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 +0.07 (+0.67%)
Official Closing 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 28, 2004 5.648 5.653 5.572 5.606 165,109 -0.06(-1.12%)
May 27, 2004 5.657 5.686 5.606 5.669 324,059 +0.07(+1.21%)
May 26, 2004 5.593 5.627 5.471 5.602 439,185 +0.03(+0.61%)
May 25, 2004 5.467 5.577 5.450 5.568 288,763 +0.10(+1.85%)
May 24, 2004 5.479 5.505 5.425 5.467 328,086 +0.09(+1.73%)
May 21, 2004 5.437 5.446 5.344 5.374 125,312 +0.02(+0.39%)
May 20, 2004 5.378 5.387 5.311 5.353 113,231 -0.08(-1.48%)
May 19, 2004 5.488 5.522 5.429 5.433 191,166 +0.13(+2.39%)
May 18, 2004 5.273 5.332 5.251 5.306 241,860 +0.04(+0.72%)
May 17, 2004 5.268 5.302 5.235 5.268 198,510 -0.05(-1.03%)
May 14, 2004 5.323 5.403 5.285 5.323 208,459 -0.00(-0.08%)
May 13, 2004 5.298 5.382 5.201 5.327 281,419 -0.05(-1.02%)
May 12, 2004 5.412 5.420 5.239 5.382 720,842 +0.00(+0.00%)
May 11, 2004 5.344 5.387 5.277 5.382 497,459 +0.12(+2.25%)
May 10, 2004 5.281 5.311 5.180 5.264 555,733 -0.17(-3.18%)
May 07, 2004 5.517 5.522 5.408 5.437 1,003,210 -0.35(-5.99%)
May 06, 2004 5.699 5.783 5.606 5.783 408,153 -0.02(-0.36%)
May 05, 2004 5.745 5.872 5.745 5.804 239,017 +0.07(+1.25%)
May 04, 2004 5.695 5.796 5.665 5.733 580,606 +0.10(+1.72%)
May 03, 2004 5.623 5.657 5.581 5.636 172,215 +0.08(+1.37%)
Apr 30, 2004 5.572 5.623 5.526 5.560 267,680 +0.01(+0.15%)
Apr 29, 2004 5.564 5.657 5.517 5.551 608,085 -0.01(-0.15%)
Apr 28, 2004 5.636 5.636 5.547 5.560 343,247 -0.15(-2.59%)
Apr 27, 2004 5.686 5.804 5.678 5.707 187,376 +0.06(+1.12%)
Apr 26, 2004 5.653 5.720 5.615 5.644 258,205 +0.03(+0.60%)
Apr 23, 2004 5.619 5.636 5.509 5.610 236,885 -0.04(-0.67%)
Apr 22, 2004 5.547 5.669 5.547 5.648 525,175 +0.12(+2.22%)
Apr 21, 2004 5.526 5.564 5.446 5.526 170,557 -0.03(-0.61%)
Apr 20, 2004 5.627 5.640 5.530 5.560 374,279 -0.10(-1.72%)
Apr 19, 2004 5.674 5.699 5.615 5.657 148,053 -0.00(-0.07%)
Apr 16, 2004 5.610 5.712 5.610 5.661 233,569 +0.05(+0.90%)
Apr 15, 2004 5.627 5.648 5.551 5.610 349,643 -0.01(-0.15%)
Apr 14, 2004 5.619 5.720 5.564 5.619 887,846 -0.07(-1.19%)
Apr 13, 2004 5.754 5.754 5.665 5.686 220,066 -0.08(-1.32%)
Apr 12, 2004 5.733 5.792 5.720 5.762 91,674 +0.02(+0.29%)
Apr 08, 2004 5.796 5.847 5.703 5.745 241,623 -0.02(-0.29%)
Apr 07, 2004 5.703 5.788 5.699 5.762 415,497 +0.09(+1.56%)
Apr 06, 2004 5.716 5.737 5.657 5.674 479,456 -0.04(-0.74%)
Apr 05, 2004 5.691 5.733 5.678 5.716 206,801 +0.01(+0.22%)
Apr 02, 2004 5.720 5.766 5.699 5.703 320,506 +0.01(+0.15%)
Apr 01, 2004 5.648 5.783 5.640 5.695 302,976 +0.09(+1.58%)
Mar 31, 2004 5.572 5.669 5.560 5.606 364,566 +0.04(+0.68%)
Mar 30, 2004 5.568 5.610 5.551 5.568 273,128 -0.02(-0.30%)
Mar 29, 2004 5.572 5.665 5.560 5.585 365,751 +0.08(+1.46%)
Mar 26, 2004 5.530 5.560 5.467 5.505 315,057 -0.06(-1.06%)
Mar 25, 2004 5.492 5.585 5.475 5.564 618,981 +0.16(+2.89%)
Mar 24, 2004 5.454 5.479 5.361 5.408 458,610 -0.05(-0.85%)
Mar 23, 2004 5.501 5.501 5.361 5.454 432,316 +0.09(+1.73%)
Mar 22, 2004 5.403 5.416 5.327 5.361 235,464 -0.10(-1.85%)
Mar 19, 2004 5.446 5.530 5.425 5.463 349,406 +0.03(+0.47%)
Mar 18, 2004 5.463 5.484 5.412 5.437 261,047 -0.11(-1.98%)
Mar 17, 2004 5.496 5.568 5.479 5.547 440,133 +0.14(+2.66%)
Mar 16, 2004 5.451 5.484 5.349 5.403 2,913,928 +0.12(+2.32%)
Mar 15, 2004 5.433 5.437 5.066 5.281 1,157,422 -0.27(-4.94%)
Mar 12, 2004 5.543 5.585 5.496 5.555 357,933 -0.03(-0.45%)
Mar 11, 2004 5.615 5.669 5.551 5.581 306,766 -0.11(-2.00%)
Mar 10, 2004 5.750 5.766 5.691 5.695 351,538 -0.11(-1.89%)
Mar 09, 2004 5.826 5.994 5.771 5.804 650,250 -0.06(-1.08%)
Mar 08, 2004 5.889 5.910 5.847 5.868 212,249 +0.00(+0.07%)
Mar 05, 2004 5.813 5.923 5.813 5.864 282,130 +0.06(+1.09%)
Mar 04, 2004 5.733 5.847 5.733 5.800 212,249 +0.08(+1.40%)
Mar 03, 2004 5.724 5.745 5.657 5.720 283,315 -0.05(-0.95%)
Mar 02, 2004 5.834 5.847 5.741 5.775 316,242 -0.11(-1.87%)
Mar 01, 2004 5.847 5.885 5.813 5.885 331,402 +0.05(+0.94%)
Feb 27, 2004 5.788 5.859 5.779 5.830 454,820 +0.10(+1.77%)
Feb 26, 2004 5.691 5.779 5.674 5.729 532,992 -0.07(-1.24%)
Feb 25, 2004 5.788 5.821 5.762 5.800 403,179 +0.01(+0.22%)
Feb 24, 2004 5.741 5.838 5.733 5.788 232,384 -0.05(-0.80%)
Feb 23, 2004 5.885 5.885 5.783 5.834 354,854 +0.02(+0.29%)
Feb 20, 2004 5.910 5.910 5.783 5.817 470,217 -0.13(-2.20%)
Feb 19, 2004 5.931 6.037 5.927 5.948 309,135 +0.07(+1.22%)
Feb 18, 2004 5.944 5.978 5.876 5.876 326,665 -0.06(-1.00%)
Feb 17, 2004 5.910 5.952 5.872 5.935 347,274 +0.07(+1.15%)
Feb 13, 2004 5.931 5.935 5.842 5.868 183,586 -0.06(-1.00%)
Feb 12, 2004 5.889 5.965 5.855 5.927 259,863 -0.04(-0.64%)
Feb 11, 2004 5.838 5.969 5.771 5.965 560,707 +0.08(+1.36%)
Feb 10, 2004 5.893 5.927 5.842 5.885 514,515 +0.08(+1.31%)
Feb 09, 2004 5.783 5.876 5.766 5.809 352,722 +0.19(+3.46%)
Feb 06, 2004 5.488 5.644 5.488 5.615 372,620 +0.18(+3.26%)
Feb 05, 2004 5.513 5.522 5.425 5.437 440,370 +0.01(+0.23%)
Feb 04, 2004 5.446 5.475 5.416 5.425 1,139,893 -0.14(-2.58%)
Feb 03, 2004 5.585 5.585 5.534 5.568 340,878 -0.01(-0.23%)
Feb 02, 2004 5.593 5.610 5.530 5.581 483,246 -0.08(-1.42%)
Jan 30, 2004 5.644 5.733 5.568 5.661 774,141 -0.04(-0.67%)
Jan 29, 2004 5.754 5.771 5.593 5.699 358,644 -0.08(-1.46%)
Jan 28, 2004 5.847 5.927 5.779 5.783 250,861 -0.07(-1.15%)
Jan 27, 2004 5.889 5.944 5.826 5.851 347,984 +0.02(+0.29%)
Jan 26, 2004 5.868 5.885 5.796 5.834 335,429 -0.08(-1.36%)
Jan 23, 2004 5.978 6.003 5.847 5.914 424,498 -0.08(-1.27%)
Jan 22, 2004 5.956 6.045 5.952 5.990 533,703 +0.05(+0.78%)
Jan 21, 2004 5.838 5.956 5.813 5.944 374,989 +0.11(+1.81%)
Jan 20, 2004 5.817 5.868 5.783 5.838 242,096 +0.02(+0.36%)
Jan 16, 2004 5.842 5.855 5.762 5.817 205,853 -0.05(-0.79%)
Jan 15, 2004 5.872 5.927 5.821 5.864 596,951 -0.05(-0.79%)
Jan 14, 2004 5.893 5.923 5.847 5.910 325,717 +0.01(+0.21%)
Jan 13, 2004 5.956 5.965 5.864 5.897 521,384 -0.05(-0.92%)
Jan 12, 2004 5.927 5.961 5.910 5.952 457,425 -0.07(-1.12%)
Jan 09, 2004 6.003 6.070 5.969 6.020 368,830 -0.03(-0.42%)
Jan 08, 2004 6.037 6.054 5.978 6.045 352,722 +0.03(+0.42%)
Jan 07, 2004 6.066 6.066 6.011 6.020 481,114 -0.08(-1.31%)
Jan 06, 2004 6.100 6.142 6.049 6.100 355,328 +0.00(+0.00%)
Jan 05, 2004 6.016 6.100 6.007 6.100 366,698 +0.21(+3.58%)
Jan 02, 2004 5.906 6.016 5.826 5.889 278,577 +0.04(+0.72%)
Dec 31, 2003 5.783 5.868 5.779 5.847 160,845 +0.05(+0.87%)
Dec 30, 2003 5.783 5.817 5.741 5.796 165,109 +0.04(+0.66%)
Dec 29, 2003 5.720 5.792 5.699 5.758 228,594 +0.08(+1.41%)
Dec 26, 2003 5.648 5.712 5.598 5.678 99,018 -0.01(-0.22%)
Dec 24, 2003 5.526 5.699 5.526 5.691 96,412 +0.12(+2.20%)
Dec 23, 2003 5.615 5.636 5.564 5.568 343,247 -0.01(-0.15%)
Dec 22, 2003 5.517 5.593 5.547 5.577 337,561 +0.06(+1.07%)
Dec 19, 2003 5.564 5.564 5.492 5.517 271,944 -0.05(-0.98%)
Dec 18, 2003 5.450 5.581 5.463 5.572 485,141 +0.12(+2.25%)
Dec 17, 2003 5.433 5.450 5.416 5.450 540,335 +0.01(+0.23%)
Dec 16, 2003 5.403 5.446 5.391 5.437 285,920 +0.10(+1.82%)
Dec 15, 2003 5.395 5.395 5.319 5.340 438,238 -0.01(-0.24%)
Dec 12, 2003 5.311 5.353 5.289 5.353 330,692 +0.04(+0.80%)
Dec 11, 2003 5.247 5.332 5.218 5.311 338,035 +0.03(+0.48%)
Dec 10, 2003 5.277 5.281 5.247 5.285 407,206 -0.01(-0.24%)
Dec 09, 2003 5.285 5.323 5.260 5.298 335,666 +0.00(+0.00%)
Dec 08, 2003 5.201 5.298 5.201 5.298 380,201 +0.05(+1.05%)
Dec 05, 2003 5.256 5.340 5.256 5.243 141,894 -0.03(-0.56%)
Dec 04, 2003 5.268 5.302 5.260 5.273 149,474 +0.00(+0.08%)
Dec 03, 2003 5.268 5.268 5.268 5.268 291,369 +0.03(+0.65%)
Dec 02, 2003 5.235 5.256 5.235 5.235 211,538 +0.05(+0.90%)
Dec 01, 2003 5.074 5.222 5.180 5.188 773,431 +0.11(+2.25%)
Nov 28, 2003 5.024 5.125 5.024 5.074 92,859 +0.03(+0.50%)
Nov 26, 2003 5.040 5.049 4.986 5.049 161,555 +0.05(+0.93%)
Nov 25, 2003 5.007 5.007 4.960 5.002 171,268 -0.02(-0.42%)
Nov 24, 2003 4.960 5.045 4.973 5.024 325,243 +0.06(+1.28%)
Nov 21, 2003 4.876 4.977 4.905 4.960 277,629 +0.08(+1.73%)
Nov 20, 2003 4.855 4.935 4.855 4.876 173,873 -0.06(-1.20%)
Nov 19, 2003 4.888 4.943 4.884 4.935 719,658 +0.05(+0.95%)
Nov 18, 2003 4.910 4.918 4.884 4.888 276,682 -0.02(-0.34%)
Nov 17, 2003 4.918 4.918 4.842 4.905 243,518 -0.11(-2.27%)
Nov 14, 2003 5.045 5.091 4.981 5.019 425,683 -0.05(-0.92%)
Nov 13, 2003 4.973 5.019 4.973 5.066 517,831 +0.06(+1.27%)
Nov 12, 2003 4.859 5.028 4.850 5.002 715,394 +0.17(+3.58%)
Nov 11, 2003 4.850 4.842 4.808 4.829 211,301 -0.02(-0.44%)
Nov 10, 2003 4.905 4.910 4.838 4.850 1,064,326 -0.06(-1.20%)
Nov 07, 2003 4.863 4.935 4.859 4.910 1,319,215 +0.08(+1.66%)
Nov 06, 2003 4.800 4.850 4.800 4.829 181,928 +0.02(+0.35%)
Nov 05, 2003 4.808 4.829 4.779 4.812 219,829 -0.01(-0.26%)
Nov 04, 2003 4.846 4.872 4.825 4.825 127,423 -0.03(-0.52%)
Nov 03, 2003 4.821 4.897 4.838 4.850 174,383 +0.03(+0.61%)
Oct 31, 2003 4.834 4.855 4.808 4.821 290,184 -0.01(-0.26%)
Oct 30, 2003 4.842 4.876 4.821 4.834 203,247 +0.13(+2.78%)
Oct 29, 2003 4.749 4.787 4.703 4.703 358,881 -0.04(-0.89%)
Oct 28, 2003 4.686 4.766 4.682 4.745 407,679 +0.09(+1.90%)
Oct 27, 2003 4.644 4.749 4.644 4.656 241,623 +0.10(+2.13%)
Oct 24, 2003 4.551 4.593 4.542 4.559 587,239 -0.02(-0.37%)
Oct 23, 2003 4.517 4.593 4.496 4.576 5,230,905 +0.03(+0.56%)
Oct 22, 2003 4.559 4.597 4.530 4.551 266,969 -0.04(-0.92%)
Oct 21, 2003 4.593 4.635 4.580 4.593 293,738 -0.00(-0.09%)
Oct 20, 2003 4.538 4.606 4.538 4.597 230,963 +0.04(+0.83%)
Oct 17, 2003 4.618 4.593 4.525 4.559 324,770 -0.06(-1.28%)
Oct 16, 2003 4.635 4.635 4.580 4.618 417,629 +0.00(+0.09%)
Oct 15, 2003 4.656 4.656 4.597 4.614 272,181 -0.05(-1.18%)
Oct 14, 2003 4.610 4.677 4.610 4.669 279,288 +0.01(+0.18%)
Oct 13, 2003 4.618 4.703 4.639 4.660 145,921 +0.04(+0.91%)
Oct 10, 2003 4.614 4.644 4.589 4.618 236,648 +0.00(+0.09%)
Oct 09, 2003 4.601 4.673 4.601 4.614 1,251,939 +0.04(+0.83%)
Oct 08, 2003 4.530 4.610 4.538 4.576 203,721 +0.05(+1.03%)
Oct 07, 2003 4.513 4.542 4.483 4.530 314,347 -0.07(-1.47%)
Oct 06, 2003 4.530 4.610 4.530 4.597 565,445 +0.08(+1.68%)
Oct 03, 2003 4.500 4.584 4.471 4.521 318,137 +0.07(+1.61%)
Oct 02, 2003 4.433 4.466 4.399 4.449 155,870 -0.00(-0.09%)
Oct 01, 2003 4.365 4.458 4.378 4.454 307,003 +0.09(+2.03%)
Sep 30, 2003 4.416 4.416 4.323 4.365 426,157 -0.01(-0.19%)
Sep 29, 2003 4.352 4.395 4.319 4.373 381,622 +0.02(+0.49%)
Sep 26, 2003 4.378 4.378 4.323 4.352 203,010 -0.05(-1.15%)
Sep 25, 2003 4.416 4.475 4.403 4.403 211,538 +0.02(+0.38%)
Sep 24, 2003 4.492 4.475 4.373 4.386 1,097,727 -0.11(-2.35%)
Sep 23, 2003 4.509 4.517 4.449 4.492 956,543 -0.05(-1.02%)
Sep 22, 2003 4.551 4.551 4.517 4.538 354,617 -0.06(-1.38%)
Sep 19, 2003 4.622 4.614 4.576 4.601 144,973 -0.02(-0.46%)
Sep 18, 2003 4.551 4.635 4.593 4.622 279,998 +0.07(+1.58%)
Sep 17, 2003 4.551 4.572 4.509 4.551 269,575 +0.00(+0.00%)
Sep 16, 2003 4.513 4.555 4.513 4.551 239,254 +0.04(+0.84%)
Sep 15, 2003 4.517 4.551 4.487 4.513 181,691 -0.03(-0.74%)
Sep 12, 2003 4.530 4.568 4.479 4.546 320,269 -0.03(-0.74%)
Sep 11, 2003 4.589 4.597 4.538 4.580 149,948 -0.02(-0.37%)
Sep 10, 2003 4.580 4.601 4.546 4.597 588,897 -0.07(-1.45%)
Sep 09, 2003 4.690 4.703 4.652 4.665 178,611 -0.01(-0.18%)
Sep 08, 2003 4.614 4.703 4.614 4.673 436,106 +0.05(+1.19%)
Sep 05, 2003 4.563 4.644 4.538 4.618 229,542 +0.03(+0.64%)
Sep 04, 2003 4.546 4.622 4.546 4.589 135,498 +0.03(+0.74%)
Sep 03, 2003 4.555 4.593 4.542 4.555 386,597 -0.01(-0.19%)
Sep 02, 2003 4.538 4.568 4.517 4.563 269,338 +0.03(+0.56%)
Aug 29, 2003 4.525 4.555 4.513 4.538 374,042 -0.03(-0.65%)
Aug 28, 2003 4.542 4.580 4.521 4.568 431,131 +0.06(+1.31%)
Aug 27, 2003 4.496 4.521 4.471 4.509 3,151,287 -0.03(-0.65%)
Aug 26, 2003 4.538 4.563 4.466 4.538 823,887 -0.02(-0.46%)
Aug 25, 2003 4.559 4.568 4.521 4.559 393,703 -0.01(-0.28%)
Aug 22, 2003 4.648 4.652 4.559 4.572 179,559 -0.09(-1.99%)
Aug 21, 2003 4.682 4.698 4.639 4.665 221,961 -0.01(-0.18%)
Aug 20, 2003 4.677 4.749 4.660 4.673 185,007 -0.01(-0.27%)
Aug 19, 2003 4.745 4.745 4.644 4.686 276,919 -0.03(-0.54%)
Aug 18, 2003 4.682 4.741 4.677 4.711 70,118 +0.04(+0.81%)
Aug 15, 2003 4.652 4.707 4.652 4.673 127,207 +0.00(+0.00%)
Aug 14, 2003 4.614 4.720 4.614 4.673 432,316 +0.08(+1.65%)
Aug 13, 2003 4.639 4.644 4.576 4.597 163,924 -0.06(-1.36%)
Aug 12, 2003 4.610 4.669 4.610 4.660 149,237 +0.05(+1.10%)
Aug 11, 2003 4.572 4.618 4.546 4.610 207,511 +0.03(+0.74%)
Aug 08, 2003 4.601 4.601 4.546 4.576 134,550 +0.01(+0.18%)
Aug 07, 2003 4.555 4.597 4.542 4.568 391,571 -0.06(-1.28%)
Aug 06, 2003 4.622 4.648 4.593 4.627 503,381 +0.01(+0.27%)
Aug 05, 2003 4.635 4.698 4.606 4.614 376,411 -0.00(-0.09%)
Aug 04, 2003 4.622 4.627 4.517 4.618 602,162 +0.03(+0.55%)
Aug 01, 2003 4.601 4.627 4.572 4.593 281,183 +0.03(+0.55%)
Jul 31, 2003 4.584 4.618 4.551 4.568 367,646 +0.01(+0.28%)
Jul 30, 2003 4.555 4.576 4.500 4.555 78,172 +0.03(+0.56%)
Jul 29, 2003 4.563 4.572 4.492 4.530 165,582 -0.06(-1.29%)
Jul 28, 2003 4.542 4.635 4.542 4.589 213,907 +0.03(+0.56%)
Jul 25, 2003 4.483 4.563 4.449 4.563 188,323 +0.05(+1.22%)
Jul 24, 2003 4.538 4.559 4.475 4.509 207,511 +0.10(+2.20%)
Jul 23, 2003 4.369 4.500 4.348 4.411 430,184 +0.05(+1.06%)
Jul 22, 2003 4.382 4.403 4.327 4.365 174,821 +0.03(+0.58%)
Jul 21, 2003 4.357 4.390 4.306 4.340 272,418 -0.17(-3.75%)
Jul 18, 2003 4.424 4.509 4.365 4.509 156,818 +0.10(+2.30%)
Jul 17, 2003 4.361 4.428 4.348 4.407 197,325 -0.02(-0.38%)
Jul 16, 2003 4.475 4.475 4.386 4.424 116,547 -0.02(-0.38%)
Jul 15, 2003 4.555 4.555 4.411 4.441 220,540 -0.12(-2.68%)
Jul 14, 2003 4.517 4.593 4.517 4.563 216,039 +0.07(+1.50%)
Jul 11, 2003 4.458 4.538 4.441 4.496 165,582 +0.12(+2.70%)
Jul 10, 2003 4.407 4.424 4.348 4.378 125,549 -0.08(-1.80%)
Jul 09, 2003 4.483 4.542 4.433 4.458 805,173 -0.13(-2.85%)
Jul 08, 2003 4.563 4.593 4.525 4.589 284,499 +0.10(+2.16%)
Jul 07, 2003 4.458 4.534 4.428 4.492 329,270 +0.14(+3.30%)
Jul 03, 2003 4.331 4.395 4.306 4.348 313,399 -0.07(-1.62%)
Jul 02, 2003 4.416 4.445 4.352 4.420 483,957 +0.00(+0.10%)
Jul 01, 2003 4.403 4.420 4.327 4.416 431,605 -0.01(-0.29%)
Jun 30, 2003 4.500 4.517 4.407 4.428 212,249 -0.07(-1.50%)
Jun 27, 2003 4.525 4.559 4.479 4.496 128,155 -0.06(-1.30%)
Jun 26, 2003 4.546 4.572 4.517 4.555 320,269 +0.01(+0.19%)
Jun 25, 2003 4.538 4.618 4.538 4.546 341,115 +0.01(+0.19%)
Jun 24, 2003 4.513 4.580 4.492 4.538 220,540 -0.04(-0.83%)
Jun 23, 2003 4.584 4.618 4.555 4.576 191,166 -0.08(-1.81%)
Jun 20, 2003 4.652 4.749 4.627 4.660 722,974 +0.08(+1.66%)
Jun 19, 2003 4.622 4.622 4.525 4.584 212,012 -0.10(-2.16%)
Jun 18, 2003 4.690 4.711 4.669 4.686 203,958 +0.00(+0.09%)
Jun 17, 2003 4.720 4.749 4.677 4.682 466,901 -0.03(-0.63%)
Jun 16, 2003 4.601 4.749 4.589 4.711 570,183 +0.19(+4.30%)
Jun 13, 2003 4.597 4.601 4.517 4.517 587,476 +0.05(+1.23%)
Jun 12, 2003 4.433 4.492 4.386 4.462 282,604 +0.05(+1.25%)
Jun 11, 2003 4.335 4.407 4.319 4.407 243,518 +0.11(+2.65%)
Jun 10, 2003 4.289 4.319 4.243 4.293 241,623 +0.03(+0.59%)
Jun 09, 2003 4.255 4.281 4.217 4.268 202,773 -0.03(-0.79%)
Jun 06, 2003 4.327 4.352 4.264 4.302 346,563 +0.05(+1.19%)
Jun 05, 2003 4.230 4.272 4.209 4.251 277,629 -0.04(-0.89%)
Jun 04, 2003 4.221 4.306 4.217 4.289 233,569 +0.04(+0.99%)
Jun 03, 2003 4.192 4.268 4.175 4.247 307,951 +0.07(+1.72%)
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.