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:

Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.749 4.749 4.649 4.694 396,247 -0.01(-0.19%)
Sep 29, 2003 4.681 4.726 4.645 4.704 354,838 +0.02(+0.48%)
Sep 26, 2003 4.708 4.708 4.649 4.681 188,762 -0.05(-1.15%)
Sep 25, 2003 4.749 4.812 4.735 4.735 196,692 +0.02(+0.38%)
Sep 24, 2003 4.831 4.812 4.704 4.717 1,020,683 -0.11(-2.35%)
Sep 23, 2003 4.849 4.858 4.785 4.831 889,409 -0.05(-1.02%)
Sep 22, 2003 4.894 4.894 4.858 4.881 329,728 -0.07(-1.38%)
Sep 19, 2003 4.971 4.962 4.921 4.949 134,799 -0.02(-0.46%)
Sep 18, 2003 4.894 4.985 4.940 4.971 260,347 +0.08(+1.58%)
Sep 17, 2003 4.894 4.917 4.849 4.894 250,655 +0.00(+0.00%)
Sep 16, 2003 4.853 4.899 4.853 4.894 222,462 +0.04(+0.84%)
Sep 15, 2003 4.858 4.894 4.826 4.853 168,939 -0.04(-0.74%)
Sep 12, 2003 4.872 4.912 4.817 4.890 297,791 -0.04(-0.74%)
Sep 11, 2003 4.935 4.944 4.881 4.926 139,424 -0.02(-0.37%)
Sep 10, 2003 4.926 4.949 4.890 4.944 547,565 -0.07(-1.45%)
Sep 09, 2003 5.044 5.058 5.003 5.017 166,075 -0.01(-0.18%)
Sep 08, 2003 4.962 5.058 4.962 5.026 405,498 +0.06(+1.19%)
Sep 05, 2003 4.908 4.994 4.881 4.967 213,431 +0.03(+0.64%)
Sep 04, 2003 4.890 4.971 4.890 4.935 125,988 +0.04(+0.74%)
Sep 03, 2003 4.899 4.940 4.885 4.899 359,463 -0.01(-0.19%)
Sep 02, 2003 4.881 4.912 4.858 4.908 250,435 +0.03(+0.56%)
Aug 29, 2003 4.867 4.899 4.853 4.881 347,790 -0.03(-0.65%)
Aug 28, 2003 4.885 4.926 4.862 4.912 400,872 +0.06(+1.31%)
Aug 27, 2003 4.835 4.862 4.808 4.849 2,930,116 -0.03(-0.65%)
Aug 26, 2003 4.881 4.908 4.803 4.881 766,063 -0.02(-0.46%)
Aug 25, 2003 4.903 4.912 4.862 4.903 366,071 -0.01(-0.28%)
Aug 22, 2003 4.999 5.003 4.903 4.917 166,956 -0.10(-1.99%)
Aug 21, 2003 5.035 5.053 4.990 5.017 206,383 -0.01(-0.18%)
Aug 20, 2003 5.030 5.108 5.012 5.026 172,022 -0.01(-0.27%)
Aug 19, 2003 5.103 5.103 4.994 5.040 257,483 -0.03(-0.54%)
Aug 18, 2003 5.035 5.099 5.030 5.067 65,196 +0.04(+0.81%)
Aug 15, 2003 5.003 5.062 5.003 5.026 118,279 +0.00(+0.00%)
Aug 14, 2003 4.962 5.076 4.962 5.026 401,974 +0.08(+1.65%)
Aug 13, 2003 4.990 4.994 4.921 4.944 152,419 -0.07(-1.36%)
Aug 12, 2003 4.958 5.021 4.958 5.012 138,763 +0.05(+1.10%)
Aug 11, 2003 4.917 4.967 4.890 4.958 192,947 +0.04(+0.74%)
Aug 08, 2003 4.949 4.949 4.890 4.921 125,107 +0.01(+0.18%)
Aug 07, 2003 4.899 4.944 4.885 4.912 364,089 -0.06(-1.28%)
Aug 06, 2003 4.971 4.999 4.940 4.976 468,052 +0.01(+0.27%)
Aug 05, 2003 4.985 5.053 4.953 4.962 349,992 -0.00(-0.09%)
Aug 04, 2003 4.971 4.976 4.858 4.967 559,900 +0.03(+0.55%)
Aug 01, 2003 4.949 4.976 4.917 4.940 261,448 +0.03(+0.55%)
Jul 31, 2003 4.931 4.967 4.894 4.912 341,843 +0.01(+0.28%)
Jul 30, 2003 4.899 4.921 4.840 4.899 72,685 +0.03(+0.56%)
Jul 29, 2003 4.908 4.917 4.831 4.872 153,961 -0.06(-1.29%)
Jul 28, 2003 4.885 4.985 4.885 4.935 198,894 +0.03(+0.56%)
Jul 25, 2003 4.822 4.908 4.785 4.908 175,106 +0.06(+1.22%)
Jul 24, 2003 4.881 4.903 4.812 4.849 192,947 +0.10(+2.20%)
Jul 23, 2003 4.699 4.840 4.676 4.744 399,991 +0.05(+1.06%)
Jul 22, 2003 4.713 4.735 4.654 4.694 162,551 +0.03(+0.58%)
Jul 21, 2003 4.685 4.722 4.631 4.667 253,298 -0.18(-3.75%)
Jul 18, 2003 4.758 4.849 4.694 4.849 145,811 +0.11(+2.30%)
Jul 17, 2003 4.690 4.763 4.676 4.740 183,476 -0.02(-0.38%)
Jul 16, 2003 4.812 4.812 4.717 4.758 108,367 -0.02(-0.38%)
Jul 15, 2003 4.899 4.899 4.744 4.776 205,061 -0.13(-2.68%)
Jul 14, 2003 4.858 4.940 4.858 4.908 200,876 +0.07(+1.50%)
Jul 11, 2003 4.794 4.881 4.776 4.835 153,961 +0.13(+2.70%)
Jul 10, 2003 4.740 4.758 4.676 4.708 116,737 -0.09(-1.80%)
Jul 09, 2003 4.822 4.885 4.767 4.794 748,663 -0.14(-2.85%)
Jul 08, 2003 4.908 4.940 4.867 4.935 264,532 +0.10(+2.16%)
Jul 07, 2003 4.794 4.876 4.763 4.831 306,161 +0.15(+3.30%)
Jul 03, 2003 4.658 4.726 4.631 4.676 291,403 -0.08(-1.62%)
Jul 02, 2003 4.749 4.781 4.681 4.753 449,990 +0.00(+0.10%)
Jul 01, 2003 4.735 4.753 4.654 4.749 401,313 -0.01(-0.29%)
Jun 30, 2003 4.840 4.858 4.740 4.763 197,352 -0.07(-1.50%)
Jun 27, 2003 4.867 4.903 4.817 4.835 119,160 -0.06(-1.30%)
Jun 26, 2003 4.890 4.917 4.858 4.899 297,791 +0.01(+0.19%)
Jun 25, 2003 4.881 4.967 4.881 4.890 317,174 +0.01(+0.19%)
Jun 24, 2003 4.853 4.926 4.831 4.881 205,061 -0.04(-0.83%)
Jun 23, 2003 4.931 4.967 4.899 4.921 177,749 -0.09(-1.81%)
Jun 20, 2003 5.003 5.108 4.976 5.012 672,232 +0.08(+1.66%)
Jun 19, 2003 4.971 4.971 4.867 4.931 197,132 -0.11(-2.16%)
Jun 18, 2003 5.044 5.067 5.021 5.040 189,643 +0.00(+0.09%)
Jun 17, 2003 5.076 5.108 5.030 5.035 434,132 -0.03(-0.63%)
Jun 16, 2003 4.949 5.108 4.935 5.067 530,165 +0.21(+4.30%)
Jun 13, 2003 4.944 4.949 4.858 4.858 546,244 +0.06(+1.23%)
Jun 12, 2003 4.767 4.831 4.717 4.799 262,769 +0.06(+1.25%)
Jun 11, 2003 4.663 4.740 4.645 4.740 226,427 +0.12(+2.66%)
Jun 10, 2003 4.613 4.645 4.563 4.617 224,664 +0.03(+0.59%)
Jun 09, 2003 4.576 4.604 4.536 4.590 188,542 -0.04(-0.79%)
Jun 06, 2003 4.654 4.681 4.585 4.626 322,240 +0.05(+1.19%)
Jun 05, 2003 4.549 4.595 4.526 4.572 258,144 -0.04(-0.89%)
Jun 04, 2003 4.540 4.631 4.536 4.613 217,176 +0.05(+0.99%)
Jun 03, 2003 4.508 4.590 4.490 4.567 286,337 +0.08(+1.72%)
Jun 02, 2003 4.522 4.595 4.481 4.490 300,874 -0.01(-0.30%)
May 30, 2003 4.467 4.531 4.449 4.504 314,751 +0.03(+0.71%)
May 29, 2003 4.458 4.531 4.445 4.472 426,643 -0.02(-0.51%)
May 28, 2003 4.454 4.517 4.427 4.495 289,861 +0.02(+0.41%)
May 27, 2003 4.340 4.495 4.340 4.477 665,184 +0.10(+2.39%)
May 23, 2003 4.336 4.454 4.336 4.372 220,700 -0.01(-0.21%)
May 22, 2003 4.281 4.386 4.281 4.381 222,902 +0.14(+3.21%)
May 21, 2003 4.268 4.272 4.200 4.245 137,442 -0.10(-2.30%)
May 20, 2003 4.336 4.381 4.281 4.345 252,197 +0.02(+0.53%)
May 19, 2003 4.427 4.427 4.290 4.322 426,422 -0.19(-4.23%)
May 16, 2003 4.449 4.567 4.449 4.513 607,917 +0.09(+2.05%)
May 15, 2003 4.404 4.436 4.372 4.422 194,048 +0.03(+0.62%)
May 14, 2003 4.422 4.445 4.327 4.395 419,594 +0.03(+0.62%)
May 13, 2003 4.413 4.440 4.322 4.368 839,630 -0.07(-1.54%)
May 12, 2003 4.340 4.449 4.331 4.436 484,351 +0.02(+0.51%)
May 09, 2003 4.345 4.436 4.331 4.413 268,716 +0.18(+4.18%)
May 08, 2003 4.277 4.304 4.172 4.236 766,724 -0.16(-3.62%)
May 07, 2003 4.431 4.440 4.349 4.395 499,989 -0.19(-4.16%)
May 06, 2003 4.545 4.663 4.477 4.585 923,329 +0.00(+0.00%)
May 05, 2003 4.536 4.617 4.513 4.585 544,482 +0.04(+0.80%)
May 02, 2003 4.399 4.585 4.395 4.549 807,031 +0.05(+1.11%)
May 01, 2003 4.608 4.626 4.499 4.499 917,822 -0.11(-2.36%)
Apr 30, 2003 4.649 4.690 4.531 4.608 529,064 -0.06(-1.26%)
Apr 29, 2003 4.776 4.785 4.604 4.667 331,491 -0.14(-2.84%)
Apr 28, 2003 4.658 4.803 4.658 4.803 393,604 +0.20(+4.44%)
Apr 25, 2003 4.622 4.645 4.495 4.599 521,134 -0.07(-1.46%)
Apr 24, 2003 4.704 4.740 4.654 4.667 346,248 -0.05(-1.06%)
Apr 23, 2003 4.676 4.726 4.640 4.717 355,499 +0.02(+0.39%)
Apr 22, 2003 4.540 4.717 4.536 4.699 866,281 +0.13(+2.88%)
Apr 21, 2003 4.522 4.585 4.508 4.567 146,693 +0.01(+0.20%)
Apr 17, 2003 4.517 4.608 4.504 4.558 206,823 +0.13(+2.97%)
Apr 16, 2003 4.567 4.567 4.381 4.427 2,192,906 -0.07(-1.52%)
Apr 15, 2003 4.381 4.526 4.381 4.495 576,640 +0.05(+1.12%)
Apr 14, 2003 4.363 4.445 4.318 4.445 399,991 +0.04(+0.93%)
Apr 11, 2003 4.358 4.404 4.309 4.404 853,066 +0.05(+1.04%)
Apr 10, 2003 4.331 4.381 4.290 4.358 281,492 +0.08(+1.80%)
Apr 09, 2003 4.309 4.381 4.254 4.281 726,196 +0.02(+0.43%)
Apr 08, 2003 4.313 4.345 4.191 4.263 791,833 -0.05(-1.05%)
Apr 07, 2003 4.390 4.395 4.277 4.309 954,165 +0.02(+0.42%)
Apr 04, 2003 4.268 4.318 4.250 4.290 570,032 +0.15(+3.73%)
Apr 03, 2003 4.141 4.209 4.095 4.136 578,842 +0.04(+1.00%)
Apr 02, 2003 4.045 4.122 4.027 4.095 854,387 +0.25(+6.62%)
Apr 01, 2003 3.809 3.864 3.786 3.841 631,925 +0.06(+1.68%)
Mar 31, 2003 3.782 3.836 3.750 3.777 282,373 -0.09(-2.35%)
Mar 28, 2003 3.836 3.941 3.836 3.868 387,436 -0.09(-2.29%)
Mar 27, 2003 3.877 4.004 3.845 3.959 688,972 +0.04(+0.93%)
Mar 26, 2003 3.982 4.004 3.923 3.923 221,801 -0.06(-1.48%)
Mar 25, 2003 3.850 3.986 3.850 3.982 331,711 +0.19(+5.03%)
Mar 24, 2003 3.936 3.963 3.791 3.791 388,318 -0.35(-8.34%)
Mar 21, 2003 3.991 4.191 3.986 4.136 779,058 +0.26(+6.67%)
Mar 20, 2003 3.845 3.936 3.800 3.877 233,255 -0.04(-0.93%)
Mar 19, 2003 3.886 3.927 3.832 3.914 367,613 +0.04(+1.06%)
Mar 18, 2003 3.855 3.900 3.814 3.873 651,528 +0.04(+0.95%)
Mar 17, 2003 3.632 3.904 3.632 3.836 763,640 +0.12(+3.30%)
Mar 14, 2003 3.691 3.791 3.659 3.714 780,600 +0.06(+1.74%)
Mar 13, 2003 3.528 3.664 3.509 3.650 758,134 +0.17(+4.82%)
Mar 12, 2003 3.469 3.487 3.382 3.482 688,532 -0.05(-1.41%)
Mar 11, 2003 3.578 3.596 3.496 3.532 332,592 +0.00(+0.00%)
Mar 10, 2003 3.578 3.578 3.487 3.532 468,712 -0.14(-3.71%)
Mar 07, 2003 3.659 3.705 3.632 3.668 318,275 -0.02(-0.61%)
Mar 06, 2003 3.750 3.782 3.677 3.691 253,078 -0.20(-5.24%)
Mar 05, 2003 3.800 3.900 3.800 3.895 562,103 +0.07(+1.90%)
Mar 04, 2003 3.823 3.909 3.800 3.823 439,638 -0.11(-2.77%)
Mar 03, 2003 4.013 4.036 3.904 3.932 368,714 +0.10(+2.73%)
Feb 28, 2003 3.832 3.886 3.796 3.827 398,890 +0.11(+3.06%)
Feb 27, 2003 3.723 3.782 3.705 3.714 304,619 +0.09(+2.51%)
Feb 26, 2003 3.664 3.673 3.591 3.623 443,162 -0.11(-3.04%)
Feb 25, 2003 3.755 3.755 3.632 3.736 398,449 -0.05(-1.20%)
Feb 24, 2003 3.832 3.855 3.782 3.782 244,488 -0.19(-4.69%)
Feb 21, 2003 3.923 3.991 3.895 3.968 230,612 +0.12(+3.19%)
Feb 20, 2003 3.950 3.950 3.841 3.845 251,977 -0.02(-0.47%)
Feb 19, 2003 3.941 3.945 3.832 3.864 394,705 -0.13(-3.19%)
Feb 18, 2003 3.995 4.041 3.959 3.991 386,335 +0.10(+2.45%)
Feb 14, 2003 3.718 3.914 3.718 3.895 655,713 +0.18(+4.89%)
Feb 13, 2003 3.668 3.736 3.668 3.714 470,474 +0.07(+1.99%)
Feb 12, 2003 3.691 3.723 3.632 3.641 406,159 -0.17(-4.41%)
Feb 11, 2003 3.768 3.818 3.727 3.809 1,033,899 +0.06(+1.57%)
Feb 10, 2003 3.727 3.782 3.677 3.750 450,651 -0.01(-0.36%)
Feb 07, 2003 3.823 3.836 3.727 3.764 667,827 -0.09(-2.24%)
Feb 06, 2003 3.891 3.909 3.814 3.850 765,843 -0.12(-3.09%)
Feb 05, 2003 3.923 4.050 3.918 3.973 364,750 +0.07(+1.74%)
Feb 04, 2003 3.950 3.968 3.855 3.904 922,888 -0.10(-2.60%)
Feb 03, 2003 3.986 4.041 3.977 4.009 520,473 +0.02(+0.46%)
Jan 31, 2003 3.927 4.004 3.914 3.991 892,492 -0.03(-0.68%)
Jan 30, 2003 3.973 4.072 3.968 4.018 323,561 -0.11(-2.75%)
Jan 29, 2003 3.900 4.154 3.900 4.131 571,133 +0.02(+0.44%)
Jan 28, 2003 4.122 4.150 4.054 4.113 429,726 -0.09(-2.05%)
Jan 27, 2003 4.222 4.299 4.109 4.200 1,003,503 -0.09(-2.12%)
Jan 24, 2003 4.404 4.418 4.240 4.290 627,740 -0.06(-1.36%)
Jan 23, 2003 4.508 4.508 4.349 4.349 492,060 -0.10(-2.24%)
Jan 22, 2003 4.408 4.449 4.368 4.449 1,241,604 -0.03(-0.71%)
Jan 21, 2003 4.540 4.572 4.472 4.481 473,118 -0.14(-2.95%)
Jan 17, 2003 4.708 4.740 4.590 4.617 550,869 -0.26(-5.40%)
Jan 16, 2003 4.867 4.921 4.853 4.881 729,720 +0.04(+0.75%)
Jan 15, 2003 4.935 4.944 4.826 4.844 516,288 -0.06(-1.30%)
Jan 14, 2003 4.849 4.912 4.826 4.908 379,507 +0.03(+0.56%)
Jan 13, 2003 4.853 4.912 4.812 4.881 566,728 +0.24(+5.08%)
Jan 10, 2003 4.604 4.722 4.604 4.645 275,324 -0.06(-1.35%)
Jan 09, 2003 4.540 4.717 4.517 4.708 398,449 +0.13(+2.88%)
Jan 08, 2003 4.613 4.631 4.540 4.576 274,663 +0.00(+0.00%)
Jan 07, 2003 4.622 4.654 4.554 4.576 480,166 -0.13(-2.80%)
Jan 06, 2003 4.536 4.708 4.458 4.708 718,487 +0.22(+4.85%)
Jan 03, 2003 4.540 4.572 4.449 4.490 358,362 +0.00(+0.00%)
Jan 02, 2003 4.413 4.581 4.399 4.490 502,412 +0.08(+1.85%)
Dec 31, 2002 4.331 4.427 4.268 4.408 183,696 +0.01(+0.31%)
Dec 30, 2002 4.340 4.399 4.245 4.395 248,012 +0.10(+2.22%)
Dec 27, 2002 4.377 4.427 4.286 4.299 258,364 -0.12(-2.67%)
Dec 26, 2002 4.390 4.472 4.381 4.418 216,295 +0.02(+0.41%)
Dec 24, 2002 4.422 4.495 4.358 4.399 135,900 -0.07(-1.52%)
Dec 23, 2002 4.449 4.517 4.340 4.467 395,366 -0.01(-0.30%)
Dec 20, 2002 4.372 4.522 4.349 4.481 1,003,283 +0.09(+2.07%)
Dec 19, 2002 4.436 4.463 4.327 4.390 451,312 -0.03(-0.72%)
Dec 18, 2002 4.526 4.558 4.386 4.422 685,668 -0.14(-2.99%)
Dec 17, 2002 4.549 4.631 4.522 4.558 314,751 +0.01(+0.20%)
Dec 16, 2002 4.404 4.572 4.404 4.549 416,511 +0.28(+6.60%)
Dec 13, 2002 4.299 4.331 4.259 4.268 507,478 -0.08(-1.78%)
Dec 12, 2002 4.431 4.445 4.313 4.345 417,392 -0.07(-1.54%)
Dec 11, 2002 4.368 4.472 4.368 4.413 235,677 -0.08(-1.72%)
Dec 10, 2002 4.395 4.526 4.390 4.490 298,231 +0.14(+3.13%)
Dec 09, 2002 4.458 4.458 4.313 4.354 326,204 -0.15(-3.23%)
Dec 06, 2002 4.490 4.517 4.408 4.499 325,323 +0.01(+0.20%)
Dec 05, 2002 4.631 4.654 4.404 4.490 423,559 -0.20(-4.35%)
Dec 04, 2002 4.585 4.694 4.545 4.694 358,582 +0.06(+1.37%)
Dec 03, 2002 4.676 4.722 4.576 4.631 551,750 -0.17(-3.59%)
Dec 02, 2002 4.867 4.867 4.763 4.803 168,939 +0.15(+3.12%)
Nov 29, 2002 4.781 4.794 4.654 4.658 291,844 -0.07(-1.44%)
Nov 27, 2002 4.658 4.758 4.640 4.726 311,447 +0.21(+4.62%)
Nov 26, 2002 4.645 4.645 4.499 4.517 513,866 -0.21(-4.51%)
Nov 25, 2002 4.685 4.808 4.663 4.731 326,204 +0.05(+1.17%)
Nov 22, 2002 4.708 4.758 4.676 4.676 216,295 -0.05(-1.15%)
Nov 21, 2002 4.617 4.767 4.617 4.731 597,564 +0.19(+4.10%)
Nov 20, 2002 4.368 4.545 4.368 4.545 493,602 +0.07(+1.62%)
Nov 19, 2002 4.477 4.567 4.445 4.472 326,645 +0.01(+0.20%)
Nov 18, 2002 4.531 4.572 4.449 4.463 461,664 +0.05(+1.13%)
Nov 15, 2002 4.381 4.454 4.336 4.413 209,907 +0.01(+0.31%)
Nov 14, 2002 4.395 4.449 4.327 4.399 379,727 +0.19(+4.53%)
Nov 13, 2002 4.168 4.313 4.131 4.209 444,704 -0.12(-2.73%)
Nov 12, 2002 4.268 4.372 4.259 4.327 237,880 -0.01(-0.31%)
Nov 11, 2002 4.336 4.436 4.299 4.340 283,474 -0.03(-0.73%)
Nov 08, 2002 4.418 4.495 4.327 4.372 253,078 +0.05(+1.05%)
Nov 07, 2002 4.517 4.526 4.309 4.327 398,670 -0.42(-8.80%)
Nov 06, 2002 4.590 4.744 4.540 4.744 618,269 +0.05(+1.06%)
Nov 05, 2002 4.567 4.763 4.567 4.694 448,889 +0.10(+2.07%)
Nov 04, 2002 4.558 4.649 4.526 4.599 723,333 +0.20(+4.43%)
Nov 01, 2002 4.363 4.440 4.318 4.404 438,757 +0.05(+1.04%)
Oct 31, 2002 4.358 4.386 4.299 4.358 259,025 +0.17(+4.12%)
Oct 30, 2002 4.136 4.213 4.131 4.186 251,316 -0.08(-1.81%)
Oct 29, 2002 4.354 4.363 4.118 4.263 427,083 -0.04(-0.95%)
Oct 28, 2002 4.340 4.449 4.304 4.304 535,231 +0.10(+2.38%)
Oct 25, 2002 4.150 4.236 4.141 4.204 469,814 +0.10(+2.32%)
Oct 24, 2002 4.141 4.218 4.082 4.109 243,827 -0.05(-1.31%)
Oct 23, 2002 4.104 4.163 3.932 4.163 386,996 +0.06(+1.44%)
Oct 22, 2002 4.177 4.277 4.050 4.104 684,787 -0.10(-2.48%)
Oct 21, 2002 4.063 4.240 4.059 4.209 907,690 +0.12(+2.89%)
Oct 18, 2002 4.023 4.177 4.013 4.091 491,840 -0.06(-1.53%)
Oct 17, 2002 4.154 4.168 4.086 4.154 334,574 +0.25(+6.52%)
Oct 16, 2002 3.877 3.963 3.877 3.900 320,037 -0.05(-1.26%)
Oct 15, 2002 3.791 3.977 3.791 3.950 918,923 +0.34(+9.43%)
Oct 14, 2002 3.582 3.650 3.573 3.609 553,072 -0.06(-1.73%)
Oct 11, 2002 3.537 3.723 3.537 3.673 1,139,403 +0.24(+7.01%)
Oct 10, 2002 3.242 3.496 3.228 3.432 1,152,619 +0.29(+9.09%)
Oct 09, 2002 3.178 3.260 3.142 3.146 455,497 -0.14(-4.15%)
Oct 08, 2002 3.310 3.337 3.174 3.282 611,661 +0.06(+1.97%)
Oct 07, 2002 3.278 3.342 3.210 3.219 603,511 -0.16(-4.70%)
Oct 04, 2002 3.487 3.491 3.328 3.378 707,694 -0.06(-1.85%)
Oct 03, 2002 3.578 3.641 3.441 3.441 548,446 -0.06(-1.69%)
Oct 02, 2002 3.528 3.668 3.496 3.500 1,399,751 -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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.