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
)
10.40
+0.18 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2003
4.568
4.585
4.489
4.581
416,053
-0.01(-0.29%)
Jun 30, 2003
4.668
4.686
4.572
4.594
204,601
-0.07(-1.50%)
Jun 27, 2003
4.695
4.730
4.646
4.664
123,537
-0.06(-1.30%)
Jun 26, 2003
4.716
4.743
4.686
4.725
308,728
+0.01(+0.19%)
Jun 25, 2003
4.708
4.791
4.708
4.716
328,823
+0.01(+0.19%)
Jun 24, 2003
4.681
4.751
4.660
4.708
212,593
-0.04(-0.83%)
Jun 23, 2003
4.756
4.791
4.725
4.747
184,278
-0.09(-1.81%)
Jun 20, 2003
4.826
4.927
4.800
4.835
696,923
+0.08(+1.66%)
Jun 19, 2003
4.795
4.795
4.695
4.756
204,372
-0.11(-2.16%)
Jun 18, 2003
4.865
4.887
4.843
4.861
196,609
+0.00(+0.09%)
Jun 17, 2003
4.896
4.927
4.852
4.857
450,077
-0.03(-0.63%)
Jun 16, 2003
4.773
4.927
4.760
4.887
549,637
+0.20(+4.30%)
Jun 13, 2003
4.769
4.773
4.686
4.686
566,307
+0.06(+1.23%)
Jun 12, 2003
4.598
4.660
4.550
4.629
272,421
+0.06(+1.25%)
Jun 11, 2003
4.497
4.572
4.480
4.572
234,743
+0.12(+2.65%)
Jun 10, 2003
4.449
4.480
4.401
4.454
232,916
+0.03(+0.59%)
Jun 09, 2003
4.414
4.441
4.375
4.427
195,467
-0.04(-0.79%)
Jun 06, 2003
4.489
4.515
4.423
4.462
334,075
+0.05(+1.19%)
Jun 05, 2003
4.388
4.432
4.366
4.410
267,625
-0.04(-0.89%)
Jun 04, 2003
4.379
4.467
4.375
4.449
225,152
+0.04(+0.99%)
Jun 03, 2003
4.349
4.427
4.331
4.406
296,854
+0.07(+1.72%)
Jun 02, 2003
4.362
4.432
4.322
4.331
311,925
-0.01(-0.30%)
May 30, 2003
4.309
4.370
4.292
4.344
326,311
+0.03(+0.71%)
May 29, 2003
4.300
4.370
4.287
4.314
442,313
-0.02(-0.51%)
May 28, 2003
4.296
4.357
4.270
4.335
300,508
+0.02(+0.41%)
May 27, 2003
4.187
4.335
4.187
4.318
689,615
+0.10(+2.39%)
May 23, 2003
4.182
4.296
4.182
4.217
228,806
-0.01(-0.21%)
May 22, 2003
4.130
4.230
4.130
4.226
231,089
+0.13(+3.21%)
May 21, 2003
4.116
4.121
4.051
4.095
142,490
-0.10(-2.30%)
May 20, 2003
4.182
4.226
4.130
4.191
261,460
+0.02(+0.53%)
May 19, 2003
4.270
4.270
4.138
4.169
442,084
-0.18(-4.23%)
May 16, 2003
4.292
4.406
4.292
4.353
630,245
+0.09(+2.05%)
May 15, 2003
4.248
4.279
4.217
4.265
201,176
+0.03(+0.62%)
May 14, 2003
4.265
4.287
4.173
4.239
435,006
+0.03(+0.62%)
May 13, 2003
4.257
4.283
4.169
4.213
870,468
-0.07(-1.54%)
May 12, 2003
4.187
4.292
4.178
4.279
502,140
+0.02(+0.51%)
May 09, 2003
4.191
4.279
4.178
4.257
278,586
+0.17(+4.18%)
May 08, 2003
4.125
4.152
4.025
4.086
794,885
-0.15(-3.62%)
May 07, 2003
4.274
4.283
4.195
4.239
518,353
-0.18(-4.16%)
May 06, 2003
4.384
4.497
4.318
4.423
957,241
+0.00(+0.00%)
May 05, 2003
4.375
4.454
4.353
4.423
564,480
+0.04(+0.80%)
May 02, 2003
4.243
4.423
4.239
4.388
836,673
+0.05(+1.11%)
May 01, 2003
4.445
4.462
4.340
4.340
951,532
-0.11(-2.36%)
Apr 30, 2003
4.484
4.524
4.370
4.445
548,495
-0.06(-1.26%)
Apr 29, 2003
4.607
4.616
4.441
4.502
343,666
-0.13(-2.84%)
Apr 28, 2003
4.493
4.633
4.493
4.633
408,060
+0.20(+4.44%)
Apr 25, 2003
4.458
4.480
4.335
4.436
540,275
-0.07(-1.46%)
Apr 24, 2003
4.537
4.572
4.489
4.502
358,965
-0.05(-1.06%)
Apr 23, 2003
4.511
4.559
4.476
4.550
368,556
+0.02(+0.39%)
Apr 22, 2003
4.379
4.550
4.375
4.533
898,099
+0.13(+2.88%)
Apr 21, 2003
4.362
4.423
4.349
4.406
152,080
+0.01(+0.20%)
Apr 17, 2003
4.357
4.445
4.344
4.397
214,420
+0.13(+2.97%)
Apr 16, 2003
4.406
4.406
4.226
4.270
2,273,449
-0.07(-1.52%)
Apr 15, 2003
4.226
4.366
4.226
4.335
597,819
+0.05(+1.12%)
Apr 14, 2003
4.208
4.287
4.165
4.287
414,682
+0.04(+0.93%)
Apr 11, 2003
4.204
4.248
4.156
4.248
884,398
+0.04(+1.04%)
Apr 10, 2003
4.178
4.226
4.138
4.204
291,830
+0.07(+1.80%)
Apr 09, 2003
4.156
4.226
4.103
4.130
752,868
+0.02(+0.43%)
Apr 08, 2003
4.160
4.191
4.042
4.112
820,916
-0.04(-1.05%)
Apr 07, 2003
4.235
4.239
4.125
4.156
989,210
+0.02(+0.42%)
Apr 04, 2003
4.116
4.165
4.099
4.138
590,968
+0.15(+3.73%)
Apr 03, 2003
3.994
4.060
3.950
3.990
600,102
+0.04(+1.00%)
Apr 02, 2003
3.902
3.976
3.884
3.950
885,768
+0.25(+6.62%)
Apr 01, 2003
3.674
3.727
3.652
3.705
655,135
+0.06(+1.68%)
Mar 31, 2003
3.648
3.700
3.617
3.644
292,744
-0.09(-2.35%)
Mar 28, 2003
3.700
3.801
3.700
3.731
401,667
-0.09(-2.29%)
Mar 27, 2003
3.740
3.862
3.709
3.819
714,277
+0.04(+0.93%)
Mar 26, 2003
3.841
3.862
3.784
3.784
229,948
-0.06(-1.48%)
Mar 25, 2003
3.714
3.845
3.714
3.841
343,894
+0.18(+5.03%)
Mar 24, 2003
3.797
3.823
3.657
3.657
402,580
-0.33(-8.34%)
Mar 21, 2003
3.849
4.042
3.845
3.990
807,672
+0.25(+6.67%)
Mar 20, 2003
3.709
3.797
3.665
3.740
241,822
-0.04(-0.93%)
Mar 19, 2003
3.749
3.788
3.696
3.775
381,115
+0.04(+1.06%)
Mar 18, 2003
3.718
3.762
3.679
3.736
675,458
+0.04(+0.95%)
Mar 17, 2003
3.503
3.766
3.503
3.700
791,688
+0.12(+3.30%)
Mar 14, 2003
3.560
3.657
3.530
3.582
809,271
+0.06(+1.74%)
Mar 13, 2003
3.403
3.534
3.385
3.521
785,979
+0.16(+4.82%)
Mar 12, 2003
3.346
3.363
3.263
3.359
713,820
-0.05(-1.41%)
Mar 11, 2003
3.451
3.468
3.372
3.407
344,807
+0.00(+0.00%)
Mar 10, 2003
3.451
3.451
3.363
3.407
485,928
-0.13(-3.71%)
Mar 07, 2003
3.530
3.573
3.503
3.538
329,965
-0.02(-0.62%)
Mar 06, 2003
3.617
3.648
3.547
3.560
262,373
-0.20(-5.24%)
Mar 05, 2003
3.665
3.762
3.665
3.757
582,748
+0.07(+1.90%)
Mar 04, 2003
3.687
3.771
3.665
3.687
455,785
-0.11(-2.77%)
Mar 03, 2003
3.871
3.893
3.766
3.792
382,257
+0.10(+2.73%)
Feb 28, 2003
3.696
3.749
3.661
3.692
413,541
+0.11(+3.06%)
Feb 27, 2003
3.591
3.648
3.573
3.582
315,807
+0.09(+2.51%)
Feb 26, 2003
3.534
3.543
3.464
3.495
459,439
-0.11(-3.04%)
Feb 25, 2003
3.622
3.622
3.503
3.604
413,084
-0.04(-1.20%)
Feb 24, 2003
3.696
3.718
3.648
3.648
253,468
-0.18(-4.69%)
Feb 21, 2003
3.784
3.849
3.757
3.827
239,082
+0.12(+3.19%)
Feb 20, 2003
3.810
3.810
3.705
3.709
261,231
-0.02(-0.47%)
Feb 19, 2003
3.801
3.806
3.696
3.727
409,202
-0.12(-3.19%)
Feb 18, 2003
3.854
3.898
3.819
3.849
400,525
+0.09(+2.45%)
Feb 14, 2003
3.587
3.775
3.587
3.757
679,796
+0.18(+4.89%)
Feb 13, 2003
3.538
3.604
3.538
3.582
487,754
+0.07(+2.00%)
Feb 12, 2003
3.560
3.591
3.503
3.512
421,076
-0.16(-4.41%)
Feb 11, 2003
3.635
3.683
3.595
3.674
1,071,873
+0.06(+1.57%)
Feb 10, 2003
3.595
3.648
3.547
3.617
467,203
-0.01(-0.36%)
Feb 07, 2003
3.687
3.700
3.595
3.630
692,356
-0.08(-2.24%)
Feb 06, 2003
3.753
3.771
3.679
3.714
793,971
-0.12(-3.09%)
Feb 05, 2003
3.784
3.906
3.779
3.832
378,147
+0.07(+1.74%)
Feb 04, 2003
3.810
3.827
3.718
3.766
956,784
-0.10(-2.60%)
Feb 03, 2003
3.845
3.898
3.836
3.867
539,590
+0.02(+0.46%)
Jan 31, 2003
3.788
3.862
3.775
3.849
925,272
-0.03(-0.68%)
Jan 30, 2003
3.832
3.928
3.827
3.876
335,445
-0.11(-2.75%)
Jan 29, 2003
3.762
4.007
3.762
3.985
592,110
+0.02(+0.44%)
Jan 28, 2003
3.976
4.003
3.911
3.968
445,510
-0.08(-2.05%)
Jan 27, 2003
4.073
4.147
3.963
4.051
1,040,360
-0.09(-2.12%)
Jan 24, 2003
4.248
4.261
4.090
4.138
650,796
-0.06(-1.36%)
Jan 23, 2003
4.349
4.349
4.195
4.195
510,133
-0.10(-2.24%)
Jan 22, 2003
4.252
4.292
4.213
4.292
1,287,206
-0.03(-0.71%)
Jan 21, 2003
4.379
4.410
4.314
4.322
490,495
-0.13(-2.95%)
Jan 17, 2003
4.541
4.572
4.427
4.454
571,102
-0.25(-5.40%)
Jan 16, 2003
4.695
4.747
4.681
4.708
756,522
+0.04(+0.75%)
Jan 15, 2003
4.760
4.769
4.655
4.673
535,251
-0.06(-1.30%)
Jan 14, 2003
4.677
4.738
4.655
4.734
393,446
+0.03(+0.56%)
Jan 13, 2003
4.681
4.738
4.642
4.708
587,543
+0.23(+5.08%)
Jan 10, 2003
4.441
4.554
4.441
4.480
285,437
-0.06(-1.35%)
Jan 09, 2003
4.379
4.550
4.357
4.541
413,084
+0.13(+2.88%)
Jan 08, 2003
4.449
4.467
4.379
4.414
284,752
+0.00(+0.00%)
Jan 07, 2003
4.458
4.489
4.392
4.414
497,802
-0.13(-2.80%)
Jan 06, 2003
4.375
4.541
4.300
4.541
744,876
+0.21(+4.85%)
Jan 03, 2003
4.379
4.410
4.292
4.331
371,524
+0.00(+0.00%)
Jan 02, 2003
4.257
4.419
4.243
4.331
520,865
+0.08(+1.85%)
Dec 31, 2002
4.178
4.270
4.116
4.252
190,443
+0.01(+0.31%)
Dec 30, 2002
4.187
4.243
4.095
4.239
257,121
+0.09(+2.22%)
Dec 27, 2002
4.222
4.270
4.134
4.147
267,854
-0.11(-2.67%)
Dec 26, 2002
4.235
4.314
4.226
4.261
224,239
+0.02(+0.41%)
Dec 24, 2002
4.265
4.335
4.204
4.243
140,891
-0.07(-1.52%)
Dec 23, 2002
4.292
4.357
4.187
4.309
409,887
-0.01(-0.30%)
Dec 20, 2002
4.217
4.362
4.195
4.322
1,040,132
+0.09(+2.07%)
Dec 19, 2002
4.279
4.305
4.173
4.235
467,888
-0.03(-0.72%)
Dec 18, 2002
4.366
4.397
4.230
4.265
710,852
-0.13(-2.99%)
Dec 17, 2002
4.388
4.467
4.362
4.397
326,311
+0.01(+0.20%)
Dec 16, 2002
4.248
4.410
4.248
4.388
431,809
+0.27(+6.60%)
Dec 13, 2002
4.147
4.178
4.108
4.116
526,117
-0.07(-1.78%)
Dec 12, 2002
4.274
4.287
4.160
4.191
432,722
-0.07(-1.54%)
Dec 11, 2002
4.213
4.314
4.213
4.257
244,334
-0.07(-1.72%)
Dec 10, 2002
4.239
4.366
4.235
4.331
309,185
+0.13(+3.13%)
Dec 09, 2002
4.300
4.300
4.160
4.200
338,185
-0.14(-3.23%)
Dec 06, 2002
4.331
4.357
4.252
4.340
337,272
+0.01(+0.20%)
Dec 05, 2002
4.467
4.489
4.248
4.331
439,116
-0.20(-4.35%)
Dec 04, 2002
4.423
4.528
4.384
4.528
371,753
+0.06(+1.37%)
Dec 03, 2002
4.511
4.554
4.414
4.467
572,015
-0.17(-3.59%)
Dec 02, 2002
4.695
4.695
4.594
4.633
175,144
+0.14(+3.12%)
Nov 29, 2002
4.611
4.624
4.489
4.493
302,563
-0.07(-1.44%)
Nov 27, 2002
4.493
4.589
4.476
4.559
322,886
+0.20(+4.62%)
Nov 26, 2002
4.480
4.480
4.340
4.357
532,739
-0.21(-4.51%)
Nov 25, 2002
4.519
4.638
4.497
4.563
338,185
+0.05(+1.17%)
Nov 22, 2002
4.541
4.589
4.511
4.511
224,239
-0.05(-1.15%)
Nov 21, 2002
4.454
4.598
4.454
4.563
619,512
+0.18(+4.10%)
Nov 20, 2002
4.213
4.384
4.213
4.384
511,731
+0.07(+1.62%)
Nov 19, 2002
4.318
4.406
4.287
4.314
338,642
+0.01(+0.20%)
Nov 18, 2002
4.370
4.410
4.292
4.305
478,620
+0.05(+1.13%)
Nov 15, 2002
4.226
4.296
4.182
4.257
217,617
+0.01(+0.31%)
Nov 14, 2002
4.239
4.292
4.173
4.243
393,674
+0.18(+4.53%)
Nov 13, 2002
4.020
4.160
3.985
4.060
461,037
-0.11(-2.73%)
Nov 12, 2002
4.116
4.217
4.108
4.173
246,617
-0.01(-0.31%)
Nov 11, 2002
4.182
4.279
4.147
4.187
293,885
-0.03(-0.73%)
Nov 08, 2002
4.261
4.335
4.173
4.217
262,373
+0.04(+1.05%)
Nov 07, 2002
4.357
4.366
4.156
4.173
413,312
-0.40(-8.80%)
Nov 06, 2002
4.427
4.576
4.379
4.576
640,977
+0.05(+1.06%)
Nov 05, 2002
4.406
4.594
4.406
4.528
465,376
+0.09(+2.07%)
Nov 04, 2002
4.397
4.484
4.366
4.436
749,900
+0.19(+4.43%)
Nov 01, 2002
4.208
4.283
4.165
4.248
454,872
+0.04(+1.04%)
Oct 31, 2002
4.204
4.230
4.147
4.204
268,539
+0.17(+4.12%)
Oct 30, 2002
3.990
4.064
3.985
4.038
260,546
-0.07(-1.81%)
Oct 29, 2002
4.200
4.208
3.972
4.112
442,769
-0.04(-0.95%)
Oct 28, 2002
4.187
4.292
4.152
4.152
554,889
+0.10(+2.38%)
Oct 25, 2002
4.003
4.086
3.994
4.055
487,069
+0.09(+2.32%)
Oct 24, 2002
3.994
4.068
3.937
3.963
252,783
-0.05(-1.31%)
Oct 23, 2002
3.959
4.016
3.792
4.016
401,210
+0.06(+1.44%)
Oct 22, 2002
4.029
4.125
3.906
3.959
709,939
-0.10(-2.48%)
Oct 21, 2002
3.919
4.090
3.915
4.060
941,028
+0.11(+2.89%)
Oct 18, 2002
3.880
4.029
3.871
3.946
509,904
-0.06(-1.53%)
Oct 17, 2002
4.007
4.020
3.941
4.007
346,863
+0.25(+6.52%)
Oct 16, 2002
3.740
3.823
3.740
3.762
331,792
-0.05(-1.26%)
Oct 15, 2002
3.657
3.836
3.657
3.810
952,674
+0.33(+9.43%)
Oct 14, 2002
3.455
3.521
3.446
3.482
573,385
-0.06(-1.73%)
Oct 11, 2002
3.411
3.591
3.411
3.543
1,181,252
+0.23(+7.01%)
Oct 10, 2002
3.127
3.372
3.114
3.311
1,194,953
+0.28(+9.09%)
Oct 09, 2002
3.065
3.144
3.030
3.035
472,227
-0.13(-4.15%)
Oct 08, 2002
3.192
3.219
3.061
3.166
634,126
+0.06(+1.97%)
Oct 07, 2002
3.162
3.223
3.096
3.105
625,678
-0.15(-4.70%)
Oct 04, 2002
3.363
3.368
3.210
3.258
733,687
-0.06(-1.85%)
Oct 03, 2002
3.451
3.512
3.319
3.319
568,590
-0.06(-1.69%)
Oct 02, 2002
3.403
3.538
3.372
3.376
1,451,161
-0.07(-2.03%)
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.