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
)
10.86
-0.08 (-0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 30, 2005
7.497
7.548
7.476
7.535
173,400
-0.03(-0.34%)
Dec 29, 2005
7.535
7.573
7.527
7.561
1,071,433
+0.02(+0.28%)
Dec 28, 2005
7.599
7.611
7.514
7.540
143,552
+0.01(+0.11%)
Dec 27, 2005
7.573
7.599
7.523
7.531
170,557
-0.01(-0.17%)
Dec 23, 2005
7.548
7.556
7.531
7.544
94,754
+0.02(+0.28%)
Dec 22, 2005
7.523
7.544
7.485
7.523
316,242
+0.03(+0.45%)
Dec 21, 2005
7.493
7.527
7.468
7.489
180,269
+0.04(+0.57%)
Dec 20, 2005
7.468
7.472
7.430
7.447
158,239
-0.08(-1.07%)
Dec 19, 2005
7.548
7.577
7.518
7.527
204,905
-0.02(-0.28%)
Dec 16, 2005
7.573
7.603
7.523
7.548
689,099
+0.09(+1.19%)
Dec 15, 2005
7.497
7.506
7.413
7.459
187,850
-0.04(-0.56%)
Dec 14, 2005
7.502
7.540
7.493
7.502
329,270
+0.03(+0.34%)
Dec 13, 2005
7.438
7.535
7.417
7.476
541,994
+0.03(+0.40%)
Dec 12, 2005
7.455
7.497
7.420
7.447
214,618
+0.10(+1.32%)
Dec 09, 2005
7.320
7.375
7.307
7.350
177,664
+0.08(+1.16%)
Dec 08, 2005
7.248
7.328
7.227
7.265
886,662
+0.03(+0.47%)
Dec 07, 2005
7.269
7.269
7.219
7.231
333,771
-0.08(-1.10%)
Dec 06, 2005
7.312
7.358
7.286
7.312
302,265
-0.06(-0.86%)
Dec 05, 2005
7.413
7.421
7.333
7.375
283,551
-0.08(-1.13%)
Dec 02, 2005
7.417
7.472
7.400
7.459
649,303
-0.09(-1.23%)
Dec 01, 2005
7.476
7.561
7.476
7.552
456,715
+0.11(+1.47%)
Nov 30, 2005
7.438
7.480
7.426
7.442
193,772
-0.05(-0.62%)
Nov 29, 2005
7.518
7.518
7.447
7.489
177,901
-0.03(-0.39%)
Nov 28, 2005
7.480
7.561
7.464
7.518
549,811
+0.03(+0.34%)
Nov 25, 2005
7.518
7.523
7.459
7.493
102,334
-0.05(-0.73%)
Nov 23, 2005
7.497
7.560
7.497
7.548
197,325
+0.06(+0.79%)
Nov 22, 2005
7.383
7.502
7.358
7.489
977,152
+0.05(+0.68%)
Nov 21, 2005
7.472
7.489
7.409
7.438
696,443
-0.01(-0.11%)
Nov 18, 2005
7.417
7.451
7.379
7.447
340,641
+0.01(+0.17%)
Nov 17, 2005
7.371
7.434
7.350
7.434
561,655
+0.09(+1.27%)
Nov 16, 2005
7.328
7.358
7.290
7.341
354,854
+0.00(+0.06%)
Nov 15, 2005
7.341
7.366
7.312
7.337
6,742,708
-0.00(-0.06%)
Nov 14, 2005
7.421
7.426
7.312
7.341
402,705
-0.08(-1.14%)
Nov 11, 2005
7.409
7.451
7.388
7.426
384,938
+0.01(+0.11%)
Nov 10, 2005
7.358
7.447
7.345
7.417
4,201,875
+0.08(+1.09%)
Nov 09, 2005
7.316
7.362
7.290
7.337
323,111
-0.04(-0.52%)
Nov 08, 2005
7.383
7.375
7.320
7.375
549,574
-0.00(-0.06%)
Nov 07, 2005
7.350
7.383
7.303
7.379
589,608
-0.00(-0.06%)
Nov 04, 2005
7.480
7.480
7.328
7.383
448,187
-0.15(-1.96%)
Nov 03, 2005
7.569
7.586
7.489
7.531
1,117,388
+0.00(+0.06%)
Nov 02, 2005
7.421
7.540
7.409
7.527
254,178
+0.06(+0.79%)
Nov 01, 2005
7.480
7.502
7.426
7.468
298,949
+0.03(+0.34%)
Oct 31, 2005
7.392
7.489
7.392
7.442
363,856
+0.08(+1.15%)
Oct 28, 2005
7.341
7.379
7.299
7.358
422,366
+0.02(+0.29%)
Oct 27, 2005
7.350
7.379
7.316
7.337
616,376
-0.03(-0.46%)
Oct 26, 2005
7.375
7.434
7.366
7.371
368,356
-0.00(-0.06%)
Oct 25, 2005
7.362
7.400
7.320
7.375
381,385
+0.06(+0.87%)
Oct 24, 2005
7.168
7.316
7.168
7.312
121,759
+0.18(+2.55%)
Oct 21, 2005
7.143
7.189
7.092
7.130
223,619
+0.02(+0.24%)
Oct 20, 2005
7.206
7.231
7.092
7.113
306,766
-0.14(-1.98%)
Oct 19, 2005
7.092
7.269
7.092
7.257
468,085
+0.09(+1.30%)
Oct 18, 2005
7.189
7.202
7.151
7.164
330,929
-0.12(-1.62%)
Oct 17, 2005
7.274
7.303
7.252
7.282
650,013
-0.04(-0.52%)
Oct 14, 2005
7.248
7.350
7.248
7.320
453,161
+0.12(+1.70%)
Oct 13, 2005
7.143
7.227
7.117
7.198
437,527
-0.04(-0.53%)
Oct 12, 2005
7.290
7.320
7.210
7.236
445,344
-0.04(-0.52%)
Oct 11, 2005
7.324
7.345
7.252
7.274
840,706
-0.07(-0.92%)
Oct 10, 2005
7.379
7.392
7.324
7.341
388,255
-0.02(-0.23%)
Oct 07, 2005
7.345
7.383
7.299
7.358
294,211
+0.05(+0.69%)
Oct 06, 2005
7.269
7.350
7.265
7.307
546,494
+0.06(+0.82%)
Oct 05, 2005
7.333
7.341
7.248
7.248
440,370
-0.15(-2.00%)
Oct 04, 2005
7.400
7.472
7.392
7.396
811,806
+0.01(+0.17%)
Oct 03, 2005
7.392
7.404
7.362
7.383
499,591
-0.02(-0.29%)
Sep 30, 2005
7.417
7.447
7.392
7.404
533,703
-0.02(-0.23%)
Sep 29, 2005
7.337
7.430
7.324
7.421
504,802
+0.06(+0.86%)
Sep 28, 2005
7.350
7.396
7.341
7.358
374,752
+0.14(+1.87%)
Sep 27, 2005
7.231
7.240
7.185
7.223
392,519
-0.03(-0.41%)
Sep 26, 2005
7.214
7.282
7.214
7.252
262,942
+0.14(+1.90%)
Sep 23, 2005
7.117
7.143
7.092
7.117
176,242
-0.03(-0.47%)
Sep 22, 2005
7.092
7.151
7.062
7.151
393,940
+0.05(+0.65%)
Sep 21, 2005
7.134
7.155
7.084
7.105
122,469
-0.04(-0.53%)
Sep 20, 2005
7.168
7.210
7.096
7.143
343,957
-0.03(-0.35%)
Sep 19, 2005
7.164
7.206
7.151
7.168
337,324
-0.07(-0.99%)
Sep 16, 2005
7.227
7.269
7.189
7.240
353,670
+0.04(+0.53%)
Sep 15, 2005
7.214
7.214
7.172
7.202
324,296
-0.02(-0.29%)
Sep 14, 2005
7.261
7.278
7.202
7.223
207,037
-0.00(-0.06%)
Sep 13, 2005
7.261
7.269
7.214
7.227
281,419
-0.08(-1.10%)
Sep 12, 2005
7.282
7.328
7.282
7.307
226,699
-0.14(-1.87%)
Sep 09, 2005
7.430
7.464
7.400
7.447
294,685
+0.08(+1.03%)
Sep 08, 2005
7.354
7.409
7.345
7.371
265,311
+0.00(+0.00%)
Sep 07, 2005
7.354
7.400
7.328
7.371
341,352
-0.02(-0.29%)
Sep 06, 2005
7.354
7.396
7.350
7.392
432,789
+0.16(+2.28%)
Sep 02, 2005
7.214
7.265
7.202
7.227
159,897
+0.05(+0.77%)
Sep 01, 2005
7.164
7.223
7.143
7.172
295,159
+0.11(+1.61%)
Aug 31, 2005
6.936
7.062
6.919
7.058
1,015,291
+0.06(+0.84%)
Aug 30, 2005
6.944
6.999
6.923
6.999
1,261,415
+0.00(+0.00%)
Aug 29, 2005
6.965
7.008
6.917
6.999
5,610,396
-0.03(-0.36%)
Aug 26, 2005
7.071
7.084
7.012
7.024
485,615
-0.08(-1.07%)
Aug 25, 2005
7.084
7.122
7.067
7.100
187,613
-0.00(-0.06%)
Aug 24, 2005
7.134
7.138
7.079
7.105
544,362
-0.04(-0.53%)
Aug 23, 2005
7.181
7.185
7.109
7.143
965,545
-0.08(-1.17%)
Aug 22, 2005
7.227
7.240
7.185
7.227
516,410
+0.07(+1.00%)
Aug 19, 2005
7.084
7.160
7.084
7.155
230,015
+0.05(+0.71%)
Aug 18, 2005
7.075
7.134
7.075
7.105
298,475
-0.09(-1.23%)
Aug 17, 2005
7.160
7.236
7.143
7.193
218,408
-0.06(-0.81%)
Aug 16, 2005
7.333
7.337
7.231
7.252
245,413
-0.12(-1.66%)
Aug 15, 2005
7.350
7.392
7.328
7.375
366,698
-0.03(-0.46%)
Aug 12, 2005
7.388
7.426
7.362
7.409
262,232
-0.01(-0.11%)
Aug 11, 2005
7.375
7.426
7.362
7.417
252,283
+0.15(+2.09%)
Aug 10, 2005
7.312
7.362
7.240
7.265
288,052
+0.03(+0.35%)
Aug 09, 2005
7.206
7.257
7.189
7.240
315,531
+0.05(+0.76%)
Aug 08, 2005
7.210
7.219
7.164
7.185
346,089
+0.05(+0.71%)
Aug 05, 2005
7.134
7.160
7.096
7.134
443,686
-0.03(-0.41%)
Aug 04, 2005
7.164
7.185
7.096
7.164
739,793
-0.03(-0.47%)
Aug 03, 2005
7.151
7.206
7.134
7.198
169,136
+0.05(+0.65%)
Aug 02, 2005
7.113
7.155
7.092
7.151
200,168
+0.01(+0.12%)
Aug 01, 2005
7.172
7.176
7.117
7.143
158,476
+0.05(+0.71%)
Jul 29, 2005
7.105
7.134
7.084
7.092
213,907
-0.08(-1.18%)
Jul 28, 2005
7.113
7.206
7.113
7.176
348,932
+0.06(+0.89%)
Jul 27, 2005
7.050
7.134
7.037
7.113
326,665
+0.15(+2.12%)
Jul 26, 2005
6.949
7.012
6.932
6.965
184,060
+0.09(+1.35%)
Jul 25, 2005
6.856
6.906
6.797
6.873
275,971
-0.09(-1.27%)
Jul 22, 2005
7.041
7.046
6.940
6.961
243,992
-0.05(-0.66%)
Jul 21, 2005
6.965
7.008
6.898
7.008
302,502
+0.06(+0.91%)
Jul 20, 2005
6.847
6.965
6.830
6.944
267,206
+0.08(+1.23%)
Jul 19, 2005
6.788
6.864
6.759
6.860
471,402
+0.14(+2.01%)
Jul 18, 2005
6.708
6.797
6.649
6.725
292,079
+0.02(+0.25%)
Jul 15, 2005
6.704
6.733
6.666
6.708
130,523
+0.00(+0.00%)
Jul 14, 2005
6.721
6.725
6.653
6.708
438,711
+0.04(+0.57%)
Jul 13, 2005
6.653
6.683
6.632
6.670
260,337
-0.03(-0.44%)
Jul 12, 2005
6.645
6.725
6.640
6.699
475,192
+0.14(+2.19%)
Jul 11, 2005
6.509
6.560
6.480
6.556
774,378
+0.09(+1.44%)
Jul 08, 2005
6.366
6.509
6.357
6.463
296,343
+0.10(+1.53%)
Jul 07, 2005
6.294
6.417
6.265
6.366
214,144
-0.05(-0.79%)
Jul 06, 2005
6.412
6.442
6.408
6.417
127,918
-0.03(-0.46%)
Jul 05, 2005
6.446
6.488
6.412
6.446
289,710
-0.04(-0.59%)
Jul 01, 2005
6.509
6.547
6.467
6.484
519,963
+0.00(+0.00%)
Jun 30, 2005
6.556
6.564
6.467
6.484
190,219
+0.03(+0.46%)
Jun 29, 2005
6.433
6.501
6.408
6.455
512,620
+0.07(+1.12%)
Jun 28, 2005
6.379
6.387
6.345
6.383
472,823
-0.05(-0.79%)
Jun 27, 2005
6.442
6.450
6.395
6.433
513,567
-0.06(-0.91%)
Jun 24, 2005
6.476
6.514
6.442
6.493
200,405
+0.02(+0.26%)
Jun 23, 2005
6.509
6.560
6.463
6.476
270,049
-0.11(-1.60%)
Jun 22, 2005
6.560
6.590
6.535
6.581
202,537
+0.02(+0.32%)
Jun 21, 2005
6.518
6.564
6.480
6.560
574,447
-0.05(-0.70%)
Jun 20, 2005
6.623
6.628
6.564
6.607
215,802
-0.09(-1.39%)
Jun 17, 2005
6.670
6.712
6.653
6.699
596,951
+0.13(+1.99%)
Jun 16, 2005
6.598
6.615
6.531
6.569
1,782,563
+0.00(+0.00%)
Jun 15, 2005
6.573
6.585
6.501
6.569
90,253
+0.03(+0.39%)
Jun 14, 2005
6.514
6.577
6.505
6.543
127,444
-0.00(-0.06%)
Jun 13, 2005
6.497
6.547
6.480
6.547
106,598
+0.00(+0.06%)
Jun 10, 2005
6.577
6.577
6.480
6.543
140,709
-0.04(-0.58%)
Jun 09, 2005
6.535
6.611
6.518
6.581
191,640
+0.06(+0.97%)
Jun 08, 2005
6.573
6.594
6.497
6.518
175,532
-0.08(-1.28%)
Jun 07, 2005
6.619
6.640
6.577
6.602
214,855
-0.00(-0.06%)
Jun 06, 2005
6.573
6.623
6.560
6.607
300,133
+0.03(+0.51%)
Jun 03, 2005
6.598
6.632
6.535
6.573
215,565
-0.11(-1.58%)
Jun 02, 2005
6.649
6.699
6.645
6.678
179,085
+0.04(+0.57%)
Jun 01, 2005
6.585
6.695
6.585
6.640
260,810
+0.02(+0.26%)
May 31, 2005
6.636
6.649
6.611
6.623
241,149
-0.06(-0.95%)
May 27, 2005
6.640
6.699
6.623
6.687
209,643
-0.03(-0.38%)
May 26, 2005
6.683
6.716
6.666
6.712
135,498
+0.03(+0.38%)
May 25, 2005
6.695
6.725
6.661
6.687
150,185
-0.05(-0.81%)
May 24, 2005
6.704
6.754
6.687
6.742
216,276
-0.02(-0.31%)
May 23, 2005
6.716
6.792
6.716
6.763
193,772
+0.07(+1.07%)
May 20, 2005
6.716
6.721
6.648
6.691
2,512,170
-0.09(-1.31%)
May 19, 2005
6.767
6.797
6.746
6.780
907,508
+0.01(+0.19%)
May 18, 2005
6.691
6.801
6.674
6.767
681,045
+0.11(+1.71%)
May 17, 2005
6.636
6.670
6.607
6.653
416,444
-0.04(-0.57%)
May 16, 2005
6.619
6.699
6.619
6.691
270,286
+0.08(+1.15%)
May 13, 2005
6.611
6.683
6.581
6.615
374,042
-0.00(-0.06%)
May 12, 2005
6.666
6.687
6.590
6.619
460,268
-0.05(-0.82%)
May 11, 2005
6.670
6.695
6.619
6.674
447,239
+0.08(+1.28%)
May 10, 2005
6.611
6.623
6.569
6.590
189,982
-0.10(-1.51%)
May 09, 2005
6.645
6.704
6.619
6.691
88,595
-0.00(-0.06%)
May 06, 2005
6.691
6.729
6.657
6.695
258,678
-0.02(-0.31%)
May 05, 2005
6.725
6.775
6.649
6.716
358,881
-0.02(-0.25%)
May 04, 2005
6.674
6.792
6.670
6.733
248,256
+0.07(+1.08%)
May 03, 2005
6.640
6.695
6.628
6.661
211,775
+0.05(+0.77%)
May 02, 2005
6.607
6.628
6.573
6.611
370,252
+0.08(+1.16%)
Apr 29, 2005
6.531
6.569
6.476
6.535
295,159
+0.02(+0.26%)
Apr 28, 2005
6.501
6.577
6.501
6.518
261,047
-0.04(-0.58%)
Apr 27, 2005
6.535
6.594
6.518
6.556
269,812
-0.04(-0.58%)
Apr 26, 2005
6.607
6.632
6.581
6.594
331,876
-0.09(-1.33%)
Apr 25, 2005
6.649
6.683
6.628
6.683
206,327
-0.00(-0.06%)
Apr 22, 2005
6.678
6.725
6.636
6.687
283,788
-0.01(-0.13%)
Apr 21, 2005
6.687
6.708
6.640
6.695
555,970
+0.05(+0.83%)
Apr 20, 2005
6.661
6.708
6.615
6.640
458,610
-0.05(-0.82%)
Apr 19, 2005
6.670
6.712
6.653
6.695
398,678
+0.03(+0.44%)
Apr 18, 2005
6.661
6.725
6.628
6.666
247,071
-0.03(-0.38%)
Apr 15, 2005
6.763
6.775
6.670
6.691
381,148
-0.10(-1.49%)
Apr 14, 2005
6.860
6.860
6.784
6.792
233,569
-0.09(-1.29%)
Apr 13, 2005
6.898
6.944
6.851
6.881
138,104
-0.07(-1.03%)
Apr 12, 2005
6.885
6.953
6.835
6.953
632,484
+0.03(+0.37%)
Apr 11, 2005
6.923
6.965
6.889
6.927
363,856
+0.03(+0.49%)
Apr 08, 2005
6.873
6.923
6.860
6.894
181,928
+0.00(+0.06%)
Apr 07, 2005
6.915
6.944
6.881
6.889
206,090
-0.01(-0.18%)
Apr 06, 2005
6.923
6.944
6.885
6.902
632,484
+0.00(+0.00%)
Apr 05, 2005
6.868
6.936
6.860
6.902
251,809
+0.07(+0.99%)
Apr 04, 2005
6.805
6.864
6.759
6.835
356,275
-0.07(-0.98%)
Apr 01, 2005
7.050
7.050
6.868
6.902
587,949
+0.03(+0.49%)
Mar 31, 2005
6.923
6.953
6.860
6.868
330,692
+0.00(+0.00%)
Mar 30, 2005
6.839
6.902
6.813
6.868
503,144
+0.05(+0.81%)
Mar 29, 2005
6.839
6.873
6.801
6.813
395,125
-0.00(-0.06%)
Mar 28, 2005
6.839
6.860
6.809
6.818
158,950
-0.01(-0.12%)
Mar 24, 2005
6.826
6.915
6.805
6.826
274,787
-0.03(-0.37%)
Mar 23, 2005
6.839
6.881
6.822
6.851
292,553
-0.00(-0.06%)
Mar 22, 2005
6.970
7.003
6.826
6.856
408,390
+0.01(+0.19%)
Mar 21, 2005
6.860
6.881
6.805
6.843
429,947
-0.10(-1.40%)
Mar 18, 2005
7.109
7.117
6.902
6.940
1,987,706
-0.17(-2.38%)
Mar 17, 2005
7.109
7.134
7.067
7.109
295,396
-0.01(-0.18%)
Mar 16, 2005
7.168
7.176
7.113
7.122
293,738
-0.06(-0.88%)
Mar 15, 2005
7.223
7.227
7.181
7.185
434,921
-0.07(-0.99%)
Mar 14, 2005
7.269
7.299
7.206
7.257
243,755
-0.05(-0.64%)
Mar 11, 2005
7.333
7.366
7.286
7.303
192,114
-0.07(-0.92%)
Mar 10, 2005
7.328
7.404
7.303
7.371
375,937
+0.04(+0.58%)
Mar 09, 2005
7.358
7.387
7.316
7.328
433,263
-0.06(-0.80%)
Mar 08, 2005
7.379
7.430
7.354
7.388
295,869
+0.05(+0.69%)
Mar 07, 2005
7.324
7.366
7.303
7.337
248,492
+0.01(+0.12%)
Mar 04, 2005
7.274
7.366
7.274
7.328
267,917
+0.10(+1.34%)
Mar 03, 2005
7.231
7.257
7.193
7.231
370,252
-0.01(-0.17%)
Mar 02, 2005
7.210
7.299
7.210
7.244
219,355
-0.11(-1.44%)
Mar 01, 2005
7.307
7.362
7.303
7.350
413,365
+0.05(+0.69%)
Feb 28, 2005
7.307
7.349
7.248
7.299
289,237
-0.02(-0.23%)
Feb 25, 2005
7.265
7.366
7.240
7.316
293,738
+0.05(+0.64%)
Feb 24, 2005
7.261
7.299
7.193
7.269
1,108,387
+0.04(+0.53%)
Feb 23, 2005
7.198
7.261
7.176
7.231
473,297
+0.05(+0.71%)
Feb 22, 2005
7.198
7.261
7.168
7.181
247,545
-0.09(-1.22%)
Feb 18, 2005
7.261
7.303
7.240
7.269
413,365
+0.01(+0.12%)
Feb 17, 2005
7.278
7.333
7.261
7.261
340,404
+0.03(+0.35%)
Feb 16, 2005
7.210
7.261
7.176
7.236
318,611
-0.03(-0.46%)
Feb 15, 2005
7.341
7.362
7.236
7.269
1,266,863
-0.04(-0.52%)
Feb 14, 2005
7.299
7.345
7.278
7.307
365,988
+0.03(+0.35%)
Feb 11, 2005
7.214
7.320
7.198
7.282
452,451
+0.07(+0.94%)
Feb 10, 2005
7.176
7.231
7.176
7.214
215,092
+0.11(+1.61%)
Feb 09, 2005
7.096
7.138
7.075
7.100
909,640
-0.01(-0.18%)
Feb 08, 2005
7.075
7.126
7.062
7.113
186,665
-0.01(-0.18%)
Feb 07, 2005
7.147
7.176
7.084
7.126
550,758
-0.09(-1.23%)
Feb 04, 2005
7.151
7.214
7.134
7.214
221,724
+0.00(+0.06%)
Feb 03, 2005
7.147
7.214
7.126
7.210
248,019
-0.02(-0.23%)
Feb 02, 2005
7.240
7.240
7.185
7.227
265,548
+0.04(+0.59%)
Feb 01, 2005
7.122
7.206
7.117
7.185
368,356
+0.06(+0.89%)
Jan 31, 2005
7.088
7.138
7.088
7.122
161,555
+0.07(+0.96%)
Jan 28, 2005
7.029
7.058
6.974
7.054
346,089
+0.05(+0.72%)
Jan 27, 2005
6.974
7.024
6.961
7.003
419,761
+0.00(+0.00%)
Jan 26, 2005
6.940
7.024
6.940
7.003
573,973
+0.10(+1.41%)
Jan 25, 2005
6.915
6.944
6.868
6.906
344,905
+0.03(+0.37%)
Jan 24, 2005
6.902
6.911
6.856
6.881
374,752
-0.04(-0.55%)
Jan 21, 2005
6.911
6.957
6.899
6.919
201,589
-0.01(-0.12%)
Jan 20, 2005
6.940
6.953
6.885
6.927
563,550
-0.10(-1.38%)
Jan 19, 2005
7.092
7.092
7.012
7.024
229,778
-0.06(-0.83%)
Jan 18, 2005
7.033
7.126
6.995
7.084
376,884
+0.00(+0.00%)
Jan 14, 2005
7.079
7.109
7.037
7.084
270,997
-0.03(-0.42%)
Jan 13, 2005
7.151
7.159
7.100
7.113
249,677
-0.05(-0.71%)
Jan 12, 2005
7.113
7.172
7.092
7.164
322,401
+0.02(+0.30%)
Jan 11, 2005
7.185
7.202
7.105
7.143
345,852
-0.05(-0.65%)
Jan 10, 2005
7.155
7.248
7.138
7.189
426,393
+0.03(+0.47%)
Jan 07, 2005
7.252
7.257
7.122
7.155
582,264
-0.05(-0.76%)
Jan 06, 2005
7.240
7.274
7.181
7.210
259,626
+0.02(+0.23%)
Jan 05, 2005
7.181
7.278
7.164
7.193
375,700
-0.07(-0.99%)
Jan 04, 2005
7.409
7.409
7.240
7.265
419,761
-0.18(-2.44%)
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.