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
)
10.59
+0.17 (+1.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 02, 2003
4.708
4.738
4.686
4.734
259,633
+0.03(+0.56%)
Aug 29, 2003
4.695
4.725
4.681
4.708
360,564
-0.03(-0.65%)
Aug 28, 2003
4.712
4.751
4.690
4.738
415,596
+0.06(+1.31%)
Aug 27, 2003
4.664
4.690
4.638
4.677
3,037,735
-0.03(-0.65%)
Aug 26, 2003
4.708
4.734
4.633
4.708
794,200
-0.02(-0.46%)
Aug 25, 2003
4.730
4.738
4.690
4.730
379,517
-0.01(-0.28%)
Aug 22, 2003
4.822
4.826
4.730
4.743
173,089
-0.10(-1.99%)
Aug 21, 2003
4.857
4.874
4.813
4.839
213,963
-0.01(-0.18%)
Aug 20, 2003
4.852
4.927
4.835
4.848
178,341
-0.01(-0.27%)
Aug 19, 2003
4.922
4.922
4.817
4.861
266,940
-0.03(-0.54%)
Aug 18, 2003
4.857
4.918
4.852
4.887
67,591
+0.04(+0.81%)
Aug 15, 2003
4.826
4.883
4.826
4.848
122,623
+0.00(+0.00%)
Aug 14, 2003
4.787
4.896
4.787
4.848
416,738
+0.08(+1.65%)
Aug 13, 2003
4.813
4.817
4.747
4.769
158,017
-0.07(-1.36%)
Aug 12, 2003
4.782
4.843
4.782
4.835
143,860
+0.05(+1.10%)
Aug 11, 2003
4.743
4.791
4.716
4.782
200,034
+0.04(+0.74%)
Aug 08, 2003
4.773
4.773
4.716
4.747
129,702
+0.01(+0.18%)
Aug 07, 2003
4.725
4.769
4.712
4.738
377,461
-0.06(-1.28%)
Aug 06, 2003
4.795
4.822
4.765
4.800
485,242
+0.01(+0.27%)
Aug 05, 2003
4.808
4.874
4.778
4.787
362,847
-0.00(-0.09%)
Aug 04, 2003
4.795
4.800
4.686
4.791
580,464
+0.03(+0.55%)
Aug 01, 2003
4.773
4.800
4.743
4.765
271,051
+0.03(+0.55%)
Jul 31, 2003
4.756
4.791
4.721
4.738
354,398
+0.01(+0.28%)
Jul 30, 2003
4.725
4.747
4.668
4.725
75,355
+0.03(+0.56%)
Jul 29, 2003
4.734
4.743
4.660
4.699
159,616
-0.06(-1.29%)
Jul 28, 2003
4.712
4.808
4.712
4.760
206,199
+0.03(+0.55%)
Jul 25, 2003
4.651
4.734
4.616
4.734
181,537
+0.06(+1.22%)
Jul 24, 2003
4.708
4.730
4.642
4.677
200,034
+0.10(+2.20%)
Jul 23, 2003
4.533
4.668
4.511
4.576
414,682
+0.05(+1.06%)
Jul 22, 2003
4.546
4.568
4.489
4.528
168,522
+0.03(+0.58%)
Jul 21, 2003
4.519
4.554
4.467
4.502
262,602
-0.18(-3.75%)
Jul 18, 2003
4.589
4.677
4.528
4.677
151,167
+0.11(+2.30%)
Jul 17, 2003
4.524
4.594
4.511
4.572
190,215
-0.02(-0.38%)
Jul 16, 2003
4.642
4.642
4.550
4.589
112,348
-0.02(-0.38%)
Jul 15, 2003
4.725
4.725
4.576
4.607
212,593
-0.13(-2.68%)
Jul 14, 2003
4.686
4.765
4.686
4.734
208,254
+0.07(+1.50%)
Jul 11, 2003
4.624
4.708
4.607
4.664
159,616
+0.12(+2.70%)
Jul 10, 2003
4.572
4.589
4.511
4.541
121,025
-0.08(-1.80%)
Jul 09, 2003
4.651
4.712
4.598
4.624
776,160
-0.14(-2.85%)
Jul 08, 2003
4.734
4.765
4.695
4.760
274,247
+0.10(+2.16%)
Jul 07, 2003
4.624
4.703
4.594
4.660
317,405
+0.15(+3.30%)
Jul 03, 2003
4.493
4.559
4.467
4.511
302,106
-0.07(-1.62%)
Jul 02, 2003
4.581
4.611
4.515
4.585
466,518
+0.00(+0.10%)
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.