%)
Sep 13, 2005 7.527 7.536 7.479 7.492 271,453 -0.08(-1.10%)
Sep 12, 2005 7.549 7.598 7.549 7.576 218,670 -0.14(-1.87%)
Sep 09, 2005 7.703 7.738 7.672 7.720 284,249 +0.08(+1.03%)
Sep 08, 2005 7.624 7.681 7.615 7.641 255,915 +0.00(+0.00%)
Sep 07, 2005 7.624 7.672 7.598 7.641 329,262 -0.02(-0.29%)
Sep 06, 2005 7.624 7.668 7.619 7.663 417,462 +0.17(+2.28%)
Sep 02, 2005 7.479 7.532 7.466 7.492 154,234 +0.06(+0.77%)
Sep 01, 2005 7.427 7.488 7.405 7.436 284,706 +0.12(+1.61%)
Aug 31, 2005 7.191 7.322 7.173 7.317 979,333 +0.06(+0.84%)
Aug 30, 2005 7.199 7.256 7.177 7.256 1,216,741 +0.00(+0.00%)
Aug 29, 2005 7.221 7.265 7.171 7.256 5,411,699 -0.03(-0.36%)
Aug 26, 2005 7.331 7.344 7.269 7.282 468,416 -0.08(-1.07%)
Aug 25, 2005 7.344 7.383 7.326 7.361 180,968 -0.00(-0.06%)
Aug 24, 2005 7.396 7.401 7.339 7.366 525,083 -0.04(-0.53%)
Aug 23, 2005 7.444 7.449 7.370 7.405 931,349 -0.09(-1.17%)
Aug 22, 2005 7.492 7.506 7.449 7.492 498,121 +0.07(+1.00%)
Aug 19, 2005 7.344 7.422 7.344 7.418 221,869 +0.05(+0.71%)
Aug 18, 2005 7.335 7.396 7.335 7.366 287,904 -0.09(-1.23%)
Aug 17, 2005 7.422 7.501 7.405 7.457 210,673 -0.06(-0.81%)
Aug 16, 2005 7.602 7.606 7.497 7.519 236,721 -0.13(-1.66%)
Aug 15, 2005 7.619 7.663 7.598 7.646 353,711 -0.04(-0.46%)
Aug 12, 2005 7.659 7.698 7.633 7.681 252,945 -0.01(-0.11%)
Aug 11, 2005 7.646 7.698 7.633 7.689 243,348 +0.16(+2.09%)
Aug 10, 2005 7.580 7.633 7.506 7.532 277,851 +0.03(+0.35%)
Aug 09, 2005 7.471 7.523 7.453 7.506 304,356 +0.06(+0.76%)
Aug 08, 2005 7.475 7.484 7.427 7.449 333,832 +0.05(+0.71%)
Aug 05, 2005 7.396 7.422 7.357 7.396 427,972 -0.03(-0.41%)
Aug 04, 2005 7.427 7.449 7.357 7.427 713,592 -0.04(-0.47%)
Aug 03, 2005 7.414 7.471 7.396 7.462 163,146 +0.05(+0.65%)
Aug 02, 2005 7.374 7.418 7.352 7.414 193,079 +0.01(+0.12%)
Aug 01, 2005 7.436 7.440 7.379 7.405 152,863 +0.05(+0.71%)
Jul 29, 2005 7.366 7.396 7.344 7.352 206,331 -0.09(-1.18%)
Jul 28, 2005 7.374 7.471 7.374 7.440 336,574 +0.07(+0.89%)
Jul 27, 2005 7.309 7.396 7.296 7.374 315,095 +0.15(+2.12%)
Jul 26, 2005 7.204 7.269 7.186 7.221 177,541 +0.10(+1.35%)
Jul 25, 2005 7.107 7.160 7.046 7.125 266,197 -0.09(-1.27%)
Jul 22, 2005 7.300 7.304 7.195 7.217 235,350 -0.05(-0.66%)
Jul 21, 2005 7.221 7.265 7.151 7.265 291,789 +0.07(+0.91%)
Jul 20, 2005 7.099 7.221 7.081 7.199 257,743 +0.09(+1.23%)
Jul 19, 2005 7.037 7.116 7.007 7.112 454,707 +0.14(+2.01%)
Jul 18, 2005 6.954 7.046 6.893 6.972 281,735 +0.02(+0.25%)
Jul 15, 2005 6.950 6.980 6.910 6.954 125,901 +0.00(+0.00%)
Jul 14, 2005 6.967 6.972 6.897 6.954 423,174 +0.04(+0.57%)
Jul 13, 2005 6.897 6.928 6.875 6.915 251,117 -0.03(-0.44%)
Jul 12, 2005 6.889 6.972 6.884 6.945 458,362 +0.15(+2.19%)
Jul 11, 2005 6.748 6.801 6.718 6.797 746,953 +0.10(+1.44%)
Jul 08, 2005 6.600 6.748 6.591 6.700 285,848 +0.10(+1.53%)
Jul 07, 2005 6.525 6.652 6.495 6.600 206,560 -0.05(-0.79%)
Jul 06, 2005 6.648 6.678 6.643 6.652 123,387 -0.03(-0.46%)
Jul 05, 2005 6.683 6.727 6.648 6.683 279,450 -0.04(-0.59%)
Jul 01, 2005 6.748 6.788 6.705 6.722 501,548 +0.00(+0.00%)
Jun 30, 2005 6.797 6.805 6.705 6.722 183,482 +0.03(+0.46%)
Jun 29, 2005 6.670 6.740 6.643 6.692 494,465 +0.07(+1.12%)
Jun 28, 2005 6.613 6.622 6.578 6.617 456,078 -0.05(-0.79%)
Jun 27, 2005 6.678 6.687 6.630 6.670 495,379 -0.06(-0.91%)
Jun 24, 2005 6.713 6.753 6.678 6.731 193,307 +0.02(+0.26%)
Jun 23, 2005 6.748 6.801 6.700 6.713 260,485 -0.11(-1.60%)
Jun 22, 2005 6.801 6.832 6.775 6.823 195,364 +0.02(+0.32%)
Jun 21, 2005 6.757 6.805 6.718 6.801 554,102 -0.05(-0.70%)
Jun 20, 2005 6.867 6.871 6.805 6.849 208,159 -0.10(-1.39%)
Jun 17, 2005 6.915 6.959 6.897 6.945 575,809 +0.14(+1.99%)
Jun 16, 2005 6.840 6.858 6.770 6.810 1,719,432 +0.00(+0.00%)
Jun 15, 2005 6.814 6.827 6.740 6.810 87,056 +0.03(+0.39%)
Jun 14, 2005 6.753 6.819 6.744 6.783 122,930 -0.00(-0.06%)
Jun 13, 2005 6.735 6.788 6.718 6.788 102,823 +0.00(+0.06%)
Jun 10, 2005 6.819 6.819 6.718 6.783 135,726 -0.04(-0.58%)
Jun 09, 2005 6.775 6.854 6.757 6.823 184,853 +0.07(+0.97%)
Jun 08, 2005 6.814 6.836 6.735 6.757 169,315 -0.09(-1.28%)
Jun 07, 2005 6.862 6.884 6.819 6.845 207,245 -0.00(-0.06%)
Jun 06, 2005 6.814 6.867 6.801 6.849 289,504 +0.04(+0.51%)
Jun 03, 2005 6.840 6.875 6.775 6.814 207,931 -0.11(-1.58%)
Jun 02, 2005 6.893 6.945 6.889 6.924 172,742 +0.04(+0.57%)
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.