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:

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

11.98 +0.13 (+1.14%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.13 10.17 10.09 10.13 1,798,337 +0.00(+0.00%)
May 29, 2008 10.04 10.19 10.04 10.13 1,539,153 -0.11(-1.11%)
May 28, 2008 10.27 10.28 10.14 10.24 1,278,035 -0.06(-0.62%)
May 27, 2008 10.31 10.37 10.23 10.31 1,318,382 -0.08(-0.74%)
May 26, 2008 10.46 10.48 10.34 10.38 0 +0.00(+0.00%)
May 23, 2008 10.46 10.48 10.34 10.38 1,321,061 -0.12(-1.12%)
May 22, 2008 10.44 10.56 10.44 10.50 1,580,635 +0.05(+0.48%)
May 21, 2008 10.55 10.62 10.44 10.45 1,864,644 -0.23(-2.13%)
May 20, 2008 10.69 10.72 10.61 10.68 1,750,576 -0.00(-0.04%)
May 19, 2008 10.76 10.80 10.66 10.68 1,421,019 -0.17(-1.55%)
May 16, 2008 10.72 10.87 10.67 10.85 1,551,272 +0.02(+0.21%)
May 15, 2008 10.67 10.83 10.65 10.83 1,103,580 +0.20(+1.88%)
May 14, 2008 10.60 10.67 10.59 10.63 815,972 +0.00(+0.04%)
May 13, 2008 10.60 10.66 10.57 10.62 1,742,611 -0.07(-0.64%)
May 12, 2008 10.55 10.70 10.54 10.69 1,059,544 +0.18(+1.73%)
May 09, 2008 10.44 10.54 10.44 10.51 858,048 -0.06(-0.60%)
May 08, 2008 10.48 10.61 10.48 10.57 2,035,797 +0.21(+2.06%)
May 07, 2008 10.57 10.59 10.36 10.36 1,579,586 -0.35(-3.22%)
May 06, 2008 10.50 10.72 10.47 10.71 2,511,767 +0.08(+0.73%)
May 05, 2008 10.61 10.66 10.58 10.63 1,542,646 +0.09(+0.82%)
May 02, 2008 10.63 10.66 10.49 10.54 1,454,604 -0.08(-0.77%)
May 01, 2008 10.34 10.64 10.33 10.62 1,772,562 +0.22(+2.09%)
Apr 30, 2008 10.37 10.50 10.36 10.41 1,465,549 -0.01(-0.09%)
Apr 29, 2008 10.41 10.43 10.36 10.41 1,297,788 -0.07(-0.65%)
Apr 28, 2008 10.46 10.51 10.41 10.48 1,749,979 +0.13(+1.27%)
Apr 25, 2008 10.29 10.37 10.22 10.35 1,547,241 +0.12(+1.15%)
Apr 24, 2008 10.13 10.29 10.05 10.23 1,998,185 +0.05(+0.45%)
Apr 23, 2008 10.20 10.26 10.13 10.19 1,116,153 -0.10(-0.97%)
Apr 22, 2008 10.29 10.33 10.22 10.29 1,041,727 -0.10(-0.96%)
Apr 21, 2008 10.37 10.41 10.30 10.39 1,230,109 -0.00(-0.04%)
Apr 18, 2008 10.40 10.45 10.34 10.39 1,830,905 +0.08(+0.75%)
Apr 17, 2008 10.24 10.36 10.21 10.32 2,118,088 -0.04(-0.39%)
Apr 16, 2008 10.21 10.37 10.21 10.36 1,520,034 +0.26(+2.61%)
Apr 15, 2008 10.09 10.10 9.993 10.09 1,846,865 +0.06(+0.59%)
Apr 14, 2008 9.975 10.06 9.943 10.03 3,923,459 +0.06(+0.59%)
Apr 11, 2008 10.10 10.14 9.952 9.975 2,005,465 -0.18(-1.74%)
Apr 10, 2008 10.17 10.23 10.10 10.15 1,783,663 -0.01(-0.13%)
Apr 09, 2008 10.25 10.25 10.14 10.17 2,042,909 -0.14(-1.32%)
Apr 08, 2008 10.30 10.37 10.25 10.30 2,306,560 -0.06(-0.61%)
Apr 07, 2008 10.45 10.49 10.35 10.37 2,760,273 -0.11(-1.08%)
Apr 04, 2008 10.52 10.56 10.43 10.48 2,848,221 -0.01(-0.13%)
Apr 03, 2008 10.28 10.53 10.27 10.49 2,713,072 +0.03(+0.30%)
Apr 02, 2008 10.47 10.52 10.37 10.46 2,977,251 +0.08(+0.79%)
Apr 01, 2008 10.13 10.39 10.09 10.38 3,104,782 +0.40(+3.96%)
Mar 31, 2008 9.938 10.06 9.929 9.984 2,627,369 +0.08(+0.78%)
Mar 28, 2008 10.07 10.07 9.870 9.906 2,587,171 -0.03(-0.32%)
Mar 27, 2008 10.17 10.17 9.902 9.938 2,726,232 -0.04(-0.41%)
Mar 26, 2008 9.893 9.988 9.834 9.979 2,808,422 +0.03(+0.27%)
Mar 25, 2008 9.779 9.961 9.729 9.952 2,937,604 +0.17(+1.72%)
Mar 24, 2008 9.779 10.07 9.466 9.784 2,490,037 +0.15(+1.56%)
Mar 21, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.00(+0.00%)
Mar 20, 2008 9.298 9.666 9.298 9.634 2,605,660 +0.26(+2.81%)
Mar 19, 2008 9.720 9.748 9.371 9.371 3,164,913 -0.31(-3.19%)
Mar 18, 2008 9.561 9.711 9.471 9.679 3,876,131 +0.38(+4.05%)
Mar 17, 2008 9.089 9.357 9.071 9.303 4,621,270 +0.00(+0.00%)
Mar 14, 2008 9.611 9.620 9.198 9.303 4,240,001 -0.25(-2.61%)
Mar 13, 2008 9.262 9.571 9.212 9.552 4,017,364 +0.17(+1.84%)
Mar 12, 2008 9.602 9.602 9.375 9.380 3,152,358 -0.10(-1.01%)
Mar 11, 2008 9.312 9.480 9.180 9.475 4,374,249 +0.63(+7.14%)
Mar 10, 2008 8.980 9.003 8.803 8.844 2,886,945 -0.10(-1.07%)
Mar 07, 2008 8.949 9.085 8.876 8.939 2,861,456 -0.10(-1.15%)
Mar 06, 2008 9.171 9.194 9.017 9.044 1,908,233 -0.21(-2.31%)
Mar 05, 2008 9.216 9.348 9.139 9.257 3,529,539 +0.12(+1.34%)
Mar 04, 2008 9.107 9.176 9.026 9.135 3,514,465 -0.13(-1.37%)
Mar 03, 2008 9.275 9.307 9.171 9.262 3,769,085 -0.05(-0.54%)
Feb 29, 2008 9.439 9.480 9.280 9.312 3,286,937 -0.28(-2.89%)
Feb 28, 2008 9.580 9.652 9.543 9.589 2,550,960 -0.05(-0.52%)
Feb 27, 2008 9.521 9.684 9.516 9.639 2,277,706 +0.03(+0.28%)
Feb 26, 2008 9.421 9.643 9.395 9.611 3,899,038 +0.25(+2.72%)
Feb 25, 2008 9.221 9.362 9.135 9.357 4,053,441 +0.11(+1.18%)
Feb 22, 2008 9.194 9.248 9.026 9.248 2,562,861 +0.13(+1.44%)
Feb 21, 2008 9.221 9.235 9.103 9.117 2,611,179 -0.02(-0.20%)
Feb 20, 2008 9.039 9.189 8.980 9.135 3,694,159 -0.05(-0.54%)
Feb 19, 2008 9.244 9.289 9.148 9.185 3,138,796 +0.15(+1.66%)
Feb 18, 2008 9.035 9.080 8.944 9.035 0 +0.00(+0.00%)
Feb 15, 2008 9.035 9.080 8.944 9.035 2,480,808 -0.07(-0.75%)
Feb 14, 2008 9.212 9.239 9.094 9.103 3,116,511 -0.10(-1.04%)
Feb 13, 2008 9.176 9.216 9.021 9.198 3,568,316 +0.20(+2.27%)
Feb 12, 2008 8.908 9.094 8.894 8.994 4,435,371 +0.22(+2.54%)
Feb 11, 2008 8.803 8.835 8.694 8.771 3,374,534 -0.07(-0.77%)
Feb 08, 2008 8.749 8.939 8.722 8.840 3,384,642 -0.07(-0.76%)
Feb 07, 2008 8.876 8.985 8.781 8.908 4,028,122 -0.07(-0.81%)
Feb 06, 2008 9.098 9.176 8.962 8.980 3,735,639 +0.02(+0.20%)
Feb 05, 2008 9.280 9.307 8.953 8.962 5,209,168 -0.74(-7.63%)
Feb 04, 2008 9.866 9.866 9.661 9.702 2,597,065 -0.16(-1.66%)
Feb 01, 2008 9.716 9.875 9.652 9.866 3,617,326 +0.31(+3.23%)
Jan 31, 2008 9.316 9.643 9.303 9.557 4,812,068 -0.13(-1.36%)
Jan 30, 2008 9.707 9.893 9.557 9.689 4,184,204 +0.07(+0.71%)
Jan 29, 2008 9.616 9.643 9.489 9.620 4,016,201 +0.12(+1.24%)
Jan 28, 2008 9.321 9.521 9.262 9.502 4,051,679 +0.16(+1.75%)
Jan 25, 2008 9.757 9.757 9.303 9.339 4,828,094 -0.26(-2.70%)
Jan 24, 2008 9.393 9.630 9.289 9.598 7,978,679 +0.52(+5.75%)
Jan 23, 2008 8.603 9.089 8.499 9.076 12,254,704 +0.03(+0.35%)
Jan 22, 2008 8.803 9.121 8.794 9.044 7,206,460 -0.39(-4.09%)
Jan 21, 2008 9.679 9.707 9.353 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.679 9.707 9.353 9.430 11,381,597 -0.08(-0.81%)
Jan 17, 2008 9.779 9.788 9.430 9.507 7,716,581 -0.29(-2.92%)
Jan 16, 2008 9.938 10.04 9.734 9.793 6,922,115 -0.10(-1.01%)
Jan 15, 2008 10.13 10.17 9.893 9.893 5,186,717 -0.44(-4.30%)
Jan 14, 2008 10.33 10.36 10.27 10.34 2,298,241 +0.08(+0.75%)
Jan 11, 2008 10.32 10.36 10.20 10.26 4,151,932 -0.14(-1.35%)
Jan 10, 2008 10.20 10.51 10.20 10.40 6,966,465 -0.02(-0.22%)
Jan 09, 2008 10.29 10.44 10.19 10.42 4,247,930 +0.16(+1.59%)
Jan 08, 2008 10.51 10.58 10.26 10.26 4,587,456 -0.42(-3.95%)
Jan 07, 2008 10.62 10.72 10.57 10.68 5,233,152 +0.01(+0.08%)
Jan 04, 2008 10.76 10.80 10.66 10.67 4,770,430 -0.24(-2.20%)
Jan 03, 2008 10.96 11.00 10.91 10.91 2,276,228 -0.10(-0.95%)
Jan 02, 2008 11.09 11.10 10.98 11.02 3,330,107 +0.01(+0.08%)
Jan 01, 2008 11.14 11.14 10.91 11.01 0 +0.00(+0.00%)
Dec 31, 2007 11.14 11.14 10.91 11.01 1,852,959 -0.13(-1.14%)
Dec 28, 2007 11.15 11.17 11.11 11.14 2,234,095 +0.13(+1.20%)
Dec 27, 2007 11.00 11.09 10.96 11.01 1,645,054 -0.07(-0.61%)
Dec 26, 2007 11.04 11.12 11.04 11.07 910,994 +0.00(+0.00%)
Dec 24, 2007 10.94 11.07 10.91 11.07 578,181 +0.13(+1.20%)
Dec 21, 2007 10.86 10.96 10.85 10.94 1,534,512 +0.11(+1.05%)
Dec 20, 2007 10.88 10.91 10.74 10.83 2,664,214 -0.03(-0.29%)
Dec 19, 2007 10.94 10.96 10.79 10.86 3,945,073 -0.12(-1.12%)
Dec 18, 2007 11.06 11.08 10.82 10.98 2,867,562 +0.11(+1.00%)
Dec 17, 2007 10.95 11.04 10.86 10.87 4,630,301 -0.26(-2.32%)
Dec 14, 2007 11.18 11.28 11.11 11.13 2,832,796 -0.22(-1.96%)
Dec 13, 2007 11.33 11.38 11.19 11.35 3,308,062 -0.07(-0.64%)
Dec 12, 2007 11.60 11.67 11.31 11.43 4,888,692 +0.22(+1.98%)
Dec 11, 2007 11.50 11.61 11.15 11.21 3,446,715 -0.36(-3.14%)
Dec 10, 2007 11.55 11.61 11.50 11.57 2,105,238 +0.15(+1.35%)
Dec 07, 2007 11.45 11.51 11.39 11.41 2,122,348 +0.04(+0.36%)
Dec 06, 2007 11.28 11.40 11.21 11.37 2,367,352 +0.08(+0.68%)
Dec 05, 2007 11.31 11.33 11.19 11.30 3,028,794 +0.04(+0.32%)
Dec 04, 2007 11.18 11.32 11.16 11.26 2,204,139 +0.04(+0.32%)
Dec 03, 2007 11.29 11.32 11.21 11.22 2,647,302 -0.05(-0.48%)
Nov 30, 2007 11.40 11.43 11.23 11.28 2,935,488 +0.02(+0.20%)
Nov 29, 2007 11.21 11.34 11.21 11.25 3,648,480 -0.00(-0.04%)
Nov 28, 2007 11.06 11.30 11.05 11.26 2,900,702 +0.30(+2.73%)
Nov 27, 2007 10.91 10.98 10.85 10.96 3,017,449 +0.19(+1.77%)
Nov 26, 2007 11.05 11.07 10.76 10.77 3,040,102 -0.23(-2.06%)
Nov 23, 2007 11.01 11.05 10.96 11.00 992,153 +0.20(+1.81%)
Nov 21, 2007 10.81 10.92 10.74 10.80 3,861,374 -0.15(-1.33%)
Nov 20, 2007 11.00 11.06 10.79 10.95 5,451,370 +0.13(+1.22%)
Nov 19, 2007 10.93 10.94 10.80 10.81 6,139,741 -0.28(-2.54%)
Nov 16, 2007 11.05 11.16 11.00 11.10 3,998,816 +0.05(+0.41%)
Nov 15, 2007 11.18 11.22 10.96 11.05 4,319,796 -0.12(-1.06%)
Nov 14, 2007 11.34 11.35 11.15 11.17 3,647,282 -0.03(-0.28%)
Nov 13, 2007 10.99 11.22 10.96 11.20 4,482,637 +0.50(+4.71%)
Nov 12, 2007 10.81 10.93 10.68 10.70 3,863,885 -0.17(-1.55%)
Nov 09, 2007 10.92 11.04 10.80 10.86 6,478,281 -0.18(-1.60%)
Nov 08, 2007 11.04 11.09 10.81 11.04 6,065,140 +0.09(+0.83%)
Nov 07, 2007 11.28 11.29 10.94 10.95 5,379,405 -0.45(-3.94%)
Nov 06, 2007 11.37 11.41 11.26 11.40 8,042,213 +0.10(+0.84%)
Nov 05, 2007 11.22 11.31 11.16 11.30 7,244,342 +0.03(+0.28%)
Nov 02, 2007 11.16 11.32 11.11 11.27 4,651,226 +0.15(+1.31%)
Nov 01, 2007 11.20 11.25 11.09 11.13 4,137,580 -0.33(-2.89%)
Oct 31, 2007 11.34 11.46 11.25 11.46 5,673,892 +0.30(+2.64%)
Oct 30, 2007 11.16 11.22 11.15 11.16 2,973,507 +0.04(+0.37%)
Oct 29, 2007 11.12 11.15 11.08 11.12 2,760,295 +0.10(+0.95%)
Oct 26, 2007 10.96 11.04 10.86 11.02 6,450,308 +0.38(+3.54%)
Oct 25, 2007 10.75 10.79 10.60 10.64 6,626,736 -0.22(-2.05%)
Oct 24, 2007 10.83 10.86 10.62 10.86 4,127,888 -0.16(-1.44%)
Oct 23, 2007 10.99 11.04 10.91 11.02 2,940,908 +0.10(+0.96%)
Oct 22, 2007 10.80 10.93 10.75 10.92 4,072,823 -0.05(-0.41%)
Oct 19, 2007 11.06 11.12 10.95 10.96 5,525,877 -0.21(-1.91%)
Oct 18, 2007 11.05 11.20 11.05 11.18 4,109,389 +0.14(+1.27%)
Oct 17, 2007 11.04 11.06 10.93 11.04 4,551,889 +0.06(+0.54%)
Oct 16, 2007 11.05 11.06 10.96 10.98 4,990,979 -0.19(-1.67%)
Oct 15, 2007 11.22 11.24 11.11 11.16 10,684,142 -0.05(-0.49%)
Oct 12, 2007 11.17 11.26 11.15 11.22 4,598,363 +0.14(+1.23%)
Oct 11, 2007 11.13 11.33 11.03 11.08 5,492,398 +0.10(+0.87%)
Oct 10, 2007 10.99 11.02 10.93 10.99 4,973,686 -0.03(-0.29%)
Oct 09, 2007 10.91 11.02 10.90 11.02 6,797,437 +0.13(+1.17%)
Oct 08, 2007 10.92 10.94 10.85 10.89 2,381,889 -0.08(-0.70%)
Oct 05, 2007 10.94 11.03 10.94 10.97 5,471,694 +0.12(+1.13%)
Oct 04, 2007 10.83 10.91 10.81 10.85 3,516,667 -0.04(-0.33%)
Oct 03, 2007 11.04 11.06 10.86 10.88 5,654,289 -0.11(-0.99%)
Oct 02, 2007 11.01 11.01 10.88 10.99 4,592,637 +0.27(+2.54%)
Oct 01, 2007 10.49 10.76 10.48 10.72 5,084,477 +0.15(+1.42%)
Sep 28, 2007 10.59 10.63 10.51 10.57 6,179,388 -0.03(-0.26%)
Sep 27, 2007 10.56 10.64 10.53 10.60 7,819,775 +0.11(+1.04%)
Sep 26, 2007 10.52 10.54 10.37 10.49 11,576,855 +0.10(+1.01%)
Sep 25, 2007 10.42 10.52 10.37 10.38 13,011,407 -0.15(-1.47%)
Sep 24, 2007 10.62 10.64 10.51 10.54 6,800,301 -0.05(-0.43%)
Sep 21, 2007 10.65 10.67 10.58 10.58 9,018,097 +0.06(+0.56%)
Sep 20, 2007 10.57 10.63 10.49 10.52 14,072,398 -0.03(-0.26%)
Sep 19, 2007 10.63 10.71 10.53 10.55 22,362,124 +0.16(+1.53%)
Sep 18, 2007 10.07 10.43 9.984 10.39 14,904,980 +0.60(+6.17%)
Sep 17, 2007 9.852 9.879 9.766 9.788 13,412,280 -0.22(-2.18%)
Sep 14, 2007 9.988 10.02 9.934 10.01 25,950,128 -0.10(-0.99%)
Sep 13, 2007 10.17 10.19 10.11 10.11 33,075,602 -0.06(-0.58%)
Sep 12, 2007 10.11 10.22 10.07 10.17 9,149,151 -0.09(-0.89%)
Sep 11, 2007 10.13 10.27 10.12 10.26 8,867,219 +0.17(+1.71%)
Sep 10, 2007 10.17 10.18 10.02 10.08 5,957,146 -0.09(-0.85%)
Sep 07, 2007 10.28 10.32 10.14 10.17 18,362,178 -0.28(-2.65%)
Sep 06, 2007 10.40 10.82 10.31 10.45 41,473,816 -0.04(-0.39%)
Sep 05, 2007 10.46 10.85 10.41 10.49 8,059,746 -0.21(-1.99%)
Sep 04, 2007 10.76 10.74 10.51 10.70 6,462,642 +0.16(+1.51%)
Aug 31, 2007 10.54 10.61 10.44 10.54 5,958,247 +0.25(+2.38%)
Aug 30, 2007 10.23 10.41 10.22 10.30 9,270,294 -0.17(-1.61%)
Aug 29, 2007 10.31 10.48 10.20 10.46 5,117,516 +0.30(+2.99%)
Aug 28, 2007 10.33 10.36 10.15 10.16 4,976,990 -0.24(-2.27%)
Aug 27, 2007 10.40 10.47 10.37 10.40 4,027,153 -0.15(-1.46%)
Aug 24, 2007 10.34 10.55 10.30 10.55 6,620,128 +0.18(+1.75%)
Aug 23, 2007 10.48 10.49 10.27 10.37 2,661,619 -0.12(-1.17%)
Aug 22, 2007 10.38 10.50 10.34 10.49 3,071,522 +0.25(+2.44%)
Aug 21, 2007 10.22 10.36 10.17 10.24 3,113,297 -0.13(-1.27%)
Aug 20, 2007 10.42 10.44 10.24 10.37 2,769,879 -0.12(-1.13%)
Aug 17, 2007 10.47 10.54 10.28 10.49 3,537,667 +0.21(+2.03%)
Aug 16, 2007 10.12 10.32 9.857 10.28 7,079,590 +0.05(+0.44%)
Aug 15, 2007 10.38 10.54 10.23 10.24 4,350,838 -0.36(-3.39%)
Aug 14, 2007 10.86 10.88 10.59 10.60 3,574,596 -0.20(-1.81%)
Aug 13, 2007 10.98 11.01 10.76 10.79 3,567,988 +0.02(+0.17%)
Aug 10, 2007 10.81 10.87 10.63 10.77 7,447,732 -0.21(-1.94%)
Aug 09, 2007 11.05 11.20 10.98 10.99 4,229,869 -0.40(-3.55%)
Aug 08, 2007 11.28 11.43 11.21 11.39 5,532,965 +0.26(+2.37%)
Aug 07, 2007 11.03 11.23 11.00 11.13 6,004,480 -0.12(-1.09%)
Aug 06, 2007 10.99 11.28 10.89 11.25 5,755,197 +0.31(+2.86%)
Aug 03, 2007 11.00 11.15 10.92 10.94 3,719,465 -0.21(-1.87%)
Aug 02, 2007 11.08 11.21 11.03 11.15 3,284,185 -0.01(-0.12%)
Aug 01, 2007 11.06 11.21 10.92 11.16 5,506,495 +0.07(+0.65%)
Jul 31, 2007 11.19 11.27 11.03 11.09 3,955,645 -0.00(-0.04%)
Jul 30, 2007 11.03 11.12 10.93 11.09 2,671,310 +0.19(+1.71%)
Jul 27, 2007 11.08 11.11 10.91 10.91 4,267,974 -0.15(-1.36%)
Jul 26, 2007 11.13 11.21 10.87 11.06 4,902,196 -0.38(-3.30%)
Jul 25, 2007 11.47 11.49 11.30 11.43 7,546,080 +0.14(+1.21%)
Jul 24, 2007 11.50 11.51 11.24 11.30 5,481,526 +0.01(+0.08%)
Jul 23, 2007 11.31 11.35 11.24 11.29 3,149,494 +0.06(+0.53%)
Jul 20, 2007 11.34 11.38 11.21 11.23 5,519,710 -0.26(-2.25%)
Jul 19, 2007 11.56 11.60 11.44 11.49 5,252,315 +0.05(+0.40%)
Jul 18, 2007 11.45 11.50 11.33 11.44 3,872,167 +0.00(+0.04%)
Jul 17, 2007 11.47 11.52 11.43 11.44 3,681,309 -0.01(-0.08%)
Jul 16, 2007 11.40 11.51 11.40 11.45 2,972,846 +0.09(+0.80%)
Jul 13, 2007 11.40 11.40 11.34 11.35 3,613,362 +0.04(+0.32%)
Jul 12, 2007 11.19 11.32 11.16 11.32 2,885,068 +0.13(+1.18%)
Jul 11, 2007 11.08 11.21 11.06 11.19 2,245,768 +0.21(+1.90%)
Jul 10, 2007 11.06 11.15 10.97 10.98 3,154,666 -0.22(-1.99%)
Jul 09, 2007 11.23 11.24 11.16 11.20 1,266,178 -0.04(-0.36%)
Jul 06, 2007 11.19 11.26 11.15 11.24 2,232,993 +0.04(+0.32%)
Jul 05, 2007 11.26 11.26 11.13 11.21 1,715,603 -0.03(-0.24%)
Jul 03, 2007 11.28 11.28 11.22 11.23 1,457,238 +0.02(+0.20%)
Jul 02, 2007 11.17 11.23 11.15 11.21 3,277,465 +0.14(+1.27%)
Jun 29, 2007 11.11 11.18 11.02 11.07 1,822,649 +0.01(+0.08%)
Jun 28, 2007 11.04 11.15 11.03 11.06 1,892,912 +0.03(+0.29%)
Jun 27, 2007 10.91 11.04 10.89 11.03 1,446,446 +0.03(+0.25%)
Jun 26, 2007 11.09 11.11 10.98 11.00 2,307,441 +0.02(+0.21%)
Jun 25, 2007 11.02 11.14 10.96 10.98 2,549,060 +0.07(+0.62%)
Jun 22, 2007 11.07 11.08 10.90 10.91 1,560,540 -0.20(-1.80%)
Jun 21, 2007 11.05 11.11 11.01 11.11 2,582,546 +0.05(+0.41%)
Jun 20, 2007 11.23 11.26 11.04 11.06 2,931,878 -0.12(-1.10%)
Jun 19, 2007 11.10 11.21 11.08 11.19 1,572,654 -0.01(-0.12%)
Jun 18, 2007 11.26 11.26 11.19 11.20 2,333,652 -0.03(-0.28%)
Jun 15, 2007 11.24 11.31 11.22 11.23 4,445,503 +0.18(+1.64%)
Jun 14, 2007 11.01 11.11 10.96 11.05 3,114,033 +0.24(+2.18%)
Jun 13, 2007 10.71 10.82 10.68 10.81 6,649,202 +0.12(+1.10%)
Jun 12, 2007 10.74 10.85 10.69 10.70 2,997,295 -0.25(-2.32%)
Jun 11, 2007 10.94 11.03 10.90 10.95 1,416,711 -0.08(-0.70%)
Jun 08, 2007 10.90 11.04 10.82 11.03 2,406,963 +0.14(+1.29%)
Jun 07, 2007 11.01 11.12 10.87 10.89 2,702,607 -0.31(-2.80%)
Jun 06, 2007 11.30 11.31 11.19 11.20 2,014,496 -0.25(-2.18%)
Jun 05, 2007 11.50 11.54 11.41 11.45 1,511,444 -0.03(-0.24%)
Jun 04, 2007 11.47 11.50 11.44 11.48 2,723,071 +0.03(+0.24%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.