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 )

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.636 6.649 6.611 6.623 241,149 -0.06(-0.95%)
May 27, 2005 6.640 6.699 6.623 6.687 209,643 -0.03(-0.38%)
May 26, 2005 6.683 6.716 6.666 6.712 135,498 +0.03(+0.38%)
May 25, 2005 6.695 6.725 6.661 6.687 150,185 -0.05(-0.81%)
May 24, 2005 6.704 6.754 6.687 6.742 216,276 -0.02(-0.31%)
May 23, 2005 6.716 6.792 6.716 6.763 193,772 +0.07(+1.07%)
May 20, 2005 6.716 6.721 6.648 6.691 2,512,170 -0.09(-1.31%)
May 19, 2005 6.767 6.797 6.746 6.780 907,508 +0.01(+0.19%)
May 18, 2005 6.691 6.801 6.674 6.767 681,045 +0.11(+1.71%)
May 17, 2005 6.636 6.670 6.607 6.653 416,444 -0.04(-0.57%)
May 16, 2005 6.619 6.699 6.619 6.691 270,286 +0.08(+1.15%)
May 13, 2005 6.611 6.683 6.581 6.615 374,042 -0.00(-0.06%)
May 12, 2005 6.666 6.687 6.590 6.619 460,268 -0.05(-0.82%)
May 11, 2005 6.670 6.695 6.619 6.674 447,239 +0.08(+1.28%)
May 10, 2005 6.611 6.623 6.569 6.590 189,982 -0.10(-1.51%)
May 09, 2005 6.645 6.704 6.619 6.691 88,595 -0.00(-0.06%)
May 06, 2005 6.691 6.729 6.657 6.695 258,678 -0.02(-0.31%)
May 05, 2005 6.725 6.775 6.649 6.716 358,881 -0.02(-0.25%)
May 04, 2005 6.674 6.792 6.670 6.733 248,256 +0.07(+1.08%)
May 03, 2005 6.640 6.695 6.628 6.661 211,775 +0.05(+0.77%)
May 02, 2005 6.607 6.628 6.573 6.611 370,252 +0.08(+1.16%)
Apr 29, 2005 6.531 6.569 6.476 6.535 295,159 +0.02(+0.26%)
Apr 28, 2005 6.501 6.577 6.501 6.518 261,047 -0.04(-0.58%)
Apr 27, 2005 6.535 6.594 6.518 6.556 269,812 -0.04(-0.58%)
Apr 26, 2005 6.607 6.632 6.581 6.594 331,876 -0.09(-1.33%)
Apr 25, 2005 6.649 6.683 6.628 6.683 206,327 -0.00(-0.06%)
Apr 22, 2005 6.678 6.725 6.636 6.687 283,788 -0.01(-0.13%)
Apr 21, 2005 6.687 6.708 6.640 6.695 555,970 +0.05(+0.83%)
Apr 20, 2005 6.661 6.708 6.615 6.640 458,610 -0.05(-0.82%)
Apr 19, 2005 6.670 6.712 6.653 6.695 398,678 +0.03(+0.44%)
Apr 18, 2005 6.661 6.725 6.628 6.666 247,071 -0.03(-0.38%)
Apr 15, 2005 6.763 6.775 6.670 6.691 381,148 -0.10(-1.49%)
Apr 14, 2005 6.860 6.860 6.784 6.792 233,569 -0.09(-1.29%)
Apr 13, 2005 6.898 6.944 6.851 6.881 138,104 -0.07(-1.03%)
Apr 12, 2005 6.885 6.953 6.835 6.953 632,484 +0.03(+0.37%)
Apr 11, 2005 6.923 6.965 6.889 6.927 363,856 +0.03(+0.49%)
Apr 08, 2005 6.873 6.923 6.860 6.894 181,928 +0.00(+0.06%)
Apr 07, 2005 6.915 6.944 6.881 6.889 206,090 -0.01(-0.18%)
Apr 06, 2005 6.923 6.944 6.885 6.902 632,484 +0.00(+0.00%)
Apr 05, 2005 6.868 6.936 6.860 6.902 251,809 +0.07(+0.99%)
Apr 04, 2005 6.805 6.864 6.759 6.835 356,275 -0.07(-0.98%)
Apr 01, 2005 7.050 7.050 6.868 6.902 587,949 +0.03(+0.49%)
Mar 31, 2005 6.923 6.953 6.860 6.868 330,692 +0.00(+0.00%)
Mar 30, 2005 6.839 6.902 6.813 6.868 503,144 +0.05(+0.81%)
Mar 29, 2005 6.839 6.873 6.801 6.813 395,125 -0.00(-0.06%)
Mar 28, 2005 6.839 6.860 6.809 6.818 158,950 -0.01(-0.12%)
Mar 24, 2005 6.826 6.915 6.805 6.826 274,787 -0.03(-0.37%)
Mar 23, 2005 6.839 6.881 6.822 6.851 292,553 -0.00(-0.06%)
Mar 22, 2005 6.970 7.003 6.826 6.856 408,390 +0.01(+0.19%)
Mar 21, 2005 6.860 6.881 6.805 6.843 429,947 -0.10(-1.40%)
Mar 18, 2005 7.109 7.117 6.902 6.940 1,987,706 -0.17(-2.38%)
Mar 17, 2005 7.109 7.134 7.067 7.109 295,396 -0.01(-0.18%)
Mar 16, 2005 7.168 7.176 7.113 7.122 293,738 -0.06(-0.88%)
Mar 15, 2005 7.223 7.227 7.181 7.185 434,921 -0.07(-0.99%)
Mar 14, 2005 7.269 7.299 7.206 7.257 243,755 -0.05(-0.64%)
Mar 11, 2005 7.333 7.366 7.286 7.303 192,114 -0.07(-0.92%)
Mar 10, 2005 7.328 7.404 7.303 7.371 375,937 +0.04(+0.58%)
Mar 09, 2005 7.358 7.387 7.316 7.328 433,263 -0.06(-0.80%)
Mar 08, 2005 7.379 7.430 7.354 7.388 295,869 +0.05(+0.69%)
Mar 07, 2005 7.324 7.366 7.303 7.337 248,492 +0.01(+0.12%)
Mar 04, 2005 7.274 7.366 7.274 7.328 267,917 +0.10(+1.34%)
Mar 03, 2005 7.231 7.257 7.193 7.231 370,252 -0.01(-0.17%)
Mar 02, 2005 7.210 7.299 7.210 7.244 219,355 -0.11(-1.44%)
Mar 01, 2005 7.307 7.362 7.303 7.350 413,365 +0.05(+0.69%)
Feb 28, 2005 7.307 7.349 7.248 7.299 289,237 -0.02(-0.23%)
Feb 25, 2005 7.265 7.366 7.240 7.316 293,738 +0.05(+0.64%)
Feb 24, 2005 7.261 7.299 7.193 7.269 1,108,387 +0.04(+0.53%)
Feb 23, 2005 7.198 7.261 7.176 7.231 473,297 +0.05(+0.71%)
Feb 22, 2005 7.198 7.261 7.168 7.181 247,545 -0.09(-1.22%)
Feb 18, 2005 7.261 7.303 7.240 7.269 413,365 +0.01(+0.12%)
Feb 17, 2005 7.278 7.333 7.261 7.261 340,404 +0.03(+0.35%)
Feb 16, 2005 7.210 7.261 7.176 7.236 318,611 -0.03(-0.46%)
Feb 15, 2005 7.341 7.362 7.236 7.269 1,266,863 -0.04(-0.52%)
Feb 14, 2005 7.299 7.345 7.278 7.307 365,988 +0.03(+0.35%)
Feb 11, 2005 7.214 7.320 7.198 7.282 452,451 +0.07(+0.94%)
Feb 10, 2005 7.176 7.231 7.176 7.214 215,092 +0.11(+1.61%)
Feb 09, 2005 7.096 7.138 7.075 7.100 909,640 -0.01(-0.18%)
Feb 08, 2005 7.075 7.126 7.062 7.113 186,665 -0.01(-0.18%)
Feb 07, 2005 7.147 7.176 7.084 7.126 550,758 -0.09(-1.23%)
Feb 04, 2005 7.151 7.214 7.134 7.214 221,724 +0.00(+0.06%)
Feb 03, 2005 7.147 7.214 7.126 7.210 248,019 -0.02(-0.23%)
Feb 02, 2005 7.240 7.240 7.185 7.227 265,548 +0.04(+0.59%)
Feb 01, 2005 7.122 7.206 7.117 7.185 368,356 +0.06(+0.89%)
Jan 31, 2005 7.088 7.138 7.088 7.122 161,555 +0.07(+0.96%)
Jan 28, 2005 7.029 7.058 6.974 7.054 346,089 +0.05(+0.72%)
Jan 27, 2005 6.974 7.024 6.961 7.003 419,761 +0.00(+0.00%)
Jan 26, 2005 6.940 7.024 6.940 7.003 573,973 +0.10(+1.41%)
Jan 25, 2005 6.915 6.944 6.868 6.906 344,905 +0.03(+0.37%)
Jan 24, 2005 6.902 6.911 6.856 6.881 374,752 -0.04(-0.55%)
Jan 21, 2005 6.911 6.957 6.899 6.919 201,589 -0.01(-0.12%)
Jan 20, 2005 6.940 6.953 6.885 6.927 563,550 -0.10(-1.38%)
Jan 19, 2005 7.092 7.092 7.012 7.024 229,778 -0.06(-0.83%)
Jan 18, 2005 7.033 7.126 6.995 7.084 376,884 +0.00(+0.00%)
Jan 14, 2005 7.079 7.109 7.037 7.084 270,997 -0.03(-0.42%)
Jan 13, 2005 7.151 7.159 7.100 7.113 249,677 -0.05(-0.71%)
Jan 12, 2005 7.113 7.172 7.092 7.164 322,401 +0.02(+0.30%)
Jan 11, 2005 7.185 7.202 7.105 7.143 345,852 -0.05(-0.65%)
Jan 10, 2005 7.155 7.248 7.138 7.189 426,393 +0.03(+0.47%)
Jan 07, 2005 7.252 7.257 7.122 7.155 582,264 -0.05(-0.76%)
Jan 06, 2005 7.240 7.274 7.181 7.210 259,626 +0.02(+0.23%)
Jan 05, 2005 7.181 7.278 7.164 7.193 375,700 -0.07(-0.99%)
Jan 04, 2005 7.409 7.409 7.240 7.265 419,761 -0.18(-2.44%)
Jan 03, 2005 7.506 7.510 7.430 7.447 309,846 -0.04(-0.56%)
Dec 31, 2004 7.472 7.518 7.421 7.489 129,813 -0.00(-0.06%)
Dec 30, 2004 7.514 7.535 7.476 7.493 299,186 -0.01(-0.11%)
Dec 29, 2004 7.485 7.523 7.472 7.502 478,745 +0.03(+0.40%)
Dec 28, 2004 7.472 7.485 7.442 7.472 231,910 +0.01(+0.17%)
Dec 27, 2004 7.438 7.489 7.426 7.459 344,431 +0.06(+0.86%)
Dec 23, 2004 7.371 7.409 7.350 7.396 306,766 +0.08(+1.04%)
Dec 22, 2004 7.282 7.341 7.274 7.320 512,146 +0.05(+0.70%)
Dec 21, 2004 7.168 7.316 7.134 7.269 776,984 +0.12(+1.71%)
Dec 20, 2004 7.176 7.176 7.122 7.147 402,942 +0.05(+0.65%)
Dec 17, 2004 7.037 7.143 7.016 7.100 341,825 +0.01(+0.12%)
Dec 16, 2004 7.126 7.147 7.054 7.092 284,025 -0.04(-0.59%)
Dec 15, 2004 7.134 7.176 7.122 7.134 262,469 +0.03(+0.42%)
Dec 14, 2004 7.092 7.126 7.054 7.105 370,962 -0.00(-0.06%)
Dec 13, 2004 7.092 7.147 7.067 7.109 329,507 +0.08(+1.20%)
Dec 10, 2004 6.999 7.029 6.974 7.024 348,695 -0.03(-0.36%)
Dec 09, 2004 7.058 7.075 6.970 7.050 243,755 +0.00(+0.00%)
Dec 08, 2004 7.046 7.058 6.974 7.050 238,306 -0.00(-0.06%)
Dec 07, 2004 7.143 7.143 7.054 7.054 198,273 -0.00(-0.06%)
Dec 06, 2004 7.029 7.071 7.008 7.058 853,972 -0.00(-0.06%)
Dec 03, 2004 7.003 7.067 6.995 7.062 352,959 +0.06(+0.84%)
Dec 02, 2004 7.050 7.062 6.978 7.003 308,188 -0.03(-0.36%)
Dec 01, 2004 6.944 7.037 6.944 7.029 329,981 +0.11(+1.65%)
Nov 30, 2004 6.953 6.978 6.911 6.915 412,654 -0.03(-0.43%)
Nov 29, 2004 7.041 7.041 6.940 6.944 351,064 -0.08(-1.14%)
Nov 26, 2004 6.995 7.058 6.995 7.024 294,922 +0.12(+1.71%)
Nov 24, 2004 6.889 6.936 6.860 6.906 392,282 +0.08(+1.18%)
Nov 23, 2004 6.830 6.919 6.780 6.826 610,453 +0.03(+0.43%)
Nov 22, 2004 6.750 6.822 6.737 6.797 367,172 +0.03(+0.37%)
Nov 19, 2004 6.911 6.911 6.754 6.771 374,042 -0.04(-0.62%)
Nov 18, 2004 6.826 6.864 6.780 6.813 634,379 -0.03(-0.37%)
Nov 17, 2004 6.784 6.902 6.784 6.839 587,476 +0.19(+2.92%)
Nov 16, 2004 6.670 6.678 6.611 6.645 530,623 -0.01(-0.19%)
Nov 15, 2004 6.657 6.725 6.632 6.657 421,893 -0.05(-0.69%)
Nov 12, 2004 6.691 6.712 6.628 6.704 787,407 +0.00(+0.00%)
Nov 11, 2004 6.653 6.725 6.649 6.704 576,816 -0.06(-0.94%)
Nov 10, 2004 6.784 6.809 6.746 6.767 407,206 -0.03(-0.50%)
Nov 09, 2004 6.797 6.826 6.763 6.801 264,364 -0.10(-1.41%)
Nov 08, 2004 6.881 6.902 6.860 6.898 184,770 -0.00(-0.06%)
Nov 05, 2004 6.894 6.932 6.860 6.902 206,564 +0.02(+0.31%)
Nov 04, 2004 6.797 6.898 6.775 6.881 261,758 +0.08(+1.12%)
Nov 03, 2004 6.813 6.839 6.771 6.805 252,993 +0.08(+1.26%)
Nov 02, 2004 6.691 6.763 6.691 6.721 503,618 +0.04(+0.57%)
Nov 01, 2004 6.653 6.712 6.615 6.683 759,454 +0.03(+0.51%)
Oct 29, 2004 6.632 6.678 6.607 6.649 185,481 +0.02(+0.25%)
Oct 28, 2004 6.556 6.649 6.556 6.632 329,981 +0.16(+2.55%)
Oct 27, 2004 6.421 6.493 6.400 6.467 495,090 +0.10(+1.52%)
Oct 26, 2004 6.332 6.379 6.311 6.370 512,383 +0.04(+0.60%)
Oct 25, 2004 6.315 6.353 6.286 6.332 225,041 -0.02(-0.27%)
Oct 22, 2004 6.412 6.431 6.332 6.349 1,027,609 -0.00(-0.07%)
Oct 21, 2004 6.341 6.379 6.320 6.353 279,998 +0.03(+0.40%)
Oct 20, 2004 6.320 6.374 6.315 6.328 331,876 +0.02(+0.27%)
Oct 19, 2004 6.332 6.374 6.286 6.311 513,804 +0.02(+0.34%)
Oct 18, 2004 6.248 6.311 6.235 6.290 531,571 +0.06(+1.02%)
Oct 15, 2004 6.163 6.252 6.151 6.227 1,056,272 +0.10(+1.65%)
Oct 14, 2004 6.130 6.184 6.100 6.125 1,047,981 +0.01(+0.14%)
Oct 13, 2004 6.134 6.142 6.058 6.117 393,229 +0.02(+0.35%)
Oct 12, 2004 6.138 6.138 6.011 6.096 224,567 -0.04(-0.62%)
Oct 11, 2004 6.146 6.146 6.104 6.134 136,446 -0.01(-0.21%)
Oct 08, 2004 6.151 6.193 6.117 6.146 261,995 -0.03(-0.41%)
Oct 07, 2004 6.146 6.193 6.146 6.172 466,664 +0.07(+1.11%)
Oct 06, 2004 6.058 6.117 6.032 6.104 272,181 +0.08(+1.33%)
Oct 05, 2004 6.041 6.062 6.003 6.024 194,246 -0.01(-0.14%)
Oct 04, 2004 6.058 6.075 6.016 6.032 225,751 +0.07(+1.20%)
Oct 01, 2004 5.880 5.961 5.880 5.961 372,857 +0.14(+2.32%)
Sep 30, 2004 5.813 5.855 5.792 5.826 280,709 +0.05(+0.95%)
Sep 29, 2004 5.766 5.788 5.724 5.771 149,948 +0.00(+0.07%)
Sep 28, 2004 5.750 5.788 5.733 5.766 340,878 +0.06(+1.04%)
Sep 27, 2004 5.678 5.750 5.648 5.707 366,935 -0.01(-0.22%)
Sep 24, 2004 5.741 5.750 5.695 5.720 172,215 -0.04(-0.73%)
Sep 23, 2004 5.766 5.792 5.733 5.762 189,271 -0.00(-0.07%)
Sep 22, 2004 5.792 5.792 5.720 5.766 305,819 -0.08(-1.44%)
Sep 21, 2004 5.804 5.885 5.779 5.851 126,023 +0.11(+1.91%)
Sep 20, 2004 5.762 5.762 5.703 5.741 197,562 -0.07(-1.16%)
Sep 17, 2004 5.771 5.826 5.771 5.809 224,804 +0.01(+0.15%)
Sep 16, 2004 5.729 5.817 5.720 5.800 367,883 +0.02(+0.29%)
Sep 15, 2004 5.804 5.821 5.745 5.783 319,084 -0.11(-1.86%)
Sep 14, 2004 5.868 5.906 5.851 5.893 178,374 +0.01(+0.14%)
Sep 13, 2004 5.902 5.923 5.826 5.885 335,192 +0.03(+0.58%)
Sep 10, 2004 5.834 5.872 5.826 5.851 85,989 +0.03(+0.58%)
Sep 09, 2004 5.796 5.826 5.758 5.817 133,603 -0.01(-0.14%)
Sep 08, 2004 5.783 5.880 5.762 5.826 199,694 +0.01(+0.15%)
Sep 07, 2004 5.762 5.864 5.762 5.817 226,225 +0.03(+0.51%)
Sep 03, 2004 5.754 5.804 5.737 5.788 108,967 -0.01(-0.15%)
Sep 02, 2004 5.707 5.800 5.707 5.796 161,792 +0.08(+1.48%)
Sep 01, 2004 5.699 5.724 5.678 5.712 179,085 +0.05(+0.97%)
Aug 31, 2004 5.568 5.665 5.568 5.657 277,156 +0.11(+1.98%)
Aug 30, 2004 5.602 5.602 5.543 5.547 147,816 -0.03(-0.61%)
Aug 27, 2004 5.577 5.602 5.517 5.581 309,372 -0.05(-0.90%)
Aug 26, 2004 5.555 5.631 5.555 5.631 198,036 +0.03(+0.60%)
Aug 25, 2004 5.530 5.606 5.530 5.598 576,579 -0.00(-0.08%)
Aug 24, 2004 5.610 5.619 5.551 5.602 162,029 -0.00(-0.08%)
Aug 23, 2004 5.669 5.669 5.602 5.606 167,241 -0.03(-0.52%)
Aug 20, 2004 5.610 5.665 5.593 5.636 303,450 -0.01(-0.15%)
Aug 19, 2004 5.686 5.695 5.631 5.644 292,553 -0.05(-0.89%)
Aug 18, 2004 5.585 5.703 5.585 5.695 148,764 +0.11(+2.04%)
Aug 17, 2004 5.615 5.636 5.555 5.581 105,650 +0.05(+0.84%)
Aug 16, 2004 5.463 5.534 5.446 5.534 345,142 +0.04(+0.69%)
Aug 13, 2004 5.505 5.526 5.463 5.496 220,303 +0.00(+0.08%)
Aug 12, 2004 5.488 5.530 5.467 5.492 217,224 -0.03(-0.61%)
Aug 11, 2004 5.479 5.526 5.420 5.526 364,803 -0.05(-0.91%)
Aug 10, 2004 5.543 5.589 5.534 5.577 239,965 +0.03(+0.61%)
Aug 09, 2004 5.539 5.585 5.517 5.543 252,993 -0.05(-0.83%)
Aug 06, 2004 5.610 5.644 5.564 5.589 285,447 +0.03(+0.61%)
Aug 05, 2004 5.615 5.640 5.543 5.555 361,961 -0.04(-0.75%)
Aug 04, 2004 5.551 5.619 5.543 5.598 157,765 +0.02(+0.38%)
Aug 03, 2004 5.631 5.653 5.572 5.577 253,704 -0.05(-0.83%)
Aug 02, 2004 5.606 5.644 5.581 5.623 249,440 +0.06(+1.06%)
Jul 30, 2004 5.623 5.640 5.551 5.564 291,606 -0.03(-0.53%)
Jul 29, 2004 5.564 5.623 5.551 5.593 210,117 +0.07(+1.22%)
Jul 28, 2004 5.551 5.551 5.475 5.526 113,231 -0.02(-0.38%)
Jul 27, 2004 5.539 5.568 5.488 5.547 159,423 +0.14(+2.50%)
Jul 26, 2004 5.420 5.446 5.391 5.412 243,992 -0.01(-0.16%)
Jul 23, 2004 5.501 5.501 5.395 5.420 436,816 -0.20(-3.53%)
Jul 22, 2004 5.615 5.653 5.560 5.619 235,464 +0.00(+0.08%)
Jul 21, 2004 5.691 5.691 5.585 5.615 317,900 -0.09(-1.55%)
Jul 20, 2004 5.695 5.741 5.686 5.703 186,665 +0.02(+0.30%)
Jul 19, 2004 5.653 5.741 5.653 5.686 265,074 -0.01(-0.15%)
Jul 16, 2004 5.737 5.741 5.678 5.695 352,248 +0.02(+0.37%)
Jul 15, 2004 5.745 5.745 5.669 5.674 286,868 -0.06(-1.10%)
Jul 14, 2004 5.712 5.783 5.707 5.737 231,910 +0.00(+0.00%)
Jul 13, 2004 5.737 5.762 5.712 5.737 427,815 +0.01(+0.15%)
Jul 12, 2004 5.741 5.775 5.691 5.729 231,437 +0.00(+0.00%)
Jul 09, 2004 5.699 5.737 5.665 5.729 223,383 +0.01(+0.15%)
Jul 08, 2004 5.733 5.783 5.699 5.720 272,181 +0.00(+0.07%)
Jul 07, 2004 5.691 5.758 5.674 5.716 388,729 +0.08(+1.35%)
Jul 06, 2004 5.682 5.682 5.615 5.640 172,926 -0.08(-1.47%)
Jul 02, 2004 5.653 5.745 5.653 5.724 315,768 +0.13(+2.26%)
Jul 01, 2004 5.686 5.695 5.577 5.598 659,726 -0.10(-1.78%)
Jun 30, 2004 5.699 5.712 5.636 5.699 193,535 +0.03(+0.45%)
Jun 29, 2004 5.686 5.724 5.661 5.674 233,805 -0.04(-0.67%)
Jun 28, 2004 5.737 5.779 5.674 5.712 121,285 +0.05(+0.97%)
Jun 25, 2004 5.720 5.737 5.636 5.657 225,041 -0.08(-1.40%)
Jun 24, 2004 5.720 5.783 5.699 5.737 211,538 +0.04(+0.74%)
Jun 23, 2004 5.686 5.707 5.636 5.695 501,249 +0.00(+0.07%)
Jun 22, 2004 5.636 5.741 5.606 5.691 721,316 +0.00(+0.00%)
Jun 21, 2004 5.720 5.741 5.682 5.691 176,479 -0.05(-0.96%)
Jun 18, 2004 5.707 5.762 5.691 5.745 356,749 +0.06(+1.04%)
Jun 17, 2004 5.631 5.720 5.619 5.686 207,511 +0.08(+1.35%)
Jun 16, 2004 5.615 5.631 5.572 5.610 170,320 -0.02(-0.37%)
Jun 15, 2004 5.593 5.682 5.593 5.631 552,180 +0.12(+2.14%)
Jun 14, 2004 5.555 5.568 5.488 5.513 484,904 -0.14(-2.54%)
Jun 10, 2004 5.631 5.686 5.610 5.657 126,023 +0.07(+1.21%)
Jun 09, 2004 5.716 5.729 5.572 5.589 330,692 -0.19(-3.36%)
Jun 08, 2004 5.741 5.800 5.737 5.783 196,378 -0.04(-0.72%)
Jun 07, 2004 5.762 5.889 5.733 5.826 253,941 +0.16(+2.75%)
Jun 04, 2004 5.636 5.720 5.631 5.669 178,137 +0.13(+2.36%)
Jun 03, 2004 5.551 5.610 5.526 5.539 280,472 -0.03(-0.61%)
Jun 02, 2004 5.593 5.606 5.543 5.572 171,505 +0.03(+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.