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 )

11.25 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2006 10.56 10.60 10.53 10.58 1,753,953 +0.04(+0.37%)
Nov 29, 2006 10.57 10.59 10.48 10.54 611,520 +0.03(+0.25%)
Nov 28, 2006 10.42 10.51 10.41 10.51 791,688 +0.08(+0.80%)
Nov 27, 2006 10.61 10.61 10.41 10.43 2,202,888 -0.48(-4.38%)
Nov 24, 2006 10.94 10.99 10.90 10.90 329,965 -0.11(-0.99%)
Nov 22, 2006 11.01 11.07 10.98 11.01 628,874 +0.15(+1.37%)
Nov 21, 2006 10.86 10.88 10.82 10.86 438,431 +0.01(+0.08%)
Nov 20, 2006 10.78 10.89 10.77 10.86 293,657 +0.04(+0.32%)
Nov 17, 2006 10.76 10.83 10.73 10.82 441,171 -0.04(-0.36%)
Nov 16, 2006 10.86 10.89 10.82 10.86 412,627 +0.04(+0.36%)
Nov 15, 2006 10.76 10.84 10.76 10.82 335,217 +0.05(+0.49%)
Nov 14, 2006 10.82 10.82 10.69 10.77 403,265 -0.01(-0.08%)
Nov 13, 2006 10.76 10.80 10.74 10.78 394,359 -0.01(-0.08%)
Nov 10, 2006 10.81 10.83 10.76 10.79 402,808 -0.01(-0.12%)
Nov 09, 2006 10.82 10.85 10.78 10.80 1,006,565 -0.02(-0.20%)
Nov 08, 2006 10.74 10.85 10.70 10.82 660,843 +0.07(+0.61%)
Nov 07, 2006 10.72 10.83 10.71 10.76 867,043 +0.12(+1.11%)
Nov 06, 2006 10.54 10.65 10.54 10.64 301,878 +0.15(+1.42%)
Nov 03, 2006 10.53 10.54 10.46 10.49 426,785 -0.05(-0.50%)
Nov 02, 2006 10.55 10.56 10.49 10.54 506,479 -0.05(-0.50%)
Nov 01, 2006 10.72 10.75 10.59 10.59 476,794 -0.00(-0.04%)
Oct 31, 2006 10.51 10.62 10.49 10.60 1,191,756 +0.14(+1.38%)
Oct 30, 2006 10.44 10.48 10.40 10.45 319,689 -0.05(-0.46%)
Oct 27, 2006 10.55 10.55 10.44 10.50 499,629 -0.02(-0.21%)
Oct 26, 2006 10.49 10.54 10.37 10.52 2,534,224 +0.01(+0.12%)
Oct 25, 2006 10.41 10.51 10.41 10.51 1,866,529 +0.10(+0.97%)
Oct 24, 2006 10.40 10.42 10.35 10.41 572,929 -0.09(-0.83%)
Oct 23, 2006 10.38 10.52 10.37 10.50 418,336 +0.01(+0.08%)
Oct 20, 2006 10.47 10.53 10.40 10.49 422,675 +0.01(+0.08%)
Oct 19, 2006 10.44 10.51 10.40 10.48 654,450 +0.13(+1.27%)
Oct 18, 2006 10.34 10.37 10.27 10.35 328,823 +0.06(+0.60%)
Oct 17, 2006 10.32 10.32 10.21 10.29 782,782 -0.23(-2.17%)
Oct 16, 2006 10.44 10.53 10.43 10.51 553,976 -0.05(-0.46%)
Oct 13, 2006 10.52 10.58 10.50 10.56 403,722 -0.02(-0.17%)
Oct 12, 2006 10.50 10.60 10.47 10.58 927,327 +0.25(+2.42%)
Oct 11, 2006 10.30 10.38 10.27 10.33 995,604 -0.06(-0.59%)
Oct 10, 2006 10.41 10.41 10.33 10.39 1,863,789 -0.04(-0.38%)
Oct 09, 2006 10.43 10.45 10.39 10.43 619,512 -0.01(-0.08%)
Oct 06, 2006 10.60 10.47 10.39 10.44 5,226,923 -0.16(-1.49%)
Oct 05, 2006 10.36 10.61 10.36 10.60 5,616,031 +0.31(+2.98%)
Oct 04, 2006 10.12 10.30 10.12 10.29 1,540,903 +0.17(+1.69%)
Oct 03, 2006 10.12 10.16 10.09 10.12 769,309 -0.01(-0.09%)
Oct 02, 2006 10.14 10.19 10.12 10.13 391,619 +0.00(+0.00%)
Sep 29, 2006 10.12 10.17 10.09 10.13 445,966 +0.06(+0.61%)
Sep 28, 2006 10.09 10.10 10.02 10.07 496,203 +0.04(+0.35%)
Sep 27, 2006 9.972 10.05 9.972 10.03 717,702 -0.04(-0.39%)
Sep 26, 2006 9.998 10.08 9.980 10.07 397,785 -0.03(-0.26%)
Sep 25, 2006 10.07 10.12 9.967 10.10 1,838,442 +0.04(+0.43%)
Sep 22, 2006 10.11 10.11 10.02 10.05 739,396 -0.02(-0.22%)
Sep 21, 2006 10.12 10.14 10.05 10.08 598,047 -0.03(-0.30%)
Sep 20, 2006 9.998 10.12 9.993 10.11 1,618,770 +0.24(+2.44%)
Sep 19, 2006 9.954 9.954 9.810 9.866 1,940,743 -0.16(-1.57%)
Sep 18, 2006 9.989 10.04 9.884 10.02 458,069 +0.05(+0.48%)
Sep 15, 2006 9.989 10.02 9.937 9.976 936,005 -0.05(-0.52%)
Sep 14, 2006 9.980 10.04 9.963 10.03 592,567 +0.11(+1.15%)
Sep 13, 2006 9.880 9.932 9.818 9.915 519,723 -0.04(-0.35%)
Sep 12, 2006 9.810 9.950 9.796 9.950 2,872,866 +0.18(+1.84%)
Sep 11, 2006 9.766 9.810 9.713 9.770 704,230 -0.04(-0.40%)
Sep 08, 2006 9.792 9.823 9.753 9.810 658,103 -0.07(-0.75%)
Sep 07, 2006 9.884 9.958 9.866 9.884 361,249 -0.13(-1.27%)
Sep 06, 2006 10.07 10.09 9.963 10.01 4,419,250 -0.23(-2.27%)
Sep 05, 2006 10.20 10.27 10.18 10.24 1,347,719 +0.08(+0.82%)
Sep 01, 2006 10.10 10.21 10.09 10.16 4,867,957 +0.13(+1.31%)
Aug 31, 2006 9.998 10.05 9.976 10.03 329,508 -0.02(-0.17%)
Aug 30, 2006 10.06 10.09 9.998 10.05 354,170 +0.01(+0.09%)
Aug 29, 2006 10.01 10.05 9.919 10.04 416,281 +0.09(+0.88%)
Aug 28, 2006 9.884 9.958 9.849 9.950 450,990 +0.14(+1.43%)
Aug 25, 2006 9.814 9.836 9.783 9.810 316,264 -0.01(-0.09%)
Aug 24, 2006 9.862 9.862 9.770 9.818 409,430 +0.05(+0.54%)
Aug 23, 2006 9.770 9.801 9.718 9.766 1,346,349 -0.07(-0.71%)
Aug 22, 2006 9.845 9.884 9.779 9.836 314,894 -0.07(-0.75%)
Aug 21, 2006 10.00 10.00 9.901 9.910 582,976 -0.11(-1.09%)
Aug 18, 2006 9.950 10.03 9.919 10.02 3,098,932 +0.07(+0.70%)
Aug 17, 2006 9.849 9.963 9.849 9.950 5,603,471 +0.17(+1.75%)
Aug 16, 2006 9.735 9.783 9.718 9.779 605,354 +0.15(+1.55%)
Aug 15, 2006 9.591 9.661 9.569 9.630 545,298 +0.23(+2.42%)
Aug 14, 2006 9.472 9.503 9.398 9.402 293,657 -0.01(-0.14%)
Aug 11, 2006 9.376 9.429 9.358 9.415 430,667 -0.04(-0.46%)
Aug 10, 2006 9.424 9.499 9.398 9.459 467,660 +0.00(+0.05%)
Aug 09, 2006 9.507 9.577 9.450 9.455 395,958 +0.07(+0.79%)
Aug 08, 2006 9.402 9.472 9.358 9.380 250,727 -0.02(-0.23%)
Aug 07, 2006 9.420 9.437 9.367 9.402 537,763 -0.10(-1.01%)
Aug 04, 2006 9.569 9.608 9.442 9.499 651,024 +0.04(+0.42%)
Aug 03, 2006 9.398 9.485 9.372 9.459 334,532 +0.08(+0.84%)
Aug 02, 2006 9.358 9.437 9.354 9.380 250,042 +0.07(+0.80%)
Aug 01, 2006 9.275 9.306 9.196 9.306 444,825 -0.04(-0.38%)
Jul 31, 2006 9.341 9.354 9.293 9.341 343,209 -0.05(-0.51%)
Jul 28, 2006 9.315 9.429 9.284 9.389 951,989 +0.17(+1.85%)
Jul 27, 2006 9.293 9.297 9.196 9.218 2,755,266 -0.03(-0.28%)
Jul 26, 2006 9.091 9.271 9.083 9.245 2,002,397 +0.03(+0.29%)
Jul 25, 2006 9.148 9.231 9.113 9.218 432,950 +0.03(+0.29%)
Jul 24, 2006 9.026 9.218 9.026 9.192 398,698 +0.21(+2.34%)
Jul 21, 2006 9.008 9.017 8.956 8.982 365,359 +0.05(+0.54%)
Jul 20, 2006 9.069 9.078 8.929 8.934 767,939 -0.04(-0.39%)
Jul 19, 2006 8.653 8.977 8.653 8.969 709,025 +0.28(+3.28%)
Jul 18, 2006 8.680 8.702 8.596 8.684 1,796,198 -0.02(-0.20%)
Jul 17, 2006 8.675 8.723 8.640 8.702 698,749 -0.18(-2.02%)
Jul 14, 2006 8.903 8.903 8.820 8.881 904,036 -0.11(-1.17%)
Jul 13, 2006 9.065 9.095 8.977 8.986 414,911 -0.17(-1.87%)
Jul 12, 2006 9.218 9.262 9.135 9.157 403,493 -0.23(-2.47%)
Jul 11, 2006 9.323 9.393 9.271 9.389 236,113 +0.09(+0.94%)
Jul 10, 2006 9.319 9.367 9.302 9.302 638,922 -0.02(-0.19%)
Jul 07, 2006 9.332 9.402 9.302 9.319 549,865 +0.07(+0.71%)
Jul 06, 2006 9.166 9.284 9.157 9.253 2,934,521 +0.14(+1.54%)
Jul 05, 2006 9.153 9.153 9.008 9.113 2,218,416 -0.04(-0.38%)
Jul 03, 2006 9.056 9.153 9.034 9.148 886,681 +0.13(+1.41%)
Jun 30, 2006 8.999 9.065 8.925 9.021 559,913 +0.16(+1.78%)
Jun 29, 2006 8.627 8.877 8.627 8.864 586,858 +0.33(+3.90%)
Jun 28, 2006 8.505 8.566 8.448 8.531 355,312 +0.10(+1.19%)
Jun 27, 2006 8.570 8.575 8.417 8.430 661,300 -0.14(-1.64%)
Jun 26, 2006 8.535 8.579 8.491 8.570 504,881 +0.06(+0.67%)
Jun 23, 2006 8.500 8.570 8.469 8.513 256,436 -0.07(-0.87%)
Jun 22, 2006 8.588 8.618 8.553 8.588 1,479,934 +0.00(+0.05%)
Jun 21, 2006 8.474 8.596 8.465 8.583 1,244,277 +0.27(+3.21%)
Jun 20, 2006 8.264 8.369 8.237 8.316 444,368 +0.00(+0.00%)
Jun 19, 2006 8.408 8.417 8.286 8.316 529,314 -0.13(-1.50%)
Jun 16, 2006 8.461 8.474 8.347 8.443 593,709 -0.11(-1.28%)
Jun 15, 2006 8.430 8.614 8.426 8.553 631,843 +0.26(+3.12%)
Jun 14, 2006 8.281 8.334 8.207 8.294 988,525 +0.14(+1.77%)
Jun 13, 2006 8.233 8.299 8.132 8.150 808,357 -0.16(-1.95%)
Jun 12, 2006 8.430 8.434 8.277 8.312 677,513 -0.09(-1.09%)
Jun 09, 2006 8.526 8.535 8.404 8.404 796,711 -0.18(-2.14%)
Jun 08, 2006 8.505 8.588 8.413 8.588 995,832 -0.11(-1.31%)
Jun 07, 2006 8.789 8.846 8.702 8.702 707,883 -0.14(-1.54%)
Jun 06, 2006 8.824 8.846 8.745 8.837 919,792 -0.14(-1.56%)
Jun 05, 2006 9.087 9.122 8.973 8.977 803,562 -0.23(-2.52%)
Jun 02, 2006 9.266 9.271 9.153 9.210 267,169 +0.05(+0.53%)
Jun 01, 2006 9.008 9.192 8.991 9.161 437,061 +0.07(+0.82%)
May 31, 2006 9.021 9.131 9.017 9.087 439,801 +0.16(+1.77%)
May 30, 2006 9.012 9.039 8.916 8.929 653,308 -0.14(-1.50%)
May 26, 2006 9.091 9.100 8.999 9.065 743,734 +0.03(+0.29%)
May 25, 2006 8.934 9.061 8.907 9.039 725,010 +0.12(+1.38%)
May 24, 2006 8.934 8.986 8.807 8.916 757,207 -0.07(-0.73%)
May 23, 2006 9.017 9.087 8.982 8.982 2,065,879 -0.10(-1.11%)
May 22, 2006 9.052 9.122 8.977 9.083 548,724 -0.08(-0.91%)
May 19, 2006 9.161 9.227 9.061 9.166 1,245,647 +0.07(+0.82%)
May 18, 2006 9.223 9.271 9.087 9.091 544,842 -0.09(-0.95%)
May 17, 2006 9.393 9.411 9.161 9.179 1,590,683 -0.33(-3.45%)
May 16, 2006 9.520 9.525 9.442 9.507 443,454 +0.03(+0.32%)
May 15, 2006 9.459 9.551 9.411 9.477 794,885 -0.19(-1.99%)
May 12, 2006 9.783 9.805 9.634 9.669 903,579 -0.17(-1.69%)
May 11, 2006 9.901 9.967 9.831 9.836 931,209 -0.04(-0.40%)
May 10, 2006 9.801 9.875 9.801 9.875 767,026 +0.12(+1.26%)
May 09, 2006 9.757 9.792 9.726 9.753 1,633,613 -0.04(-0.36%)
May 08, 2006 9.774 9.801 9.731 9.788 1,084,432 +0.04(+0.45%)
May 05, 2006 9.665 9.761 9.634 9.744 826,397 +0.13(+1.37%)
May 04, 2006 9.516 9.626 9.499 9.612 535,479 +0.02(+0.23%)
May 03, 2006 9.634 9.639 9.573 9.591 437,061 -0.15(-1.57%)
May 02, 2006 9.696 9.761 9.678 9.744 879,146 +0.12(+1.23%)
May 01, 2006 9.687 9.739 9.599 9.626 428,383 -0.04(-0.36%)
Apr 28, 2006 9.542 9.722 9.534 9.661 706,970 +0.06(+0.64%)
Apr 27, 2006 9.420 9.599 9.415 9.599 560,141 +0.11(+1.11%)
Apr 26, 2006 9.429 9.516 9.415 9.494 802,420 +0.03(+0.28%)
Apr 25, 2006 9.481 9.507 9.398 9.468 555,346 +0.14(+1.55%)
Apr 24, 2006 9.266 9.345 9.253 9.323 354,170 +0.05(+0.52%)
Apr 21, 2006 9.214 9.297 9.183 9.275 866,130 +0.17(+1.83%)
Apr 20, 2006 9.087 9.131 9.083 9.109 229,719 -0.07(-0.76%)
Apr 19, 2006 9.100 9.192 9.096 9.179 343,437 +0.14(+1.60%)
Apr 18, 2006 8.929 9.052 8.912 9.034 456,242 +0.15(+1.68%)
Apr 17, 2006 8.907 8.956 8.881 8.886 206,884 +0.02(+0.25%)
Apr 13, 2006 8.855 8.868 8.798 8.864 245,247 +0.01(+0.10%)
Apr 12, 2006 8.890 8.903 8.833 8.855 308,957 -0.09(-0.98%)
Apr 11, 2006 8.991 9.026 8.881 8.942 438,659 -0.04(-0.49%)
Apr 10, 2006 8.995 9.043 8.973 8.986 169,207 -0.00(-0.05%)
Apr 07, 2006 9.118 9.135 8.956 8.991 1,053,833 -0.25(-2.66%)
Apr 06, 2006 9.227 9.266 9.188 9.236 1,198,378 -0.04(-0.42%)
Apr 05, 2006 9.266 9.319 9.232 9.275 587,771 -0.10(-1.03%)
Apr 04, 2006 9.293 9.385 9.266 9.372 538,220 +0.16(+1.76%)
Apr 03, 2006 9.135 9.245 9.135 9.210 437,061 +0.08(+0.86%)
Mar 31, 2006 9.126 9.157 9.096 9.131 488,896 +0.07(+0.72%)
Mar 30, 2006 9.043 9.131 9.043 9.065 485,242 +0.16(+1.77%)
Mar 29, 2006 8.850 8.942 8.815 8.907 414,454 +0.05(+0.54%)
Mar 28, 2006 8.973 8.997 8.850 8.859 2,902,095 -0.02(-0.20%)
Mar 27, 2006 8.881 8.912 8.864 8.877 348,461 -0.04(-0.39%)
Mar 24, 2006 8.859 8.925 8.850 8.912 457,155 +0.08(+0.94%)
Mar 23, 2006 8.890 8.916 8.820 8.829 649,198 -0.16(-1.80%)
Mar 22, 2006 8.938 9.008 8.938 8.991 380,658 +0.00(+0.05%)
Mar 21, 2006 9.030 9.048 8.982 8.986 2,597,248 -0.15(-1.68%)
Mar 20, 2006 9.153 9.157 9.100 9.139 695,096 -0.02(-0.19%)
Mar 17, 2006 9.113 9.175 9.100 9.157 512,873 +0.05(+0.58%)
Mar 16, 2006 9.039 9.109 9.021 9.104 288,405 +0.03(+0.29%)
Mar 15, 2006 9.052 9.083 9.004 9.078 256,208 +0.10(+1.12%)
Mar 14, 2006 8.881 9.004 8.872 8.977 208,483 +0.11(+1.18%)
Mar 13, 2006 8.881 8.907 8.842 8.872 427,698 -0.04(-0.44%)
Mar 10, 2006 8.772 8.925 8.737 8.912 520,637 +0.13(+1.50%)
Mar 09, 2006 8.802 8.833 8.767 8.780 471,085 +0.05(+0.55%)
Mar 08, 2006 8.649 8.745 8.649 8.732 302,106 +0.01(+0.15%)
Mar 07, 2006 8.671 8.737 8.658 8.719 348,004 -0.13(-1.48%)
Mar 06, 2006 8.899 8.899 8.820 8.850 613,575 -0.00(-0.05%)
Mar 03, 2006 8.833 8.894 8.808 8.855 433,635 -0.09(-0.98%)
Mar 02, 2006 8.894 8.956 8.820 8.942 221,727 -0.07(-0.73%)
Mar 01, 2006 8.942 9.017 8.929 9.008 337,729 +0.11(+1.28%)
Feb 28, 2006 8.951 8.925 8.868 8.894 442,998 -0.06(-0.64%)
Feb 27, 2006 8.921 8.982 8.912 8.951 300,736 +0.06(+0.64%)
Feb 24, 2006 8.894 8.942 8.890 8.894 454,415 -0.05(-0.59%)
Feb 23, 2006 9.008 9.021 8.947 8.947 414,682 +0.07(+0.74%)
Feb 22, 2006 8.763 8.912 8.759 8.881 745,561 +0.24(+2.74%)
Feb 21, 2006 8.662 8.706 8.636 8.645 496,432 -0.04(-0.50%)
Feb 17, 2006 8.662 8.693 8.627 8.688 893,303 -0.02(-0.20%)
Feb 16, 2006 8.632 8.723 8.610 8.706 3,829,651 +0.09(+1.02%)
Feb 15, 2006 8.688 8.741 8.588 8.618 782,325 -0.11(-1.25%)
Feb 14, 2006 8.601 8.737 8.566 8.728 475,880 +0.07(+0.81%)
Feb 13, 2006 8.632 8.706 8.610 8.658 479,762 -0.03(-0.30%)
Feb 10, 2006 8.719 8.763 8.627 8.684 785,522 -0.06(-0.65%)
Feb 09, 2006 8.675 8.802 8.671 8.741 785,066 +0.12(+1.37%)
Feb 08, 2006 8.553 8.627 8.526 8.623 715,647 +0.15(+1.81%)
Feb 07, 2006 8.483 8.548 8.439 8.469 422,675 -0.07(-0.82%)
Feb 06, 2006 8.487 8.977 8.478 8.540 743,278 -0.11(-1.27%)
Feb 03, 2006 8.601 8.702 8.575 8.649 536,621 -0.13(-1.50%)
Feb 02, 2006 8.850 8.877 8.750 8.780 1,015,470 -0.13(-1.43%)
Feb 01, 2006 8.833 8.907 8.789 8.907 2,212,936 +0.04(+0.49%)
Jan 31, 2006 8.820 8.934 8.802 8.864 1,592,282 +0.15(+1.76%)
Jan 30, 2006 8.640 8.719 8.614 8.710 371,753 +0.07(+0.86%)
Jan 27, 2006 8.671 8.693 8.570 8.636 833,704 +0.04(+0.46%)
Jan 26, 2006 8.531 8.605 8.509 8.596 467,431 +0.23(+2.72%)
Jan 25, 2006 8.316 8.386 8.290 8.369 619,055 +0.25(+3.02%)
Jan 24, 2006 8.132 8.172 8.067 8.124 320,602 -0.00(-0.05%)
Jan 23, 2006 8.124 8.145 8.084 8.128 424,273 +0.12(+1.53%)
Jan 20, 2006 8.137 8.137 8.005 8.005 419,021 -0.09(-1.08%)
Jan 19, 2006 8.036 8.124 8.023 8.093 382,713 +0.12(+1.48%)
Jan 18, 2006 7.992 8.005 7.913 7.975 421,305 -0.08(-1.03%)
Jan 17, 2006 8.058 8.067 8.014 8.058 301,421 -0.06(-0.76%)
Jan 13, 2006 8.088 8.124 8.062 8.119 311,468 +0.00(+0.05%)
Jan 12, 2006 8.102 8.159 8.097 8.115 295,027 -0.02(-0.22%)
Jan 11, 2006 8.106 8.159 8.084 8.132 375,863 +0.07(+0.92%)
Jan 10, 2006 8.058 8.080 8.032 8.058 246,845 -0.11(-1.29%)
Jan 09, 2006 8.132 8.185 8.110 8.163 441,171 -0.08(-0.96%)
Jan 06, 2006 8.132 8.268 8.132 8.242 406,919 +0.11(+1.35%)
Jan 05, 2006 8.124 8.145 8.097 8.132 227,207 -0.04(-0.54%)
Jan 04, 2006 8.132 8.194 8.128 8.176 582,063 +0.12(+1.47%)
Jan 03, 2006 7.948 8.093 7.913 8.058 880,972 +0.24(+3.08%)
Dec 30, 2005 7.778 7.830 7.756 7.817 167,151 -0.03(-0.34%)
Dec 29, 2005 7.817 7.856 7.808 7.843 1,032,825 +0.02(+0.28%)
Dec 28, 2005 7.883 7.896 7.795 7.821 138,379 +0.01(+0.11%)
Dec 27, 2005 7.856 7.883 7.804 7.813 164,411 -0.01(-0.17%)
Dec 23, 2005 7.830 7.839 7.813 7.826 91,339 +0.02(+0.28%)
Dec 22, 2005 7.804 7.826 7.764 7.804 304,846 +0.04(+0.45%)
Dec 21, 2005 7.773 7.808 7.747 7.769 173,774 +0.04(+0.57%)
Dec 20, 2005 7.747 7.751 7.707 7.725 152,537 -0.08(-1.07%)
Dec 19, 2005 7.830 7.861 7.799 7.808 197,522 -0.02(-0.28%)
Dec 16, 2005 7.856 7.887 7.804 7.830 664,269 +0.09(+1.19%)
Dec 15, 2005 7.778 7.786 7.690 7.738 181,081 -0.04(-0.56%)
Dec 14, 2005 7.782 7.821 7.773 7.782 317,405 +0.03(+0.34%)
Dec 13, 2005 7.716 7.817 7.694 7.756 522,463 +0.03(+0.40%)
Dec 12, 2005 7.734 7.777 7.697 7.725 206,884 +0.10(+1.32%)
Dec 09, 2005 7.594 7.651 7.580 7.624 171,262 +0.09(+1.16%)
Dec 08, 2005 7.519 7.602 7.497 7.537 854,712 +0.04(+0.47%)
Dec 07, 2005 7.541 7.541 7.489 7.502 321,744 -0.08(-1.10%)
Dec 06, 2005 7.585 7.633 7.559 7.585 291,374 -0.07(-0.86%)
Dec 05, 2005 7.690 7.699 7.607 7.651 273,334 -0.09(-1.13%)
Dec 02, 2005 7.694 7.751 7.677 7.738 625,906 -0.10(-1.23%)
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.