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
)
10.83
+0.08 (+0.74%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 21, 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 (%)
Jul 29, 2005
7.370
7.401
7.348
7.357
206,199
-0.09(-1.18%)
Jul 28, 2005
7.379
7.475
7.379
7.445
336,359
+0.07(+0.89%)
Jul 27, 2005
7.313
7.401
7.300
7.379
314,894
+0.15(+2.12%)
Jul 26, 2005
7.208
7.274
7.191
7.226
177,427
+0.10(+1.35%)
Jul 25, 2005
7.112
7.164
7.051
7.129
266,027
-0.09(-1.27%)
Jul 22, 2005
7.305
7.309
7.199
7.221
235,200
-0.05(-0.66%)
Jul 21, 2005
7.226
7.270
7.156
7.270
291,602
+0.07(+0.91%)
Jul 20, 2005
7.103
7.226
7.086
7.204
257,578
+0.09(+1.23%)
Jul 19, 2005
7.042
7.121
7.011
7.116
454,415
+0.14(+2.01%)
Jul 18, 2005
6.959
7.051
6.897
6.976
281,555
+0.02(+0.25%)
Jul 15, 2005
6.954
6.985
6.915
6.959
125,820
+0.00(+0.00%)
Jul 14, 2005
6.972
6.976
6.902
6.959
422,903
+0.04(+0.57%)
Jul 13, 2005
6.902
6.932
6.880
6.919
250,956
-0.03(-0.44%)
Jul 12, 2005
6.893
6.976
6.889
6.950
458,069
+0.15(+2.19%)
Jul 11, 2005
6.753
6.805
6.722
6.801
746,474
+0.10(+1.44%)
Jul 08, 2005
6.604
6.753
6.595
6.705
285,665
+0.10(+1.53%)
Jul 07, 2005
6.529
6.656
6.499
6.604
206,428
-0.05(-0.79%)
Jul 06, 2005
6.652
6.683
6.648
6.656
123,308
-0.03(-0.46%)
Jul 05, 2005
6.687
6.731
6.652
6.687
279,271
-0.04(-0.59%)
Jul 01, 2005
6.753
6.792
6.709
6.727
501,227
+0.00(+0.00%)
Jun 30, 2005
6.801
6.810
6.709
6.727
183,364
+0.03(+0.46%)
Jun 29, 2005
6.674
6.744
6.648
6.696
494,148
+0.07(+1.12%)
Jun 28, 2005
6.617
6.626
6.582
6.621
455,785
-0.05(-0.79%)
Jun 27, 2005
6.683
6.691
6.635
6.674
495,062
-0.06(-0.91%)
Jun 24, 2005
6.718
6.757
6.683
6.735
193,183
+0.02(+0.26%)
Jun 23, 2005
6.753
6.805
6.705
6.718
260,318
-0.11(-1.60%)
Jun 22, 2005
6.805
6.836
6.779
6.827
195,238
+0.02(+0.32%)
Jun 21, 2005
6.762
6.810
6.722
6.805
553,747
-0.05(-0.70%)
Jun 20, 2005
6.871
6.875
6.810
6.854
208,026
-0.10(-1.39%)
Jun 17, 2005
6.919
6.963
6.902
6.950
575,441
+0.14(+1.99%)
Jun 16, 2005
6.845
6.862
6.775
6.814
1,718,331
+0.00(+0.00%)
Jun 15, 2005
6.818
6.832
6.744
6.814
87,001
+0.03(+0.39%)
Jun 14, 2005
6.757
6.823
6.748
6.788
122,852
-0.00(-0.06%)
Jun 13, 2005
6.740
6.792
6.722
6.792
102,757
+0.00(+0.06%)
Jun 10, 2005
6.823
6.823
6.722
6.788
135,639
-0.04(-0.58%)
Jun 09, 2005
6.779
6.858
6.762
6.827
184,734
+0.07(+0.97%)
Jun 08, 2005
6.818
6.840
6.740
6.762
169,207
-0.09(-1.28%)
Jun 07, 2005
6.867
6.889
6.823
6.849
207,113
-0.00(-0.06%)
Jun 06, 2005
6.818
6.871
6.805
6.854
289,318
+0.04(+0.51%)
Jun 03, 2005
6.845
6.880
6.779
6.818
207,798
-0.11(-1.58%)
Jun 02, 2005
6.897
6.950
6.893
6.928
172,632
+0.04(+0.57%)
Jun 01, 2005
6.832
6.945
6.832
6.889
251,412
+0.02(+0.25%)
May 31, 2005
6.884
6.897
6.858
6.871
232,459
-0.07(-0.95%)
May 27, 2005
6.889
6.950
6.871
6.937
202,089
-0.03(-0.38%)
May 26, 2005
6.932
6.967
6.915
6.963
130,615
+0.03(+0.38%)
May 25, 2005
6.945
6.976
6.910
6.937
144,773
-0.06(-0.81%)
May 24, 2005
6.954
7.007
6.937
6.994
208,483
-0.02(-0.31%)
May 23, 2005
6.967
7.046
6.967
7.016
186,790
+0.07(+1.07%)
May 20, 2005
6.967
6.972
6.897
6.941
2,421,647
-0.09(-1.31%)
May 19, 2005
7.020
7.051
6.998
7.033
874,807
+0.01(+0.19%)
May 18, 2005
6.941
7.055
6.924
7.020
656,505
+0.12(+1.71%)
May 17, 2005
6.884
6.919
6.854
6.902
401,438
-0.04(-0.57%)
May 16, 2005
6.867
6.950
6.867
6.941
260,546
+0.08(+1.15%)
May 13, 2005
6.858
6.932
6.827
6.862
360,564
-0.00(-0.06%)
May 12, 2005
6.915
6.937
6.836
6.867
443,683
-0.06(-0.82%)
May 11, 2005
6.919
6.945
6.867
6.924
431,124
+0.09(+1.28%)
May 10, 2005
6.858
6.871
6.814
6.836
183,136
-0.11(-1.51%)
May 09, 2005
6.893
6.954
6.867
6.941
85,402
-0.00(-0.06%)
May 06, 2005
6.941
6.981
6.906
6.945
249,357
-0.02(-0.31%)
May 05, 2005
6.976
7.029
6.897
6.967
345,949
-0.02(-0.25%)
May 04, 2005
6.924
7.046
6.919
6.985
239,310
+0.07(+1.08%)
May 03, 2005
6.889
6.945
6.875
6.910
204,144
+0.05(+0.77%)
May 02, 2005
6.854
6.875
6.818
6.858
356,910
+0.08(+1.16%)
Apr 29, 2005
6.775
6.814
6.718
6.779
284,523
+0.02(+0.26%)
Apr 28, 2005
6.744
6.823
6.744
6.762
251,641
-0.04(-0.58%)
Apr 27, 2005
6.779
6.840
6.762
6.801
260,090
-0.04(-0.58%)
Apr 26, 2005
6.854
6.880
6.827
6.840
319,917
-0.09(-1.33%)
Apr 25, 2005
6.897
6.932
6.875
6.932
198,892
-0.00(-0.06%)
Apr 22, 2005
6.928
6.976
6.884
6.937
273,562
-0.01(-0.13%)
Apr 21, 2005
6.937
6.959
6.889
6.945
535,936
+0.06(+0.83%)
Apr 20, 2005
6.910
6.959
6.862
6.889
442,084
-0.06(-0.82%)
Apr 19, 2005
6.919
6.963
6.902
6.945
384,312
+0.03(+0.44%)
Apr 18, 2005
6.910
6.976
6.875
6.915
238,168
-0.03(-0.38%)
Apr 15, 2005
7.016
7.029
6.919
6.941
367,414
-0.11(-1.49%)
Apr 14, 2005
7.116
7.116
7.037
7.046
225,152
-0.09(-1.29%)
Apr 13, 2005
7.156
7.204
7.108
7.138
133,127
-0.07(-1.03%)
Apr 12, 2005
7.143
7.213
7.091
7.213
609,693
+0.03(+0.37%)
Apr 11, 2005
7.182
7.226
7.147
7.186
350,745
+0.04(+0.49%)
Apr 08, 2005
7.129
7.182
7.116
7.151
175,372
+0.00(+0.06%)
Apr 07, 2005
7.173
7.204
7.138
7.147
198,664
-0.01(-0.18%)
Apr 06, 2005
7.182
7.204
7.143
7.160
609,693
+0.00(+0.00%)
Apr 05, 2005
7.125
7.195
7.116
7.160
242,735
+0.07(+0.99%)
Apr 04, 2005
7.059
7.121
7.011
7.090
343,437
-0.07(-0.98%)
Apr 01, 2005
7.313
7.313
7.125
7.160
566,763
+0.04(+0.49%)
Mar 31, 2005
7.182
7.213
7.116
7.125
318,776
+0.00(+0.00%)
Mar 30, 2005
7.094
7.160
7.068
7.125
485,014
+0.06(+0.81%)
Mar 29, 2005
7.094
7.129
7.055
7.068
380,887
-0.00(-0.06%)
Mar 28, 2005
7.094
7.116
7.064
7.072
153,222
-0.01(-0.12%)
Mar 24, 2005
7.081
7.173
7.059
7.081
264,885
-0.03(-0.37%)
Mar 23, 2005
7.094
7.138
7.077
7.108
282,011
-0.00(-0.06%)
Mar 22, 2005
7.230
7.265
7.081
7.112
393,674
+0.01(+0.19%)
Mar 21, 2005
7.116
7.138
7.059
7.099
414,454
-0.10(-1.40%)
Mar 18, 2005
7.375
7.383
7.160
7.199
1,916,081
-0.18(-2.38%)
Mar 17, 2005
7.375
7.401
7.331
7.375
284,752
-0.01(-0.18%)
Mar 16, 2005
7.436
7.445
7.379
7.388
283,153
-0.07(-0.88%)
Mar 15, 2005
7.493
7.497
7.449
7.453
419,249
-0.07(-0.99%)
Mar 14, 2005
7.541
7.572
7.475
7.528
234,971
-0.05(-0.64%)
Mar 11, 2005
7.607
7.642
7.559
7.576
185,191
-0.07(-0.92%)
Mar 10, 2005
7.602
7.681
7.576
7.646
362,390
+0.04(+0.58%)
Mar 09, 2005
7.633
7.663
7.589
7.602
417,651
-0.06(-0.80%)
Mar 08, 2005
7.655
7.707
7.629
7.664
285,208
+0.05(+0.69%)
Mar 07, 2005
7.598
7.642
7.576
7.611
239,538
+0.01(+0.12%)
Mar 04, 2005
7.545
7.642
7.545
7.602
258,263
+0.10(+1.34%)
Mar 03, 2005
7.502
7.528
7.462
7.502
356,910
-0.01(-0.17%)
Mar 02, 2005
7.480
7.572
7.480
7.515
211,451
-0.11(-1.44%)
Mar 01, 2005
7.580
7.637
7.576
7.624
398,470
+0.05(+0.69%)
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%)
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.