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 )

10.79 -0.17 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2007 11.05 11.06 11.01 11.05 1,286,203 +0.06(+0.56%)
May 30, 2007 10.86 10.98 10.84 10.98 3,063,445 -0.00(-0.04%)
May 29, 2007 10.98 11.05 10.95 10.99 2,246,823 +0.02(+0.16%)
May 25, 2007 10.92 10.98 10.90 10.97 3,700,721 +0.05(+0.44%)
May 24, 2007 11.05 11.06 10.89 10.92 8,497,080 -0.11(-0.99%)
May 23, 2007 10.99 11.11 10.97 11.03 5,285,340 +0.09(+0.80%)
May 22, 2007 10.97 11.01 10.94 10.95 2,925,662 -0.04(-0.36%)
May 21, 2007 11.07 11.07 10.95 10.98 2,599,370 -0.12(-1.06%)
May 18, 2007 11.04 11.11 11.02 11.10 2,682,876 +0.11(+1.00%)
May 17, 2007 11.00 11.02 10.95 10.99 3,822,509 -0.07(-0.67%)
May 16, 2007 11.07 11.08 10.96 11.07 5,131,334 +0.11(+1.00%)
May 15, 2007 10.96 11.09 10.94 10.96 5,410,328 +0.19(+1.75%)
May 14, 2007 10.80 10.83 10.72 10.77 1,683,786 -0.07(-0.61%)
May 11, 2007 10.74 10.85 10.74 10.84 2,813,665 +0.28(+2.61%)
May 10, 2007 10.71 10.78 10.53 10.56 2,410,175 -0.23(-2.11%)
May 09, 2007 10.71 10.79 10.70 10.79 2,762,973 +0.11(+0.98%)
May 08, 2007 10.64 10.70 10.60 10.68 1,140,211 -0.03(-0.29%)
May 07, 2007 10.74 10.76 10.70 10.71 731,415 -0.03(-0.24%)
May 04, 2007 10.67 10.77 10.67 10.74 2,478,267 +0.22(+2.08%)
May 03, 2007 10.56 10.57 10.45 10.52 1,461,917 -0.03(-0.25%)
May 02, 2007 10.46 10.56 10.44 10.55 1,303,569 +0.08(+0.75%)
May 01, 2007 10.43 10.52 10.39 10.47 1,807,174 -0.01(-0.08%)
Apr 30, 2007 10.58 10.62 10.47 10.48 4,985,097 -0.12(-1.12%)
Apr 27, 2007 10.53 10.64 10.52 10.60 1,651,340 -0.09(-0.86%)
Apr 26, 2007 10.80 10.80 10.69 10.69 1,021,377 -0.15(-1.41%)
Apr 25, 2007 10.78 10.85 10.72 10.84 2,056,484 +0.09(+0.81%)
Apr 24, 2007 10.78 10.80 10.74 10.75 4,039,352 -0.25(-2.31%)
Apr 23, 2007 11.01 11.05 10.98 11.01 3,263,608 -0.08(-0.71%)
Apr 20, 2007 11.14 11.18 11.05 11.09 5,477,505 +0.28(+2.55%)
Apr 19, 2007 10.74 10.84 10.71 10.81 1,583,705 -0.07(-0.60%)
Apr 18, 2007 10.86 10.93 10.82 10.88 2,043,439 -0.06(-0.56%)
Apr 17, 2007 10.95 11.00 10.92 10.94 2,013,735 -0.07(-0.60%)
Apr 16, 2007 10.95 11.00 10.93 11.00 3,685,256 +0.11(+1.05%)
Apr 13, 2007 10.86 10.89 10.82 10.89 1,188,636 +0.04(+0.40%)
Apr 12, 2007 10.76 10.87 10.75 10.84 2,675,231 +0.01(+0.12%)
Apr 11, 2007 10.99 10.99 10.83 10.83 3,497,359 -0.10(-0.88%)
Apr 10, 2007 10.91 10.99 10.89 10.93 1,551,716 +0.11(+0.97%)
Apr 09, 2007 10.86 10.86 10.77 10.82 2,099,878 -0.03(-0.28%)
Apr 05, 2007 10.86 10.89 10.80 10.85 1,672,362 +0.00(+0.04%)
Apr 04, 2007 10.87 10.88 10.82 10.85 4,371,813 -0.10(-0.88%)
Apr 03, 2007 10.89 11.00 10.87 10.95 3,413,044 +0.19(+1.75%)
Apr 02, 2007 10.77 10.79 10.71 10.76 1,446,379 +0.01(+0.12%)
Mar 30, 2007 10.70 10.76 10.67 10.74 1,772,671 +0.02(+0.16%)
Mar 29, 2007 10.73 10.77 10.65 10.73 2,232,634 +0.10(+0.95%)
Mar 28, 2007 10.62 10.70 10.60 10.63 3,726,541 -0.05(-0.45%)
Mar 27, 2007 10.61 10.69 10.57 10.67 2,005,509 +0.02(+0.20%)
Mar 26, 2007 10.66 10.68 10.49 10.65 2,607,596 -0.04(-0.33%)
Mar 23, 2007 10.67 10.71 10.64 10.69 2,942,571 -0.08(-0.77%)
Mar 22, 2007 10.83 10.84 10.72 10.77 1,882,806 -0.03(-0.24%)
Mar 21, 2007 10.63 10.81 10.52 10.80 4,027,698 +0.28(+2.71%)
Mar 20, 2007 10.40 10.52 10.37 10.51 2,058,977 +0.04(+0.42%)
Mar 19, 2007 10.41 10.48 10.35 10.47 2,197,446 +0.22(+2.14%)
Mar 16, 2007 10.28 10.34 10.21 10.25 2,322,433 +0.03(+0.30%)
Mar 15, 2007 10.15 10.23 10.11 10.22 3,177,922 -0.02(-0.17%)
Mar 14, 2007 10.14 10.24 9.991 10.24 2,618,564 +0.03(+0.26%)
Mar 13, 2007 10.53 10.48 10.20 10.21 3,361,176 -0.32(-3.07%)
Mar 12, 2007 10.48 10.57 10.47 10.53 1,314,080 -0.04(-0.37%)
Mar 09, 2007 10.57 10.60 10.52 10.57 1,317,736 +0.08(+0.79%)
Mar 08, 2007 10.46 10.54 10.44 10.49 1,589,418 +0.28(+2.70%)
Mar 07, 2007 10.26 10.30 10.20 10.21 1,158,703 -0.03(-0.26%)
Mar 06, 2007 10.18 10.26 10.11 10.24 1,559,485 +0.27(+2.68%)
Mar 05, 2007 10.06 10.14 9.965 9.974 2,578,805 -0.24(-2.36%)
Mar 02, 2007 10.32 10.37 10.21 10.21 3,386,082 -0.24(-2.26%)
Mar 01, 2007 10.40 10.53 10.33 10.45 5,066,076 -0.21(-1.97%)
Feb 28, 2007 10.70 10.75 10.56 10.66 2,568,751 +0.04(+0.33%)
Feb 27, 2007 11.01 11.02 10.53 10.63 3,217,223 -0.51(-4.56%)
Feb 26, 2007 11.16 11.18 11.07 11.13 1,896,441 +0.08(+0.75%)
Feb 23, 2007 11.07 11.07 11.02 11.05 2,127,526 -0.02(-0.16%)
Feb 22, 2007 11.07 11.09 11.03 11.07 3,432,695 +0.01(+0.12%)
Feb 21, 2007 11.10 11.11 10.99 11.05 5,282,827 -0.05(-0.43%)
Feb 20, 2007 11.16 11.16 11.09 11.10 4,172,565 -0.09(-0.78%)
Feb 16, 2007 11.24 11.24 11.14 11.19 26,352,442 -0.29(-2.52%)
Feb 15, 2007 11.51 11.52 11.47 11.48 470,701 +0.00(+0.04%)
Feb 14, 2007 11.39 11.50 11.38 11.47 425,815 +0.13(+1.12%)
Feb 13, 2007 11.30 11.36 11.27 11.35 539,182 +0.18(+1.57%)
Feb 12, 2007 11.25 11.25 11.15 11.17 701,711 -0.16(-1.39%)
Feb 09, 2007 11.37 11.40 11.29 11.33 568,041 -0.09(-0.77%)
Feb 08, 2007 11.38 11.45 11.34 11.42 433,913 -0.05(-0.42%)
Feb 07, 2007 11.44 11.50 11.42 11.47 2,772,570 +0.12(+1.04%)
Feb 06, 2007 11.34 11.36 11.27 11.35 1,721,717 +0.27(+2.41%)
Feb 05, 2007 11.05 11.08 11.01 11.08 708,566 +0.00(+0.00%)
Feb 02, 2007 11.04 11.08 10.99 11.08 658,068 -0.01(-0.08%)
Feb 01, 2007 11.04 11.09 11.00 11.09 648,928 +0.11(+1.04%)
Jan 31, 2007 10.81 10.98 10.79 10.98 1,714,633 +0.04(+0.36%)
Jan 30, 2007 10.87 10.94 10.84 10.94 621,509 +0.13(+1.17%)
Jan 29, 2007 10.79 10.85 10.77 10.81 410,378 +0.00(+0.00%)
Jan 26, 2007 10.82 10.82 10.73 10.81 877,881 -0.07(-0.60%)
Jan 25, 2007 10.98 11.03 10.85 10.88 804,534 -0.13(-1.19%)
Jan 24, 2007 10.97 11.02 10.95 11.01 522,570 +0.10(+0.88%)
Jan 23, 2007 10.85 10.95 10.84 10.91 510,231 +0.13(+1.22%)
Jan 22, 2007 10.91 10.91 10.74 10.78 645,501 -0.07(-0.69%)
Jan 19, 2007 10.77 10.88 10.77 10.85 419,747 +0.15(+1.39%)
Jan 18, 2007 10.79 10.81 10.69 10.70 700,568 -0.03(-0.24%)
Jan 17, 2007 10.73 10.78 10.68 10.73 554,102 -0.00(-0.04%)
Jan 16, 2007 10.83 10.85 10.69 10.74 627,906 +0.02(+0.16%)
Jan 12, 2007 10.67 10.76 10.67 10.72 378,389 +0.13(+1.20%)
Jan 11, 2007 10.49 10.61 10.48 10.59 748,324 +0.12(+1.17%)
Jan 10, 2007 10.44 10.49 10.42 10.47 344,114 -0.10(-0.95%)
Jan 09, 2007 10.66 10.67 10.55 10.57 547,247 -0.03(-0.25%)
Jan 08, 2007 10.62 10.62 10.53 10.60 399,867 -0.03(-0.25%)
Jan 05, 2007 10.70 10.72 10.57 10.62 1,428,556 -0.23(-2.10%)
Jan 04, 2007 10.81 10.85 10.75 10.85 1,355,209 +0.00(+0.04%)
Jan 03, 2007 10.88 10.94 10.81 10.84 1,507,388 +0.32(+2.99%)
Dec 29, 2006 10.50 10.58 10.50 10.53 616,939 -0.04(-0.33%)
Dec 28, 2006 10.59 10.60 10.53 10.56 457,677 -0.00(-0.04%)
Dec 27, 2006 10.44 10.57 10.42 10.57 515,258 +0.04(+0.42%)
Dec 26, 2006 10.50 10.53 10.44 10.53 174,342 +0.08(+0.75%)
Dec 22, 2006 10.49 10.50 10.40 10.45 413,806 -0.06(-0.54%)
Dec 21, 2006 10.51 10.56 10.49 10.50 628,820 -0.00(-0.04%)
Dec 20, 2006 10.57 10.60 10.51 10.51 456,763 -0.08(-0.79%)
Dec 19, 2006 10.48 10.60 10.47 10.59 833,553 +0.07(+0.62%)
Dec 18, 2006 10.58 10.59 10.52 10.53 506,575 -0.12(-1.11%)
Dec 15, 2006 10.70 10.71 10.63 10.64 733,472 +0.02(+0.21%)
Dec 14, 2006 10.58 10.63 10.57 10.62 717,477 -0.06(-0.53%)
Dec 13, 2006 10.62 10.69 10.59 10.68 632,019 +0.09(+0.83%)
Dec 12, 2006 10.56 10.61 10.53 10.59 479,384 -0.03(-0.25%)
Dec 11, 2006 10.56 10.63 10.55 10.62 537,422 +0.08(+0.75%)
Dec 08, 2006 10.59 10.60 10.50 10.54 679,090 +0.01(+0.13%)
Dec 07, 2006 10.59 10.63 10.51 10.53 390,728 -0.04(-0.41%)
Dec 06, 2006 10.61 10.62 10.56 10.57 734,843 -0.10(-0.94%)
Dec 05, 2006 10.61 10.67 10.59 10.67 527,825 +0.08(+0.74%)
Dec 04, 2006 10.53 10.63 10.52 10.59 1,819,285 +0.01(+0.08%)
Dec 01, 2006 10.53 10.62 10.47 10.58 1,417,817 +0.01(+0.12%)
Nov 30, 2006 10.55 10.59 10.53 10.57 1,755,077 +0.04(+0.37%)
Nov 29, 2006 10.56 10.58 10.48 10.53 611,912 +0.03(+0.25%)
Nov 28, 2006 10.41 10.51 10.41 10.50 792,195 +0.08(+0.80%)
Nov 27, 2006 10.60 10.60 10.41 10.42 2,204,300 -0.48(-4.38%)
Nov 24, 2006 10.93 10.98 10.90 10.90 330,176 -0.11(-0.99%)
Nov 22, 2006 11.01 11.06 10.97 11.01 629,277 +0.15(+1.37%)
Nov 21, 2006 10.85 10.87 10.81 10.86 438,712 +0.01(+0.08%)
Nov 20, 2006 10.77 10.88 10.77 10.85 293,845 +0.04(+0.32%)
Nov 17, 2006 10.76 10.83 10.73 10.81 441,454 -0.04(-0.36%)
Nov 16, 2006 10.86 10.88 10.81 10.85 412,892 +0.04(+0.36%)
Nov 15, 2006 10.76 10.84 10.75 10.81 335,432 +0.05(+0.49%)
Nov 14, 2006 10.81 10.81 10.68 10.76 403,523 -0.01(-0.08%)
Nov 13, 2006 10.75 10.79 10.74 10.77 394,612 -0.01(-0.08%)
Nov 10, 2006 10.80 10.82 10.75 10.78 403,066 -0.01(-0.12%)
Nov 09, 2006 10.81 10.84 10.77 10.79 1,007,210 -0.02(-0.20%)
Nov 08, 2006 10.74 10.84 10.69 10.81 661,267 +0.07(+0.61%)
Nov 07, 2006 10.71 10.82 10.70 10.75 867,599 +0.12(+1.11%)
Nov 06, 2006 10.53 10.64 10.53 10.63 302,071 +0.15(+1.42%)
Nov 03, 2006 10.52 10.53 10.46 10.48 427,059 -0.05(-0.50%)
Nov 02, 2006 10.55 10.56 10.49 10.53 506,804 -0.05(-0.50%)
Nov 01, 2006 10.72 10.74 10.59 10.59 477,099 -0.00(-0.04%)
Oct 31, 2006 10.50 10.61 10.48 10.59 1,192,520 +0.14(+1.38%)
Oct 30, 2006 10.44 10.47 10.39 10.45 319,894 -0.05(-0.46%)
Oct 27, 2006 10.54 10.54 10.44 10.49 499,949 -0.02(-0.21%)
Oct 26, 2006 10.48 10.53 10.36 10.52 2,535,848 +0.01(+0.12%)
Oct 25, 2006 10.41 10.51 10.40 10.50 1,867,726 +0.10(+0.97%)
Oct 24, 2006 10.39 10.42 10.35 10.40 573,296 -0.09(-0.83%)
Oct 23, 2006 10.37 10.52 10.36 10.49 418,604 +0.01(+0.08%)
Oct 20, 2006 10.46 10.52 10.39 10.48 422,946 +0.01(+0.08%)
Oct 19, 2006 10.44 10.50 10.39 10.47 654,869 +0.13(+1.27%)
Oct 18, 2006 10.34 10.36 10.27 10.34 329,034 +0.06(+0.60%)
Oct 17, 2006 10.31 10.32 10.20 10.28 783,284 -0.23(-2.17%)
Oct 16, 2006 10.44 10.53 10.42 10.51 554,331 -0.05(-0.46%)
Oct 13, 2006 10.52 10.57 10.49 10.56 403,980 -0.02(-0.17%)
Oct 12, 2006 10.49 10.59 10.46 10.57 927,922 +0.25(+2.42%)
Oct 11, 2006 10.29 10.38 10.26 10.32 996,242 -0.06(-0.59%)
Oct 10, 2006 10.41 10.41 10.32 10.39 1,864,984 -0.04(-0.38%)
Oct 09, 2006 10.42 10.44 10.38 10.42 619,909 -0.01(-0.08%)
Oct 06, 2006 10.59 10.46 10.39 10.43 5,230,273 -0.16(-1.49%)
Oct 05, 2006 10.35 10.60 10.35 10.59 5,619,630 +0.31(+2.98%)
Oct 04, 2006 10.12 10.30 10.12 10.28 1,541,890 +0.17(+1.69%)
Oct 03, 2006 10.11 10.15 10.08 10.11 769,803 -0.01(-0.09%)
Oct 02, 2006 10.14 10.19 10.12 10.12 391,870 +0.00(+0.00%)
Sep 29, 2006 10.11 10.16 10.08 10.12 446,252 +0.06(+0.61%)
Sep 28, 2006 10.08 10.10 10.02 10.06 496,521 +0.04(+0.35%)
Sep 27, 2006 9.965 10.05 9.965 10.03 718,162 -0.04(-0.39%)
Sep 26, 2006 9.991 10.07 9.974 10.07 398,040 -0.03(-0.26%)
Sep 25, 2006 10.06 10.11 9.961 10.09 1,839,621 +0.04(+0.44%)
Sep 22, 2006 10.10 10.11 10.02 10.05 739,870 -0.02(-0.22%)
Sep 21, 2006 10.11 10.14 10.04 10.07 598,431 -0.03(-0.30%)
Sep 20, 2006 9.991 10.11 9.987 10.10 1,619,808 +0.24(+2.44%)
Sep 19, 2006 9.948 9.948 9.803 9.860 1,941,987 -0.16(-1.57%)
Sep 18, 2006 9.983 10.04 9.878 10.02 458,362 +0.05(+0.48%)
Sep 15, 2006 9.983 10.01 9.930 9.970 936,605 -0.05(-0.52%)
Sep 14, 2006 9.974 10.03 9.956 10.02 592,947 +0.11(+1.15%)
Sep 13, 2006 9.873 9.926 9.812 9.908 520,056 -0.04(-0.35%)
Sep 12, 2006 9.803 9.943 9.790 9.943 2,874,708 +0.18(+1.84%)
Sep 11, 2006 9.759 9.803 9.707 9.764 704,681 -0.04(-0.40%)
Sep 08, 2006 9.786 9.816 9.747 9.803 658,525 -0.07(-0.75%)
Sep 07, 2006 9.878 9.952 9.860 9.878 361,480 -0.13(-1.27%)
Sep 06, 2006 10.07 10.08 9.956 10.00 4,422,083 -0.23(-2.27%)
Sep 05, 2006 10.20 10.27 10.18 10.24 1,348,583 +0.08(+0.82%)
Sep 01, 2006 10.10 10.20 10.08 10.15 4,871,077 +0.13(+1.31%)
Aug 31, 2006 9.991 10.04 9.970 10.02 329,719 -0.02(-0.17%)
Aug 30, 2006 10.06 10.09 9.991 10.04 354,397 +0.01(+0.09%)
Aug 29, 2006 10.00 10.04 9.913 10.03 416,548 +0.09(+0.88%)
Aug 28, 2006 9.878 9.952 9.843 9.943 451,279 +0.14(+1.43%)
Aug 25, 2006 9.808 9.829 9.777 9.803 316,466 -0.01(-0.09%)
Aug 24, 2006 9.856 9.856 9.764 9.812 409,693 +0.05(+0.54%)
Aug 23, 2006 9.764 9.794 9.711 9.759 1,347,212 -0.07(-0.71%)
Aug 22, 2006 9.838 9.878 9.773 9.829 315,095 -0.07(-0.75%)
Aug 21, 2006 9.996 9.996 9.895 9.904 583,350 -0.11(-1.09%)
Aug 18, 2006 9.943 10.02 9.913 10.01 3,100,919 +0.07(+0.70%)
Aug 17, 2006 9.843 9.956 9.843 9.943 5,607,063 +0.17(+1.75%)
Aug 16, 2006 9.729 9.777 9.711 9.773 605,742 +0.15(+1.55%)
Aug 15, 2006 9.584 9.654 9.563 9.624 545,648 +0.23(+2.42%)
Aug 14, 2006 9.466 9.497 9.392 9.396 293,845 -0.01(-0.14%)
Aug 11, 2006 9.370 9.422 9.352 9.409 430,943 -0.04(-0.46%)
Aug 10, 2006 9.418 9.493 9.392 9.453 467,959 +0.00(+0.05%)
Aug 09, 2006 9.501 9.571 9.444 9.449 396,212 +0.07(+0.79%)
Aug 08, 2006 9.396 9.466 9.352 9.374 250,888 -0.02(-0.23%)
Aug 07, 2006 9.414 9.431 9.361 9.396 538,108 -0.10(-1.01%)
Aug 04, 2006 9.563 9.602 9.436 9.493 651,442 +0.04(+0.42%)
Aug 03, 2006 9.392 9.479 9.366 9.453 334,746 +0.08(+0.84%)
Aug 02, 2006 9.352 9.431 9.348 9.374 250,203 +0.07(+0.80%)
Aug 01, 2006 9.269 9.300 9.191 9.300 445,110 -0.04(-0.38%)
Jul 31, 2006 9.335 9.348 9.287 9.335 343,429 -0.05(-0.51%)
Jul 28, 2006 9.309 9.422 9.278 9.383 952,599 +0.17(+1.85%)
Jul 27, 2006 9.287 9.291 9.191 9.212 2,757,032 -0.03(-0.28%)
Jul 26, 2006 9.085 9.265 9.077 9.239 2,003,681 +0.03(+0.29%)
Jul 25, 2006 9.142 9.226 9.107 9.212 433,228 +0.03(+0.29%)
Jul 24, 2006 9.020 9.212 9.020 9.186 398,954 +0.21(+2.34%)
Jul 21, 2006 9.002 9.011 8.950 8.976 365,593 +0.05(+0.54%)
Jul 20, 2006 9.064 9.072 8.924 8.928 768,432 -0.04(-0.39%)
Jul 19, 2006 8.648 8.972 8.648 8.963 709,480 +0.28(+3.28%)
Jul 18, 2006 8.674 8.696 8.591 8.678 1,797,349 -0.02(-0.20%)
Jul 17, 2006 8.670 8.718 8.635 8.696 699,197 -0.18(-2.02%)
Jul 14, 2006 8.897 8.897 8.814 8.875 904,615 -0.11(-1.17%)
Jul 13, 2006 9.059 9.089 8.972 8.980 415,177 -0.17(-1.87%)
Jul 12, 2006 9.212 9.256 9.129 9.151 403,752 -0.23(-2.47%)
Jul 11, 2006 9.317 9.387 9.265 9.383 236,264 +0.09(+0.94%)
Jul 10, 2006 9.313 9.361 9.296 9.296 639,331 -0.02(-0.19%)
Jul 07, 2006 9.326 9.396 9.296 9.313 550,218 +0.07(+0.71%)
Jul 06, 2006 9.160 9.278 9.151 9.247 2,936,402 +0.14(+1.54%)
Jul 05, 2006 9.147 9.147 9.002 9.107 2,219,838 -0.04(-0.38%)
Jul 03, 2006 9.050 9.147 9.029 9.142 887,249 +0.13(+1.41%)
Jun 30, 2006 8.994 9.059 8.919 9.015 560,272 +0.16(+1.78%)
Jun 29, 2006 8.622 8.871 8.622 8.858 587,234 +0.33(+3.90%)
Jun 28, 2006 8.499 8.560 8.442 8.525 355,539 +0.10(+1.19%)
Jun 27, 2006 8.565 8.569 8.412 8.425 661,724 -0.14(-1.64%)
Jun 26, 2006 8.530 8.573 8.486 8.565 505,204 +0.06(+0.67%)
Jun 23, 2006 8.495 8.565 8.464 8.508 256,600 -0.07(-0.87%)
Jun 22, 2006 8.582 8.613 8.547 8.582 1,480,882 +0.00(+0.05%)
Jun 21, 2006 8.468 8.591 8.460 8.578 1,245,074 +0.27(+3.21%)
Jun 20, 2006 8.258 8.363 8.232 8.311 444,653 +0.00(+0.00%)
Jun 19, 2006 8.403 8.412 8.280 8.311 529,653 -0.13(-1.50%)
Jun 16, 2006 8.455 8.468 8.341 8.438 594,089 -0.11(-1.28%)
Jun 15, 2006 8.425 8.608 8.420 8.547 632,248 +0.26(+3.12%)
Jun 14, 2006 8.276 8.328 8.201 8.289 989,159 +0.14(+1.77%)
Jun 13, 2006 8.228 8.293 8.127 8.145 808,875 -0.16(-1.95%)
Jun 12, 2006 8.425 8.429 8.271 8.306 677,947 -0.09(-1.09%)
Jun 09, 2006 8.521 8.530 8.398 8.398 797,222 -0.18(-2.14%)
Jun 08, 2006 8.499 8.582 8.407 8.582 996,471 -0.11(-1.31%)
Jun 07, 2006 8.784 8.840 8.696 8.696 708,337 -0.14(-1.54%)
Jun 06, 2006 8.819 8.840 8.740 8.832 920,381 -0.14(-1.56%)
Jun 05, 2006 9.081 9.116 8.967 8.972 804,077 -0.23(-2.52%)
Jun 02, 2006 9.261 9.265 9.147 9.204 267,340 +0.05(+0.53%)
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.