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
)
10.54
-0.12 (-1.17%)
Streaming Delayed Price
Updated: 2:05 PM EDT, Apr 16, 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 (%)
Mar 31, 2006
9.121
9.151
9.090
9.125
489,209
+0.07(+0.72%)
Mar 30, 2006
9.037
9.125
9.037
9.059
485,553
+0.16(+1.77%)
Mar 29, 2006
8.845
8.937
8.810
8.902
414,720
+0.05(+0.54%)
Mar 28, 2006
8.967
8.991
8.845
8.854
2,903,955
-0.02(-0.20%)
Mar 27, 2006
8.875
8.906
8.858
8.871
348,684
-0.04(-0.39%)
Mar 24, 2006
8.854
8.919
8.845
8.906
457,448
+0.08(+0.94%)
Mar 23, 2006
8.884
8.910
8.814
8.823
649,614
-0.16(-1.80%)
Mar 22, 2006
8.932
9.002
8.932
8.985
380,902
+0.00(+0.05%)
Mar 21, 2006
9.024
9.042
8.976
8.980
2,598,913
-0.15(-1.68%)
Mar 20, 2006
9.147
9.151
9.094
9.134
695,541
-0.02(-0.19%)
Mar 17, 2006
9.107
9.169
9.094
9.151
513,201
+0.05(+0.58%)
Mar 16, 2006
9.033
9.103
9.015
9.099
288,590
+0.03(+0.29%)
Mar 15, 2006
9.046
9.077
8.998
9.072
256,372
+0.10(+1.12%)
Mar 14, 2006
8.875
8.998
8.867
8.972
208,616
+0.11(+1.18%)
Mar 13, 2006
8.875
8.902
8.836
8.867
427,972
-0.04(-0.44%)
Mar 10, 2006
8.766
8.919
8.731
8.906
520,970
+0.13(+1.50%)
Mar 09, 2006
8.797
8.827
8.762
8.775
471,387
+0.05(+0.55%)
Mar 08, 2006
8.643
8.740
8.643
8.727
302,300
+0.01(+0.15%)
Mar 07, 2006
8.665
8.731
8.652
8.713
348,227
-0.13(-1.48%)
Mar 06, 2006
8.893
8.893
8.814
8.845
613,968
-0.00(-0.05%)
Mar 03, 2006
8.827
8.889
8.803
8.849
433,913
-0.09(-0.98%)
Mar 02, 2006
8.889
8.950
8.814
8.937
221,869
-0.07(-0.73%)
Mar 01, 2006
8.937
9.011
8.924
9.002
337,945
+0.11(+1.28%)
Feb 28, 2006
8.945
8.919
8.862
8.889
443,282
-0.06(-0.64%)
Feb 27, 2006
8.915
8.976
8.906
8.945
300,929
+0.06(+0.64%)
Feb 24, 2006
8.889
8.937
8.884
8.889
454,707
-0.05(-0.59%)
Feb 23, 2006
9.002
9.015
8.941
8.941
414,948
+0.07(+0.74%)
Feb 22, 2006
8.757
8.906
8.754
8.875
746,039
+0.24(+2.74%)
Feb 21, 2006
8.657
8.700
8.630
8.639
496,750
-0.04(-0.50%)
Feb 17, 2006
8.657
8.687
8.622
8.683
893,876
-0.02(-0.20%)
Feb 16, 2006
8.626
8.718
8.604
8.700
3,832,106
+0.09(+1.02%)
Feb 15, 2006
8.683
8.735
8.582
8.613
782,827
-0.11(-1.25%)
Feb 14, 2006
8.595
8.731
8.560
8.722
476,185
+0.07(+0.81%)
Feb 13, 2006
8.626
8.700
8.604
8.652
480,070
-0.03(-0.30%)
Feb 10, 2006
8.713
8.757
8.622
8.678
786,026
-0.06(-0.65%)
Feb 09, 2006
8.670
8.797
8.665
8.735
785,569
+0.12(+1.37%)
Feb 08, 2006
8.547
8.622
8.521
8.617
716,106
+0.15(+1.81%)
Feb 07, 2006
8.477
8.543
8.433
8.464
422,946
-0.07(-0.82%)
Feb 06, 2006
8.482
8.972
8.473
8.534
743,754
-0.11(-1.27%)
Feb 03, 2006
8.595
8.696
8.569
8.643
536,965
-0.13(-1.50%)
Feb 02, 2006
8.845
8.871
8.744
8.775
1,016,121
-0.13(-1.43%)
Feb 01, 2006
8.827
8.902
8.784
8.902
2,214,354
+0.04(+0.49%)
Jan 31, 2006
8.814
8.928
8.797
8.858
1,593,302
+0.15(+1.76%)
Jan 30, 2006
8.635
8.713
8.608
8.705
371,991
+0.07(+0.86%)
Jan 27, 2006
8.665
8.687
8.565
8.630
834,238
+0.04(+0.46%)
Jan 26, 2006
8.525
8.600
8.503
8.591
467,731
+0.23(+2.72%)
Jan 25, 2006
8.311
8.381
8.285
8.363
619,452
+0.25(+3.02%)
Jan 24, 2006
8.127
8.166
8.061
8.118
320,808
-0.00(-0.05%)
Jan 23, 2006
8.118
8.140
8.079
8.123
424,545
+0.12(+1.53%)
Jan 20, 2006
8.131
8.131
8.000
8.000
419,290
-0.09(-1.08%)
Jan 19, 2006
8.031
8.118
8.018
8.088
382,959
+0.12(+1.48%)
Jan 18, 2006
7.987
8.000
7.908
7.970
421,575
-0.08(-1.03%)
Jan 17, 2006
8.053
8.061
8.009
8.053
301,614
-0.06(-0.76%)
Jan 13, 2006
8.083
8.118
8.057
8.114
311,668
+0.00(+0.05%)
Jan 12, 2006
8.096
8.153
8.092
8.110
295,216
-0.02(-0.22%)
Jan 11, 2006
8.101
8.153
8.079
8.127
376,104
+0.07(+0.92%)
Jan 10, 2006
8.053
8.075
8.026
8.053
247,004
-0.11(-1.29%)
Jan 09, 2006
8.127
8.180
8.105
8.158
441,454
-0.08(-0.96%)
Jan 06, 2006
8.127
8.263
8.127
8.236
407,179
+0.11(+1.35%)
Jan 05, 2006
8.118
8.140
8.092
8.127
227,353
-0.04(-0.54%)
Jan 04, 2006
8.127
8.188
8.123
8.171
582,436
+0.12(+1.47%)
Jan 03, 2006
7.943
8.088
7.908
8.053
881,537
+0.24(+3.08%)
Dec 30, 2005
7.773
7.825
7.751
7.812
167,259
-0.03(-0.34%)
Dec 29, 2005
7.812
7.851
7.803
7.838
1,033,487
+0.02(+0.28%)
Dec 28, 2005
7.878
7.891
7.790
7.816
138,468
+0.01(+0.11%)
Dec 27, 2005
7.851
7.878
7.799
7.808
164,517
-0.01(-0.17%)
Dec 23, 2005
7.825
7.834
7.808
7.821
91,398
+0.02(+0.28%)
Dec 22, 2005
7.799
7.821
7.759
7.799
305,042
+0.04(+0.45%)
Dec 21, 2005
7.768
7.803
7.742
7.764
173,885
+0.04(+0.57%)
Dec 20, 2005
7.742
7.746
7.703
7.720
152,635
-0.08(-1.07%)
Dec 19, 2005
7.825
7.856
7.794
7.803
197,649
-0.02(-0.28%)
Dec 16, 2005
7.851
7.882
7.799
7.825
664,694
+0.09(+1.19%)
Dec 15, 2005
7.773
7.781
7.685
7.733
181,197
-0.04(-0.56%)
Dec 14, 2005
7.777
7.816
7.768
7.777
317,609
+0.03(+0.34%)
Dec 13, 2005
7.711
7.812
7.689
7.751
522,798
+0.03(+0.40%)
Dec 12, 2005
7.729
7.772
7.692
7.720
207,017
+0.10(+1.32%)
Dec 09, 2005
7.589
7.646
7.576
7.619
171,371
+0.09(+1.16%)
Dec 08, 2005
7.514
7.598
7.492
7.532
855,260
+0.04(+0.47%)
Dec 07, 2005
7.536
7.536
7.484
7.497
321,950
-0.08(-1.10%)
Dec 06, 2005
7.580
7.628
7.554
7.580
291,560
-0.07(-0.86%)
Dec 05, 2005
7.685
7.694
7.602
7.646
273,509
-0.09(-1.13%)
Dec 02, 2005
7.689
7.746
7.672
7.733
626,307
-0.10(-1.23%)
Dec 01, 2005
7.751
7.838
7.751
7.829
440,540
+0.11(+1.47%)
Nov 30, 2005
7.711
7.755
7.698
7.716
186,909
-0.05(-0.62%)
Nov 29, 2005
7.794
7.794
7.720
7.764
171,600
-0.03(-0.39%)
Nov 28, 2005
7.755
7.838
7.738
7.794
530,339
+0.03(+0.34%)
Nov 25, 2005
7.794
7.799
7.733
7.768
98,710
-0.06(-0.73%)
Nov 23, 2005
7.773
7.838
7.773
7.825
190,337
+0.06(+0.79%)
Nov 22, 2005
7.654
7.777
7.628
7.764
942,545
+0.05(+0.68%)
Nov 21, 2005
7.746
7.764
7.681
7.711
671,778
-0.01(-0.11%)
Nov 18, 2005
7.689
7.724
7.650
7.720
328,577
+0.01(+0.17%)
Nov 17, 2005
7.641
7.707
7.619
7.707
541,764
+0.10(+1.27%)
Nov 16, 2005
7.598
7.628
7.558
7.611
342,287
+0.00(+0.06%)
Nov 15, 2005
7.611
7.637
7.580
7.606
6,503,909
-0.00(-0.06%)
Nov 14, 2005
7.694
7.698
7.580
7.611
388,443
-0.09(-1.14%)
Nov 11, 2005
7.681
7.724
7.659
7.698
371,305
+0.01(+0.11%)
Nov 10, 2005
7.628
7.720
7.615
7.689
4,053,061
+0.08(+1.09%)
Nov 09, 2005
7.584
7.633
7.558
7.606
311,668
-0.04(-0.52%)
Nov 08, 2005
7.654
7.646
7.589
7.646
530,110
-0.00(-0.06%)
Nov 07, 2005
7.619
7.654
7.571
7.650
568,726
-0.00(-0.06%)
Nov 04, 2005
7.755
7.755
7.598
7.654
432,314
-0.15(-1.96%)
Nov 03, 2005
7.847
7.864
7.764
7.808
1,077,815
+0.00(+0.06%)
Nov 02, 2005
7.694
7.816
7.681
7.803
245,176
+0.06(+0.79%)
Nov 01, 2005
7.755
7.777
7.698
7.742
288,361
+0.03(+0.34%)
Oct 31, 2005
7.663
7.764
7.663
7.716
350,969
+0.09(+1.15%)
Oct 28, 2005
7.611
7.650
7.567
7.628
407,408
+0.02(+0.29%)
Oct 27, 2005
7.619
7.650
7.584
7.606
594,546
-0.04(-0.46%)
Oct 26, 2005
7.646
7.707
7.637
7.641
355,311
-0.00(-0.06%)
Oct 25, 2005
7.633
7.672
7.589
7.646
367,878
+0.07(+0.87%)
Oct 24, 2005
7.431
7.584
7.431
7.580
117,446
+0.19(+2.55%)
Oct 21, 2005
7.405
7.453
7.352
7.392
215,700
+0.02(+0.24%)
Oct 20, 2005
7.471
7.497
7.352
7.374
295,902
-0.15(-1.98%)
Oct 19, 2005
7.352
7.536
7.352
7.523
451,508
+0.10(+1.30%)
Oct 18, 2005
7.453
7.466
7.414
7.427
319,208
-0.12(-1.62%)
Oct 17, 2005
7.541
7.571
7.519
7.549
626,993
-0.04(-0.52%)
Oct 14, 2005
7.514
7.619
7.514
7.589
437,112
+0.13(+1.70%)
Oct 13, 2005
7.405
7.492
7.379
7.462
422,032
-0.04(-0.53%)
Oct 12, 2005
7.558
7.589
7.475
7.501
429,572
-0.04(-0.52%)
Oct 11, 2005
7.593
7.615
7.519
7.541
810,932
-0.07(-0.92%)
Oct 10, 2005
7.650
7.663
7.593
7.611
374,504
-0.02(-0.23%)
Oct 07, 2005
7.615
7.654
7.567
7.628
283,792
+0.05(+0.69%)
Oct 06, 2005
7.536
7.619
7.532
7.576
527,140
+0.06(+0.82%)
Oct 05, 2005
7.602
7.611
7.514
7.514
424,774
-0.15(-2.00%)
Oct 04, 2005
7.672
7.746
7.663
7.668
783,055
+0.01(+0.17%)
Oct 03, 2005
7.663
7.676
7.633
7.654
481,898
-0.02(-0.29%)
Sep 30, 2005
7.689
7.720
7.663
7.676
514,801
-0.02(-0.23%)
Sep 29, 2005
7.606
7.703
7.593
7.694
486,924
+0.07(+0.86%)
Sep 28, 2005
7.619
7.668
7.611
7.628
361,480
+0.14(+1.87%)
Sep 27, 2005
7.497
7.506
7.449
7.488
378,617
-0.03(-0.41%)
Sep 26, 2005
7.479
7.549
7.479
7.519
253,630
+0.14(+1.90%)
Sep 23, 2005
7.379
7.405
7.352
7.379
170,001
-0.04(-0.47%)
Sep 22, 2005
7.352
7.414
7.322
7.414
379,988
+0.05(+0.65%)
Sep 21, 2005
7.396
7.418
7.344
7.366
118,132
-0.04(-0.53%)
Sep 20, 2005
7.431
7.475
7.357
7.405
331,776
-0.03(-0.35%)
Sep 19, 2005
7.427
7.471
7.414
7.431
325,378
-0.07(-0.99%)
Sep 16, 2005
7.492
7.536
7.453
7.506
341,144
+0.04(+0.53%)
Sep 15, 2005
7.479
7.479
7.436
7.466
312,811
-0.02(-0.29%)
Sep 14, 2005
7.527
7.545
7.466
7.488
199,705
-0.00(-0.06%)
Sep 13, 2005
7.527
7.536
7.479
7.492
271,453
-0.08(-1.10%)
Sep 12, 2005
7.549
7.598
7.549
7.576
218,670
-0.14(-1.87%)
Sep 09, 2005
7.703
7.738
7.672
7.720
284,249
+0.08(+1.03%)
Sep 08, 2005
7.624
7.681
7.615
7.641
255,915
+0.00(+0.00%)
Sep 07, 2005
7.624
7.672
7.598
7.641
329,262
-0.02(-0.29%)
Sep 06, 2005
7.624
7.668
7.619
7.663
417,462
+0.17(+2.28%)
Sep 02, 2005
7.479
7.532
7.466
7.492
154,234
+0.06(+0.77%)
Sep 01, 2005
7.427
7.488
7.405
7.436
284,706
+0.12(+1.61%)
Aug 31, 2005
7.191
7.322
7.173
7.317
979,333
+0.06(+0.84%)
Aug 30, 2005
7.199
7.256
7.177
7.256
1,216,741
+0.00(+0.00%)
Aug 29, 2005
7.221
7.265
7.171
7.256
5,411,699
-0.03(-0.36%)
Aug 26, 2005
7.331
7.344
7.269
7.282
468,416
-0.08(-1.07%)
Aug 25, 2005
7.344
7.383
7.326
7.361
180,968
-0.00(-0.06%)
Aug 24, 2005
7.396
7.401
7.339
7.366
525,083
-0.04(-0.53%)
Aug 23, 2005
7.444
7.449
7.370
7.405
931,349
-0.09(-1.17%)
Aug 22, 2005
7.492
7.506
7.449
7.492
498,121
+0.07(+1.00%)
Aug 19, 2005
7.344
7.422
7.344
7.418
221,869
+0.05(+0.71%)
Aug 18, 2005
7.335
7.396
7.335
7.366
287,904
-0.09(-1.23%)
Aug 17, 2005
7.422
7.501
7.405
7.457
210,673
-0.06(-0.81%)
Aug 16, 2005
7.602
7.606
7.497
7.519
236,721
-0.13(-1.66%)
Aug 15, 2005
7.619
7.663
7.598
7.646
353,711
-0.04(-0.46%)
Aug 12, 2005
7.659
7.698
7.633
7.681
252,945
-0.01(-0.11%)
Aug 11, 2005
7.646
7.698
7.633
7.689
243,348
+0.16(+2.09%)
Aug 10, 2005
7.580
7.633
7.506
7.532
277,851
+0.03(+0.35%)
Aug 09, 2005
7.471
7.523
7.453
7.506
304,356
+0.06(+0.76%)
Aug 08, 2005
7.475
7.484
7.427
7.449
333,832
+0.05(+0.71%)
Aug 05, 2005
7.396
7.422
7.357
7.396
427,972
-0.03(-0.41%)
Aug 04, 2005
7.427
7.449
7.357
7.427
713,592
-0.04(-0.47%)
Aug 03, 2005
7.414
7.471
7.396
7.462
163,146
+0.05(+0.65%)
Aug 02, 2005
7.374
7.418
7.352
7.414
193,079
+0.01(+0.12%)
Aug 01, 2005
7.436
7.440
7.379
7.405
152,863
+0.05(+0.71%)
Jul 29, 2005
7.366
7.396
7.344
7.352
206,331
-0.09(-1.18%)
Jul 28, 2005
7.374
7.471
7.374
7.440
336,574
+0.07(+0.89%)
Jul 27, 2005
7.309
7.396
7.296
7.374
315,095
+0.15(+2.12%)
Jul 26, 2005
7.204
7.269
7.186
7.221
177,541
+0.10(+1.35%)
Jul 25, 2005
7.107
7.160
7.046
7.125
266,197
-0.09(-1.27%)
Jul 22, 2005
7.300
7.304
7.195
7.217
235,350
-0.05(-0.66%)
Jul 21, 2005
7.221
7.265
7.151
7.265
291,789
+0.07(+0.91%)
Jul 20, 2005
7.099
7.221
7.081
7.199
257,743
+0.09(+1.23%)
Jul 19, 2005
7.037
7.116
7.007
7.112
454,707
+0.14(+2.01%)
Jul 18, 2005
6.954
7.046
6.893
6.972
281,735
+0.02(+0.25%)
Jul 15, 2005
6.950
6.980
6.910
6.954
125,901
+0.00(+0.00%)
Jul 14, 2005
6.967
6.972
6.897
6.954
423,174
+0.04(+0.57%)
Jul 13, 2005
6.897
6.928
6.875
6.915
251,117
-0.03(-0.44%)
Jul 12, 2005
6.889
6.972
6.884
6.945
458,362
+0.15(+2.19%)
Jul 11, 2005
6.748
6.801
6.718
6.797
746,953
+0.10(+1.44%)
Jul 08, 2005
6.600
6.748
6.591
6.700
285,848
+0.10(+1.53%)
Jul 07, 2005
6.525
6.652
6.495
6.600
206,560
-0.05(-0.79%)
Jul 06, 2005
6.648
6.678
6.643
6.652
123,387
-0.03(-0.46%)
Jul 05, 2005
6.683
6.727
6.648
6.683
279,450
-0.04(-0.59%)
Jul 01, 2005
6.748
6.788
6.705
6.722
501,548
+0.00(+0.00%)
Jun 30, 2005
6.797
6.805
6.705
6.722
183,482
+0.03(+0.46%)
Jun 29, 2005
6.670
6.740
6.643
6.692
494,465
+0.07(+1.12%)
Jun 28, 2005
6.613
6.622
6.578
6.617
456,078
-0.05(-0.79%)
Jun 27, 2005
6.678
6.687
6.630
6.670
495,379
-0.06(-0.91%)
Jun 24, 2005
6.713
6.753
6.678
6.731
193,307
+0.02(+0.26%)
Jun 23, 2005
6.748
6.801
6.700
6.713
260,485
-0.11(-1.60%)
Jun 22, 2005
6.801
6.832
6.775
6.823
195,364
+0.02(+0.32%)
Jun 21, 2005
6.757
6.805
6.718
6.801
554,102
-0.05(-0.70%)
Jun 20, 2005
6.867
6.871
6.805
6.849
208,159
-0.10(-1.39%)
Jun 17, 2005
6.915
6.959
6.897
6.945
575,809
+0.14(+1.99%)
Jun 16, 2005
6.840
6.858
6.770
6.810
1,719,432
+0.00(+0.00%)
Jun 15, 2005
6.814
6.827
6.740
6.810
87,056
+0.03(+0.39%)
Jun 14, 2005
6.753
6.819
6.744
6.783
122,930
-0.00(-0.06%)
Jun 13, 2005
6.735
6.788
6.718
6.788
102,823
+0.00(+0.06%)
Jun 10, 2005
6.819
6.819
6.718
6.783
135,726
-0.04(-0.58%)
Jun 09, 2005
6.775
6.854
6.757
6.823
184,853
+0.07(+0.97%)
Jun 08, 2005
6.814
6.836
6.735
6.757
169,315
-0.09(-1.28%)
Jun 07, 2005
6.862
6.884
6.819
6.845
207,245
-0.00(-0.06%)
Jun 06, 2005
6.814
6.867
6.801
6.849
289,504
+0.04(+0.51%)
Jun 03, 2005
6.840
6.875
6.775
6.814
207,931
-0.11(-1.58%)
Jun 02, 2005
6.893
6.945
6.889
6.924
172,742
+0.04(+0.57%)
Jun 01, 2005
6.827
6.941
6.827
6.884
251,574
+0.02(+0.26%)
May 31, 2005
6.880
6.893
6.854
6.867
232,608
-0.07(-0.95%)
May 27, 2005
6.884
6.945
6.867
6.932
202,218
-0.03(-0.38%)
May 26, 2005
6.928
6.963
6.910
6.959
130,699
+0.03(+0.38%)
May 25, 2005
6.941
6.972
6.906
6.932
144,866
-0.06(-0.81%)
May 24, 2005
6.950
7.002
6.932
6.989
208,616
-0.02(-0.31%)
May 23, 2005
6.963
7.042
6.963
7.011
186,909
+0.07(+1.07%)
May 20, 2005
6.963
6.967
6.892
6.937
2,423,200
-0.09(-1.31%)
May 19, 2005
7.015
7.046
6.994
7.029
875,368
+0.01(+0.19%)
May 18, 2005
6.937
7.050
6.919
7.015
656,925
+0.12(+1.71%)
May 17, 2005
6.880
6.915
6.849
6.897
401,695
-0.04(-0.57%)
May 16, 2005
6.862
6.945
6.862
6.937
260,713
+0.08(+1.15%)
May 13, 2005
6.854
6.928
6.823
6.858
360,795
-0.00(-0.06%)
May 12, 2005
6.910
6.932
6.832
6.862
443,967
-0.06(-0.82%)
May 11, 2005
6.915
6.941
6.862
6.919
431,400
+0.09(+1.28%)
May 10, 2005
6.854
6.867
6.810
6.832
183,253
-0.11(-1.51%)
May 09, 2005
6.889
6.950
6.862
6.937
85,457
-0.00(-0.06%)
May 06, 2005
6.937
6.976
6.902
6.941
249,517
-0.02(-0.31%)
May 05, 2005
6.972
7.024
6.893
6.963
346,171
-0.02(-0.25%)
May 04, 2005
6.919
7.042
6.915
6.980
239,463
+0.07(+1.08%)
May 03, 2005
6.884
6.941
6.871
6.906
204,275
+0.05(+0.77%)
May 02, 2005
6.849
6.871
6.814
6.854
357,139
+0.08(+1.16%)
Apr 29, 2005
6.770
6.810
6.713
6.775
284,706
+0.02(+0.26%)
Apr 28, 2005
6.740
6.819
6.740
6.757
251,802
-0.04(-0.58%)
Apr 27, 2005
6.775
6.836
6.757
6.797
260,256
-0.04(-0.58%)
Apr 26, 2005
6.849
6.875
6.823
6.836
320,122
-0.09(-1.33%)
Apr 25, 2005
6.893
6.928
6.871
6.928
199,020
-0.00(-0.06%)
Apr 22, 2005
6.924
6.972
6.880
6.932
273,738
-0.01(-0.13%)
Apr 21, 2005
6.932
6.954
6.884
6.941
536,280
+0.06(+0.83%)
Apr 20, 2005
6.906
6.954
6.858
6.884
442,368
-0.06(-0.82%)
Apr 19, 2005
6.915
6.959
6.897
6.941
384,558
+0.03(+0.44%)
Apr 18, 2005
6.906
6.972
6.871
6.910
238,321
-0.03(-0.38%)
Apr 15, 2005
7.011
7.024
6.915
6.937
367,650
-0.11(-1.49%)
Apr 14, 2005
7.112
7.112
7.033
7.042
225,297
-0.09(-1.29%)
Apr 13, 2005
7.151
7.199
7.103
7.134
133,213
-0.07(-1.03%)
Apr 12, 2005
7.138
7.208
7.086
7.208
610,084
+0.03(+0.37%)
Apr 11, 2005
7.177
7.221
7.142
7.182
350,969
+0.04(+0.49%)
Apr 08, 2005
7.125
7.177
7.112
7.147
175,484
+0.00(+0.06%)
Apr 07, 2005
7.169
7.199
7.134
7.142
198,791
-0.01(-0.18%)
Apr 06, 2005
7.177
7.199
7.138
7.155
610,084
+0.00(+0.00%)
Apr 05, 2005
7.120
7.191
7.112
7.155
242,891
+0.07(+0.99%)
Apr 04, 2005
7.055
7.116
7.007
7.085
343,657
-0.07(-0.98%)
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.