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 )

11.58 +0.33 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 02, 2004 5.816 5.855 5.789 5.833 240,452 +0.06(+1.06%)
Jul 30, 2004 5.833 5.851 5.759 5.772 281,098 -0.03(-0.53%)
Jul 29, 2004 5.772 5.833 5.759 5.803 202,546 +0.07(+1.22%)
Jul 28, 2004 5.759 5.759 5.680 5.732 109,151 -0.02(-0.38%)
Jul 27, 2004 5.746 5.776 5.693 5.754 153,679 +0.14(+2.50%)
Jul 26, 2004 5.623 5.649 5.592 5.614 235,200 -0.01(-0.16%)
Jul 23, 2004 5.706 5.706 5.597 5.623 421,076 -0.21(-3.53%)
Jul 22, 2004 5.824 5.864 5.767 5.829 226,979 +0.00(+0.08%)
Jul 21, 2004 5.903 5.903 5.794 5.824 306,445 -0.09(-1.55%)
Jul 20, 2004 5.908 5.956 5.899 5.916 179,939 +0.02(+0.30%)
Jul 19, 2004 5.864 5.956 5.864 5.899 255,523 -0.01(-0.15%)
Jul 16, 2004 5.951 5.956 5.890 5.908 339,555 +0.02(+0.37%)
Jul 15, 2004 5.960 5.960 5.881 5.886 276,531 -0.07(-1.10%)
Jul 14, 2004 5.925 6.000 5.921 5.951 223,554 +0.00(+0.00%)
Jul 13, 2004 5.951 5.978 5.925 5.951 412,399 +0.01(+0.15%)
Jul 12, 2004 5.956 5.991 5.903 5.943 223,097 +0.00(+0.00%)
Jul 09, 2004 5.912 5.951 5.877 5.943 215,333 +0.01(+0.15%)
Jul 08, 2004 5.947 6.000 5.912 5.934 262,373 +0.00(+0.07%)
Jul 07, 2004 5.903 5.973 5.886 5.929 374,721 +0.08(+1.35%)
Jul 06, 2004 5.894 5.894 5.824 5.851 166,695 -0.09(-1.47%)
Jul 02, 2004 5.864 5.960 5.864 5.938 304,390 +0.13(+2.26%)
Jul 01, 2004 5.899 5.908 5.785 5.807 635,953 -0.11(-1.78%)
Jun 30, 2004 5.912 5.925 5.846 5.912 186,561 +0.03(+0.45%)
Jun 29, 2004 5.899 5.938 5.873 5.886 225,381 -0.04(-0.67%)
Jun 28, 2004 5.951 5.995 5.886 5.925 116,915 +0.06(+0.97%)
Jun 25, 2004 5.934 5.951 5.846 5.868 216,932 -0.08(-1.40%)
Jun 24, 2004 5.934 6.000 5.912 5.951 203,916 +0.04(+0.74%)
Jun 23, 2004 5.899 5.921 5.846 5.908 483,187 +0.00(+0.07%)
Jun 22, 2004 5.846 5.956 5.816 5.903 695,324 +0.00(+0.00%)
Jun 21, 2004 5.934 5.956 5.894 5.903 170,120 -0.06(-0.96%)
Jun 18, 2004 5.921 5.978 5.903 5.960 343,894 +0.06(+1.04%)
Jun 17, 2004 5.842 5.934 5.829 5.899 200,034 +0.08(+1.35%)
Jun 16, 2004 5.824 5.842 5.781 5.820 164,183 -0.02(-0.37%)
Jun 15, 2004 5.803 5.894 5.803 5.842 532,283 +0.12(+2.14%)
Jun 14, 2004 5.763 5.776 5.693 5.719 467,431 -0.15(-2.54%)
Jun 10, 2004 5.842 5.899 5.820 5.868 121,482 +0.07(+1.21%)
Jun 09, 2004 5.929 5.943 5.781 5.798 318,776 -0.20(-3.36%)
Jun 08, 2004 5.956 6.017 5.951 6.000 189,301 -0.04(-0.72%)
Jun 07, 2004 5.978 6.109 5.947 6.043 244,790 +0.16(+2.75%)
Jun 04, 2004 5.846 5.934 5.842 5.881 171,718 +0.14(+2.36%)
Jun 03, 2004 5.759 5.820 5.732 5.746 270,365 -0.04(-0.61%)
Jun 02, 2004 5.803 5.816 5.750 5.781 165,325 +0.03(+0.53%)
Jun 01, 2004 5.737 5.750 5.689 5.750 167,380 -0.07(-1.13%)
May 28, 2004 5.859 5.864 5.781 5.816 159,159 -0.07(-1.12%)
May 27, 2004 5.868 5.899 5.816 5.881 312,382 +0.07(+1.21%)
May 26, 2004 5.803 5.838 5.676 5.811 423,360 +0.04(+0.61%)
May 25, 2004 5.671 5.785 5.654 5.776 278,358 +0.11(+1.85%)
May 24, 2004 5.684 5.711 5.627 5.671 316,264 +0.10(+1.73%)
May 21, 2004 5.640 5.649 5.544 5.575 120,796 +0.02(+0.39%)
May 20, 2004 5.579 5.588 5.509 5.553 109,151 -0.08(-1.48%)
May 19, 2004 5.693 5.728 5.632 5.636 184,278 +0.13(+2.39%)
May 18, 2004 5.470 5.531 5.448 5.505 233,144 +0.04(+0.72%)
May 17, 2004 5.465 5.500 5.430 5.465 191,356 -0.06(-1.03%)
May 14, 2004 5.522 5.605 5.483 5.522 200,947 -0.00(-0.08%)
May 13, 2004 5.496 5.584 5.395 5.527 271,279 -0.06(-1.02%)
May 12, 2004 5.614 5.623 5.435 5.584 694,867 +0.00(+0.00%)
May 11, 2004 5.544 5.588 5.474 5.584 479,534 +0.12(+2.25%)
May 10, 2004 5.478 5.509 5.373 5.461 535,708 -0.18(-3.18%)
May 07, 2004 5.724 5.728 5.610 5.640 967,060 -0.36(-5.99%)
May 06, 2004 5.912 6.000 5.816 6.000 393,446 -0.02(-0.36%)
May 05, 2004 5.960 6.092 5.960 6.021 230,404 +0.07(+1.25%)
May 04, 2004 5.908 6.013 5.877 5.947 559,684 +0.10(+1.72%)
May 03, 2004 5.833 5.868 5.789 5.846 166,010 +0.08(+1.37%)
Apr 30, 2004 5.781 5.833 5.732 5.767 258,035 +0.01(+0.15%)
Apr 29, 2004 5.772 5.868 5.724 5.759 586,173 -0.01(-0.15%)
Apr 28, 2004 5.846 5.846 5.754 5.767 330,878 -0.15(-2.59%)
Apr 27, 2004 5.899 6.021 5.890 5.921 180,624 +0.07(+1.12%)
Apr 26, 2004 5.864 5.934 5.824 5.855 248,901 +0.04(+0.60%)
Apr 23, 2004 5.829 5.846 5.715 5.820 228,349 -0.04(-0.67%)
Apr 22, 2004 5.754 5.881 5.754 5.859 506,251 +0.13(+2.22%)
Apr 21, 2004 5.732 5.772 5.649 5.732 164,411 -0.04(-0.61%)
Apr 20, 2004 5.838 5.851 5.737 5.767 360,792 -0.10(-1.72%)
Apr 19, 2004 5.886 5.912 5.824 5.868 142,718 -0.00(-0.07%)
Apr 16, 2004 5.820 5.925 5.820 5.873 225,152 +0.05(+0.90%)
Apr 15, 2004 5.838 5.859 5.759 5.820 337,044 -0.01(-0.15%)
Apr 14, 2004 5.829 5.934 5.772 5.829 855,854 -0.07(-1.19%)
Apr 13, 2004 5.969 5.969 5.877 5.899 212,136 -0.08(-1.32%)
Apr 12, 2004 5.947 6.008 5.934 5.978 88,371 +0.02(+0.29%)
Apr 08, 2004 6.013 6.065 5.916 5.960 232,916 -0.02(-0.29%)
Apr 07, 2004 5.916 6.004 5.912 5.978 400,525 +0.09(+1.56%)
Apr 06, 2004 5.929 5.951 5.868 5.886 462,179 -0.04(-0.74%)
Apr 05, 2004 5.903 5.947 5.890 5.929 199,349 +0.01(+0.22%)
Apr 02, 2004 5.934 5.982 5.912 5.916 308,957 +0.01(+0.15%)
Apr 01, 2004 5.859 6.000 5.851 5.908 292,059 +0.09(+1.58%)
Mar 31, 2004 5.781 5.881 5.767 5.816 351,430 +0.04(+0.68%)
Mar 30, 2004 5.776 5.820 5.759 5.776 263,287 -0.02(-0.30%)
Mar 29, 2004 5.781 5.877 5.767 5.794 352,571 +0.08(+1.46%)
Mar 26, 2004 5.737 5.767 5.671 5.711 303,705 -0.06(-1.06%)
Mar 25, 2004 5.697 5.794 5.680 5.772 596,677 +0.16(+2.89%)
Mar 24, 2004 5.658 5.684 5.562 5.610 442,084 -0.05(-0.85%)
Mar 23, 2004 5.706 5.706 5.562 5.658 416,738 +0.10(+1.73%)
Mar 22, 2004 5.605 5.619 5.527 5.562 226,979 -0.11(-1.85%)
Mar 19, 2004 5.649 5.737 5.627 5.667 336,815 +0.03(+0.47%)
Mar 18, 2004 5.667 5.689 5.614 5.640 251,641 -0.11(-1.98%)
Mar 17, 2004 5.702 5.776 5.684 5.754 424,273 +0.15(+2.66%)
Mar 16, 2004 5.655 5.689 5.549 5.605 2,808,928 +0.13(+2.32%)
Mar 15, 2004 5.636 5.640 5.255 5.478 1,115,716 -0.28(-4.94%)
Mar 12, 2004 5.750 5.794 5.702 5.763 345,036 -0.03(-0.45%)
Mar 11, 2004 5.824 5.881 5.759 5.789 295,712 -0.12(-2.00%)
Mar 10, 2004 5.965 5.982 5.903 5.908 338,870 -0.11(-1.89%)
Mar 09, 2004 6.043 6.219 5.986 6.021 626,819 -0.07(-1.08%)
Mar 08, 2004 6.109 6.131 6.065 6.087 204,601 +0.00(+0.07%)
Mar 05, 2004 6.030 6.144 6.030 6.083 271,964 +0.07(+1.09%)
Mar 04, 2004 5.947 6.065 5.947 6.017 204,601 +0.08(+1.40%)
Mar 03, 2004 5.938 5.960 5.868 5.934 273,106 -0.06(-0.95%)
Mar 02, 2004 6.052 6.065 5.956 5.991 304,846 -0.11(-1.87%)
Mar 01, 2004 6.065 6.105 6.030 6.105 319,461 +0.06(+0.94%)
Feb 27, 2004 6.004 6.078 5.995 6.048 438,431 +0.11(+1.77%)
Feb 26, 2004 5.903 5.995 5.886 5.943 513,786 -0.07(-1.24%)
Feb 25, 2004 6.004 6.039 5.978 6.017 388,651 +0.01(+0.22%)
Feb 24, 2004 5.956 6.056 5.947 6.004 224,010 -0.05(-0.80%)
Feb 23, 2004 6.105 6.105 6.000 6.052 342,067 +0.02(+0.29%)
Feb 20, 2004 6.131 6.131 6.000 6.035 453,274 -0.14(-2.20%)
Feb 19, 2004 6.153 6.262 6.148 6.170 297,996 +0.07(+1.22%)
Feb 18, 2004 6.166 6.201 6.096 6.096 314,894 -0.06(-1.00%)
Feb 17, 2004 6.131 6.175 6.092 6.157 334,760 +0.07(+1.15%)
Feb 13, 2004 6.153 6.157 6.061 6.087 176,970 -0.06(-1.00%)
Feb 12, 2004 6.109 6.188 6.074 6.148 250,499 -0.04(-0.64%)
Feb 11, 2004 6.056 6.192 5.986 6.188 540,503 +0.08(+1.36%)
Feb 10, 2004 6.113 6.148 6.061 6.105 495,975 +0.08(+1.31%)
Feb 09, 2004 6.000 6.096 5.982 6.026 340,012 +0.20(+3.46%)
Feb 06, 2004 5.693 5.855 5.693 5.824 359,193 +0.18(+3.26%)
Feb 05, 2004 5.719 5.728 5.627 5.640 424,501 +0.01(+0.23%)
Feb 04, 2004 5.649 5.680 5.619 5.627 1,098,818 -0.15(-2.58%)
Feb 03, 2004 5.794 5.794 5.741 5.776 328,595 -0.01(-0.23%)
Feb 02, 2004 5.803 5.820 5.737 5.789 465,833 -0.08(-1.42%)
Jan 30, 2004 5.855 5.947 5.776 5.873 746,246 -0.04(-0.67%)
Jan 29, 2004 5.969 5.986 5.803 5.912 345,721 -0.09(-1.46%)
Jan 28, 2004 6.065 6.148 5.995 6.000 241,822 -0.07(-1.15%)
Jan 27, 2004 6.109 6.166 6.043 6.070 335,445 +0.02(+0.29%)
Jan 26, 2004 6.087 6.105 6.013 6.052 323,343 -0.08(-1.36%)
Jan 23, 2004 6.201 6.227 6.065 6.135 409,202 -0.08(-1.27%)
Jan 22, 2004 6.179 6.271 6.175 6.214 514,471 +0.05(+0.78%)
Jan 21, 2004 6.056 6.179 6.030 6.166 361,477 +0.11(+1.81%)
Jan 20, 2004 6.035 6.087 6.000 6.056 233,373 +0.02(+0.36%)
Jan 16, 2004 6.061 6.074 5.978 6.035 198,435 -0.05(-0.79%)
Jan 15, 2004 6.092 6.148 6.039 6.083 575,441 -0.05(-0.79%)
Jan 14, 2004 6.113 6.144 6.065 6.131 313,980 +0.01(+0.21%)
Jan 13, 2004 6.179 6.188 6.083 6.118 502,597 -0.06(-0.92%)
Jan 12, 2004 6.148 6.184 6.131 6.175 440,943 -0.07(-1.12%)
Jan 09, 2004 6.227 6.297 6.192 6.245 355,540 -0.03(-0.42%)
Jan 08, 2004 6.262 6.280 6.201 6.271 340,012 +0.03(+0.42%)
Jan 07, 2004 6.293 6.293 6.236 6.245 463,778 -0.08(-1.31%)
Jan 06, 2004 6.328 6.372 6.275 6.328 342,524 +0.00(+0.00%)
Jan 05, 2004 6.240 6.328 6.232 6.328 353,485 +0.22(+3.58%)
Jan 02, 2004 6.127 6.240 6.043 6.109 268,539 +0.04(+0.72%)
Dec 31, 2003 6.000 6.087 5.995 6.065 155,049 +0.05(+0.87%)
Dec 30, 2003 6.000 6.035 5.956 6.013 159,159 +0.04(+0.66%)
Dec 29, 2003 5.934 6.008 5.912 5.973 220,357 +0.08(+1.41%)
Dec 26, 2003 5.859 5.925 5.807 5.890 95,450 -0.01(-0.22%)
Dec 24, 2003 5.732 5.912 5.732 5.903 92,938 +0.13(+2.20%)
Dec 23, 2003 5.824 5.846 5.772 5.776 330,878 -0.01(-0.15%)
Dec 22, 2003 5.724 5.803 5.754 5.785 325,398 +0.06(+1.07%)
Dec 19, 2003 5.772 5.772 5.697 5.724 262,145 -0.06(-0.98%)
Dec 18, 2003 5.654 5.789 5.667 5.781 467,660 +0.13(+2.25%)
Dec 17, 2003 5.636 5.654 5.619 5.654 520,865 +0.01(+0.23%)
Dec 16, 2003 5.605 5.649 5.592 5.640 275,618 +0.10(+1.82%)
Dec 15, 2003 5.597 5.597 5.518 5.540 422,446 -0.01(-0.24%)
Dec 12, 2003 5.509 5.553 5.487 5.553 318,776 +0.04(+0.79%)
Dec 11, 2003 5.443 5.531 5.413 5.509 325,854 +0.03(+0.48%)
Dec 10, 2003 5.474 5.478 5.443 5.483 392,533 -0.01(-0.24%)
Dec 09, 2003 5.483 5.522 5.457 5.496 323,571 +0.00(+0.00%)
Dec 08, 2003 5.395 5.496 5.395 5.496 366,501 +0.06(+1.05%)
Dec 05, 2003 5.452 5.540 5.452 5.439 136,781 -0.03(-0.56%)
Dec 04, 2003 5.465 5.500 5.457 5.470 144,088 +0.00(+0.08%)
Dec 03, 2003 5.465 5.465 5.465 5.465 280,870 +0.04(+0.65%)
Dec 02, 2003 5.430 5.452 5.430 5.430 203,916 +0.05(+0.90%)
Dec 01, 2003 5.264 5.417 5.373 5.382 745,561 +0.12(+2.25%)
Nov 28, 2003 5.211 5.316 5.211 5.264 89,513 +0.03(+0.50%)
Nov 26, 2003 5.229 5.238 5.172 5.238 155,734 +0.05(+0.93%)
Nov 25, 2003 5.194 5.194 5.146 5.189 165,096 -0.02(-0.42%)
Nov 24, 2003 5.146 5.233 5.159 5.211 313,524 +0.07(+1.28%)
Nov 21, 2003 5.058 5.163 5.089 5.146 267,625 +0.09(+1.73%)
Nov 20, 2003 5.036 5.119 5.036 5.058 167,608 -0.06(-1.20%)
Nov 19, 2003 5.071 5.128 5.067 5.119 693,726 +0.05(+0.95%)
Nov 18, 2003 5.093 5.102 5.067 5.071 266,712 -0.02(-0.34%)
Nov 17, 2003 5.102 5.102 5.023 5.089 234,743 -0.12(-2.27%)
Nov 14, 2003 5.233 5.281 5.168 5.207 410,344 -0.05(-0.92%)
Nov 13, 2003 5.159 5.207 5.159 5.255 499,172 +0.07(+1.27%)
Nov 12, 2003 5.041 5.216 5.032 5.189 689,615 +0.18(+3.58%)
Nov 11, 2003 5.032 5.023 4.988 5.010 203,687 -0.02(-0.44%)
Nov 10, 2003 5.089 5.093 5.019 5.032 1,025,974 -0.06(-1.20%)
Nov 07, 2003 5.045 5.119 5.041 5.093 1,271,679 +0.08(+1.66%)
Nov 06, 2003 4.979 5.032 4.979 5.010 175,372 +0.02(+0.35%)
Nov 05, 2003 4.988 5.010 4.957 4.992 211,908 -0.01(-0.26%)
Nov 04, 2003 5.027 5.054 5.005 5.005 122,831 -0.03(-0.52%)
Nov 03, 2003 5.001 5.080 5.019 5.032 168,099 +0.03(+0.61%)
Oct 31, 2003 5.014 5.036 4.988 5.001 279,728 -0.01(-0.26%)
Oct 30, 2003 5.023 5.058 5.001 5.014 195,923 +0.14(+2.78%)
Oct 29, 2003 4.927 4.966 4.878 4.878 345,949 -0.04(-0.89%)
Oct 28, 2003 4.861 4.944 4.857 4.922 392,989 +0.09(+1.90%)
Oct 27, 2003 4.817 4.927 4.817 4.830 232,916 +0.10(+2.13%)
Oct 24, 2003 4.721 4.765 4.712 4.730 566,078 -0.02(-0.37%)
Oct 23, 2003 4.686 4.765 4.664 4.747 5,042,416 +0.03(+0.56%)
Oct 22, 2003 4.730 4.769 4.699 4.721 257,350 -0.04(-0.92%)
Oct 21, 2003 4.765 4.808 4.751 4.765 283,153 -0.00(-0.09%)
Oct 20, 2003 4.708 4.778 4.708 4.769 222,640 +0.04(+0.83%)
Oct 17, 2003 4.791 4.765 4.695 4.730 313,067 -0.06(-1.28%)
Oct 16, 2003 4.808 4.808 4.751 4.791 402,580 +0.00(+0.09%)
Oct 15, 2003 4.830 4.830 4.769 4.787 262,373 -0.06(-1.18%)
Oct 14, 2003 4.782 4.852 4.782 4.843 269,224 +0.01(+0.18%)
Oct 13, 2003 4.791 4.878 4.813 4.835 140,663 +0.04(+0.91%)
Oct 10, 2003 4.787 4.817 4.760 4.791 228,121 +0.00(+0.09%)
Oct 09, 2003 4.773 4.848 4.773 4.787 1,206,827 +0.04(+0.83%)
Oct 08, 2003 4.699 4.782 4.708 4.747 196,380 +0.05(+1.03%)
Oct 07, 2003 4.681 4.712 4.651 4.699 303,019 -0.07(-1.47%)
Oct 06, 2003 4.699 4.782 4.699 4.769 545,070 +0.08(+1.68%)
Oct 03, 2003 4.668 4.756 4.638 4.690 306,673 +0.07(+1.61%)
Oct 02, 2003 4.598 4.633 4.563 4.616 150,254 -0.00(-0.09%)
Oct 01, 2003 4.528 4.624 4.541 4.620 295,941 +0.09(+2.03%)
Sep 30, 2003 4.581 4.581 4.484 4.528 410,800 -0.01(-0.19%)
Sep 29, 2003 4.515 4.559 4.480 4.537 367,871 +0.02(+0.48%)
Sep 26, 2003 4.541 4.541 4.484 4.515 195,695 -0.05(-1.15%)
Sep 25, 2003 4.581 4.642 4.568 4.568 203,916 +0.02(+0.39%)
Sep 24, 2003 4.660 4.642 4.537 4.550 1,058,172 -0.11(-2.35%)
Sep 23, 2003 4.677 4.686 4.616 4.660 922,075 -0.05(-1.02%)
Sep 22, 2003 4.721 4.721 4.686 4.708 341,839 -0.07(-1.38%)
Sep 19, 2003 4.795 4.787 4.747 4.773 139,749 -0.02(-0.46%)
Sep 18, 2003 4.721 4.808 4.765 4.795 269,909 +0.07(+1.58%)
Sep 17, 2003 4.721 4.743 4.677 4.721 259,861 +0.00(+0.00%)
Sep 16, 2003 4.681 4.725 4.681 4.721 230,633 +0.04(+0.84%)
Sep 15, 2003 4.686 4.721 4.655 4.681 175,144 -0.04(-0.74%)
Sep 12, 2003 4.699 4.738 4.646 4.716 308,728 -0.04(-0.74%)
Sep 11, 2003 4.760 4.769 4.708 4.751 144,545 -0.02(-0.37%)
Sep 10, 2003 4.751 4.773 4.716 4.769 567,677 -0.07(-1.45%)
Sep 09, 2003 4.865 4.878 4.826 4.839 172,175 -0.01(-0.18%)
Sep 08, 2003 4.787 4.878 4.787 4.848 420,391 +0.06(+1.19%)
Sep 05, 2003 4.734 4.817 4.708 4.791 221,270 +0.03(+0.64%)
Sep 04, 2003 4.716 4.795 4.716 4.760 130,615 +0.04(+0.74%)
Sep 03, 2003 4.725 4.765 4.712 4.725 372,666 -0.01(-0.19%)
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.