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 31, 2007 10.65 10.67 10.62 10.65 1,333,428 +0.06(+0.56%)
May 30, 2007 10.48 10.60 10.46 10.60 3,175,923 -0.00(-0.04%)
May 29, 2007 10.59 10.66 10.57 10.60 2,329,318 +0.02(+0.16%)
May 25, 2007 10.54 10.59 10.51 10.58 3,836,597 +0.05(+0.44%)
May 24, 2007 10.65 10.67 10.51 10.54 8,809,061 -0.11(-0.99%)
May 23, 2007 10.60 10.71 10.58 10.64 5,479,398 +0.08(+0.80%)
May 22, 2007 10.58 10.62 10.55 10.56 3,033,081 -0.04(-0.36%)
May 21, 2007 10.68 10.68 10.57 10.60 2,694,809 -0.11(-1.06%)
May 18, 2007 10.65 10.71 10.63 10.71 2,781,381 +0.11(+0.99%)
May 17, 2007 10.61 10.63 10.57 10.60 3,962,857 -0.07(-0.67%)
May 16, 2007 10.68 10.69 10.57 10.68 5,319,737 +0.11(+1.00%)
May 15, 2007 10.57 10.69 10.55 10.57 5,608,974 +0.18(+1.75%)
May 14, 2007 10.41 10.44 10.34 10.39 1,745,609 -0.06(-0.61%)
May 11, 2007 10.36 10.46 10.36 10.45 2,916,972 +0.27(+2.61%)
May 10, 2007 10.33 10.40 10.16 10.19 2,498,668 -0.22(-2.11%)
May 09, 2007 10.33 10.41 10.32 10.41 2,864,419 +0.10(+0.98%)
May 08, 2007 10.26 10.32 10.22 10.30 1,182,075 -0.03(-0.29%)
May 07, 2007 10.36 10.38 10.33 10.33 758,270 -0.03(-0.24%)
May 04, 2007 10.30 10.38 10.30 10.36 2,569,260 +0.21(+2.08%)
May 03, 2007 10.19 10.20 10.08 10.15 1,515,593 -0.03(-0.25%)
May 02, 2007 10.09 10.19 10.07 10.17 1,351,431 +0.08(+0.75%)
May 01, 2007 10.06 10.14 10.03 10.10 1,873,527 -0.01(-0.08%)
Apr 30, 2007 10.21 10.24 10.10 10.11 5,168,131 -0.11(-1.12%)
Apr 27, 2007 10.16 10.27 10.14 10.22 1,711,971 -0.09(-0.86%)
Apr 26, 2007 10.42 10.42 10.31 10.31 1,058,878 -0.15(-1.41%)
Apr 25, 2007 10.40 10.47 10.34 10.46 2,131,990 +0.08(+0.81%)
Apr 24, 2007 10.40 10.42 10.36 10.37 4,187,661 -0.24(-2.31%)
Apr 23, 2007 10.62 10.66 10.59 10.62 3,383,435 -0.08(-0.71%)
Apr 20, 2007 10.74 10.78 10.66 10.69 5,678,619 +0.27(+2.55%)
Apr 19, 2007 10.36 10.46 10.33 10.43 1,641,853 -0.06(-0.60%)
Apr 18, 2007 10.48 10.55 10.44 10.49 2,118,467 -0.06(-0.56%)
Apr 17, 2007 10.56 10.61 10.53 10.55 2,087,671 -0.06(-0.60%)
Apr 16, 2007 10.56 10.61 10.54 10.61 3,820,565 +0.11(+1.04%)
Apr 13, 2007 10.47 10.51 10.44 10.50 1,232,278 +0.04(+0.40%)
Apr 12, 2007 10.38 10.48 10.37 10.46 2,773,455 +0.01(+0.12%)
Apr 11, 2007 10.60 10.60 10.44 10.45 3,625,769 -0.09(-0.88%)
Apr 10, 2007 10.52 10.60 10.51 10.54 1,608,689 +0.10(+0.97%)
Apr 09, 2007 10.47 10.47 10.38 10.44 2,176,977 -0.03(-0.28%)
Apr 05, 2007 10.47 10.50 10.42 10.47 1,733,764 +0.00(+0.04%)
Apr 04, 2007 10.49 10.49 10.44 10.46 4,532,330 -0.09(-0.88%)
Apr 03, 2007 10.51 10.61 10.49 10.56 3,538,358 +0.18(+1.75%)
Apr 02, 2007 10.39 10.41 10.33 10.38 1,499,485 +0.01(+0.12%)
Mar 30, 2007 10.32 10.38 10.30 10.36 1,837,757 +0.02(+0.16%)
Mar 29, 2007 10.35 10.39 10.28 10.35 2,314,608 +0.10(+0.95%)
Mar 28, 2007 10.25 10.32 10.22 10.25 3,863,365 -0.05(-0.45%)
Mar 27, 2007 10.24 10.31 10.20 10.30 2,079,144 +0.02(+0.21%)
Mar 26, 2007 10.28 10.30 10.12 10.28 2,703,337 -0.03(-0.33%)
Mar 23, 2007 10.29 10.33 10.27 10.31 3,050,611 -0.08(-0.77%)
Mar 22, 2007 10.45 10.46 10.34 10.39 1,951,936 -0.03(-0.24%)
Mar 21, 2007 10.25 10.43 10.15 10.41 4,175,580 +0.27(+2.71%)
Mar 20, 2007 10.03 10.15 10.00 10.14 2,134,575 +0.04(+0.42%)
Mar 19, 2007 10.04 10.11 9.988 10.10 2,278,127 +0.21(+2.13%)
Mar 16, 2007 9.912 9.975 9.844 9.887 2,407,704 +0.03(+0.30%)
Mar 15, 2007 9.790 9.870 9.756 9.857 3,294,603 -0.02(-0.17%)
Mar 14, 2007 9.785 9.878 9.638 9.874 2,714,707 +0.03(+0.26%)
Mar 13, 2007 10.16 10.11 9.836 9.849 3,484,585 -0.31(-3.07%)
Mar 12, 2007 10.11 10.20 10.10 10.16 1,362,328 -0.04(-0.37%)
Mar 09, 2007 10.20 10.23 10.14 10.20 1,366,118 +0.08(+0.79%)
Mar 08, 2007 10.09 10.17 10.07 10.12 1,647,775 +0.27(+2.70%)
Mar 07, 2007 9.895 9.937 9.840 9.853 1,201,246 -0.03(-0.26%)
Mar 06, 2007 9.819 9.899 9.756 9.878 1,616,743 +0.26(+2.68%)
Mar 05, 2007 9.701 9.777 9.612 9.621 2,673,489 -0.23(-2.36%)
Mar 02, 2007 9.950 10.00 9.849 9.853 3,510,406 -0.23(-2.26%)
Mar 01, 2007 10.03 10.16 9.963 10.08 5,252,083 -0.20(-1.97%)
Feb 28, 2007 10.33 10.37 10.19 10.28 2,663,066 +0.03(+0.33%)
Feb 27, 2007 10.62 10.63 10.15 10.25 3,335,347 -0.49(-4.56%)
Feb 26, 2007 10.77 10.78 10.68 10.74 1,966,071 +0.08(+0.75%)
Feb 23, 2007 10.68 10.68 10.63 10.66 2,205,640 -0.02(-0.16%)
Feb 22, 2007 10.68 10.69 10.64 10.68 3,558,730 +0.01(+0.12%)
Feb 21, 2007 10.71 10.71 10.60 10.66 5,476,792 -0.05(-0.43%)
Feb 20, 2007 10.76 10.77 10.70 10.71 4,325,766 -0.08(-0.78%)
Feb 16, 2007 10.84 10.84 10.74 10.79 27,320,004 -0.28(-2.52%)
Feb 15, 2007 11.10 11.12 11.06 11.07 487,984 +0.00(+0.04%)
Feb 14, 2007 10.98 11.09 10.98 11.07 441,450 +0.12(+1.12%)
Feb 13, 2007 10.90 10.96 10.87 10.95 558,978 +0.17(+1.57%)
Feb 12, 2007 10.85 10.85 10.76 10.78 727,475 -0.15(-1.39%)
Feb 09, 2007 10.96 10.99 10.89 10.93 588,897 -0.08(-0.77%)
Feb 08, 2007 10.98 11.05 10.94 11.01 449,845 -0.05(-0.42%)
Feb 07, 2007 11.03 11.09 11.02 11.06 2,874,368 +0.11(+1.04%)
Feb 06, 2007 10.94 10.96 10.87 10.95 1,784,932 +0.26(+2.41%)
Feb 05, 2007 10.65 10.69 10.62 10.69 734,581 +0.00(+0.00%)
Feb 02, 2007 10.65 10.69 10.60 10.69 682,230 -0.01(-0.08%)
Feb 01, 2007 10.65 10.70 10.61 10.70 672,754 +0.11(+1.04%)
Jan 31, 2007 10.42 10.60 10.41 10.59 1,777,588 +0.04(+0.36%)
Jan 30, 2007 10.49 10.55 10.45 10.55 644,328 +0.12(+1.17%)
Jan 29, 2007 10.41 10.47 10.39 10.43 425,446 +0.00(+0.00%)
Jan 26, 2007 10.44 10.44 10.35 10.43 910,114 -0.06(-0.60%)
Jan 25, 2007 10.59 10.64 10.47 10.49 834,073 -0.13(-1.19%)
Jan 24, 2007 10.58 10.63 10.56 10.62 541,757 +0.09(+0.88%)
Jan 23, 2007 10.47 10.56 10.45 10.52 528,965 +0.13(+1.22%)
Jan 22, 2007 10.53 10.53 10.36 10.40 669,201 -0.07(-0.69%)
Jan 19, 2007 10.39 10.49 10.39 10.47 435,158 +0.14(+1.39%)
Jan 18, 2007 10.41 10.43 10.31 10.33 726,290 -0.03(-0.24%)
Jan 17, 2007 10.35 10.40 10.30 10.35 574,447 -0.00(-0.04%)
Jan 16, 2007 10.44 10.46 10.31 10.36 650,961 +0.02(+0.16%)
Jan 12, 2007 10.29 10.38 10.29 10.34 392,282 +0.12(+1.20%)
Jan 11, 2007 10.12 10.24 10.11 10.22 775,800 +0.12(+1.17%)
Jan 10, 2007 10.07 10.11 10.05 10.10 356,749 -0.10(-0.95%)
Jan 09, 2007 10.28 10.29 10.17 10.19 567,340 -0.03(-0.25%)
Jan 08, 2007 10.24 10.24 10.16 10.22 414,549 -0.03(-0.25%)
Jan 05, 2007 10.32 10.34 10.19 10.25 1,481,008 -0.22(-2.10%)
Jan 04, 2007 10.42 10.46 10.37 10.46 1,404,967 +0.00(+0.04%)
Jan 03, 2007 10.50 10.55 10.43 10.46 1,562,733 +0.30(+2.99%)
Dec 29, 2006 10.13 10.21 10.13 10.16 639,590 -0.03(-0.33%)
Dec 28, 2006 10.21 10.22 10.15 10.19 474,481 -0.00(-0.04%)
Dec 27, 2006 10.07 10.20 10.05 10.19 534,176 +0.04(+0.42%)
Dec 26, 2006 10.13 10.16 10.07 10.15 180,743 +0.08(+0.75%)
Dec 22, 2006 10.12 10.13 10.03 10.08 428,999 -0.05(-0.54%)
Dec 21, 2006 10.14 10.19 10.12 10.13 651,908 -0.00(-0.04%)
Dec 20, 2006 10.19 10.23 10.14 10.14 473,534 -0.08(-0.79%)
Dec 19, 2006 10.11 10.22 10.10 10.22 864,158 +0.06(+0.62%)
Dec 18, 2006 10.20 10.22 10.15 10.15 525,175 -0.11(-1.11%)
Dec 15, 2006 10.33 10.33 10.25 10.27 760,402 +0.02(+0.21%)
Dec 14, 2006 10.21 10.25 10.20 10.25 743,820 -0.05(-0.53%)
Dec 13, 2006 10.25 10.31 10.21 10.30 655,225 +0.08(+0.83%)
Dec 12, 2006 10.18 10.24 10.16 10.22 496,985 -0.03(-0.25%)
Dec 11, 2006 10.18 10.26 10.17 10.24 557,154 +0.08(+0.75%)
Dec 08, 2006 10.21 10.23 10.13 10.17 704,023 +0.01(+0.12%)
Dec 07, 2006 10.21 10.25 10.14 10.15 405,074 -0.04(-0.41%)
Dec 06, 2006 10.24 10.25 10.19 10.19 761,823 -0.10(-0.94%)
Dec 05, 2006 10.23 10.30 10.22 10.29 547,205 +0.08(+0.74%)
Dec 04, 2006 10.15 10.25 10.14 10.22 1,886,082 +0.01(+0.08%)
Dec 01, 2006 10.16 10.24 10.10 10.21 1,469,874 +0.01(+0.12%)
Nov 30, 2006 10.18 10.22 10.15 10.19 1,819,517 +0.04(+0.37%)
Nov 29, 2006 10.19 10.21 10.11 10.16 634,379 +0.03(+0.25%)
Nov 28, 2006 10.04 10.14 10.04 10.13 821,282 +0.08(+0.80%)
Nov 27, 2006 10.23 10.23 10.04 10.05 2,285,234 -0.46(-4.38%)
Nov 24, 2006 10.55 10.59 10.51 10.51 342,299 -0.11(-0.99%)
Nov 22, 2006 10.62 10.67 10.58 10.62 652,382 +0.14(+1.37%)
Nov 21, 2006 10.46 10.49 10.43 10.47 454,820 +0.01(+0.08%)
Nov 20, 2006 10.39 10.49 10.38 10.46 304,634 +0.03(+0.32%)
Nov 17, 2006 10.38 10.44 10.35 10.43 457,662 -0.04(-0.36%)
Nov 16, 2006 10.47 10.49 10.43 10.47 428,052 +0.04(+0.36%)
Nov 15, 2006 10.38 10.45 10.37 10.43 347,747 +0.05(+0.49%)
Nov 14, 2006 10.43 10.43 10.30 10.38 418,339 -0.01(-0.08%)
Nov 13, 2006 10.37 10.41 10.36 10.39 409,101 -0.01(-0.08%)
Nov 10, 2006 10.42 10.44 10.37 10.40 417,866 -0.01(-0.12%)
Nov 09, 2006 10.43 10.45 10.39 10.41 1,044,191 -0.02(-0.20%)
Nov 08, 2006 10.36 10.46 10.31 10.43 685,546 +0.06(+0.61%)
Nov 07, 2006 10.33 10.44 10.33 10.37 899,454 +0.11(+1.11%)
Nov 06, 2006 10.16 10.27 10.16 10.25 313,162 +0.14(+1.42%)
Nov 03, 2006 10.15 10.16 10.09 10.11 442,739 -0.05(-0.50%)
Nov 02, 2006 10.17 10.18 10.11 10.16 525,412 -0.05(-0.50%)
Nov 01, 2006 10.34 10.36 10.21 10.21 494,616 -0.00(-0.04%)
Oct 31, 2006 10.13 10.24 10.11 10.22 1,236,305 +0.14(+1.38%)
Oct 30, 2006 10.07 10.10 10.03 10.08 331,639 -0.05(-0.46%)
Oct 27, 2006 10.17 10.17 10.07 10.12 518,305 -0.02(-0.21%)
Oct 26, 2006 10.11 10.16 9.996 10.14 2,628,955 +0.01(+0.12%)
Oct 25, 2006 10.04 10.14 10.03 10.13 1,936,302 +0.10(+0.97%)
Oct 24, 2006 10.02 10.05 9.979 10.03 594,345 -0.08(-0.83%)
Oct 23, 2006 10.00 10.14 9.996 10.12 433,974 +0.01(+0.08%)
Oct 20, 2006 10.09 10.15 10.03 10.11 438,475 +0.01(+0.08%)
Oct 19, 2006 10.07 10.13 10.03 10.10 678,913 +0.13(+1.27%)
Oct 18, 2006 9.971 9.996 9.904 9.975 341,115 +0.06(+0.60%)
Oct 17, 2006 9.946 9.950 9.840 9.916 812,043 -0.22(-2.17%)
Oct 16, 2006 10.07 10.15 10.05 10.14 574,684 -0.05(-0.46%)
Oct 13, 2006 10.14 10.20 10.12 10.18 418,813 -0.02(-0.17%)
Oct 12, 2006 10.12 10.22 10.09 10.20 961,992 +0.24(+2.42%)
Oct 11, 2006 9.925 10.01 9.899 9.958 1,032,820 -0.06(-0.59%)
Oct 10, 2006 10.04 10.04 9.958 10.02 1,933,459 -0.04(-0.38%)
Oct 09, 2006 10.05 10.07 10.01 10.06 642,670 -0.01(-0.08%)
Oct 06, 2006 10.22 10.09 10.02 10.06 5,422,309 -0.15(-1.49%)
Oct 05, 2006 9.988 10.22 9.984 10.22 5,825,962 +0.30(+2.98%)
Oct 04, 2006 9.760 9.933 9.760 9.920 1,598,503 +0.16(+1.69%)
Oct 03, 2006 9.756 9.790 9.722 9.756 798,067 -0.01(-0.09%)
Oct 02, 2006 9.777 9.828 9.760 9.764 406,258 +0.00(+0.00%)
Sep 29, 2006 9.756 9.802 9.726 9.764 462,637 +0.06(+0.61%)
Sep 28, 2006 9.722 9.739 9.663 9.705 514,752 +0.03(+0.35%)
Sep 27, 2006 9.612 9.692 9.612 9.671 744,531 -0.04(-0.39%)
Sep 26, 2006 9.638 9.714 9.621 9.709 412,654 -0.03(-0.26%)
Sep 25, 2006 9.705 9.752 9.608 9.735 1,907,165 +0.04(+0.44%)
Sep 22, 2006 9.743 9.747 9.663 9.692 767,035 -0.02(-0.22%)
Sep 21, 2006 9.752 9.777 9.688 9.714 620,403 -0.03(-0.30%)
Sep 20, 2006 9.638 9.756 9.633 9.743 1,679,281 +0.23(+2.44%)
Sep 19, 2006 9.595 9.595 9.456 9.511 2,013,289 -0.15(-1.57%)
Sep 18, 2006 9.629 9.680 9.528 9.663 475,192 +0.05(+0.48%)
Sep 15, 2006 9.629 9.659 9.578 9.616 970,993 -0.05(-0.52%)
Sep 14, 2006 9.621 9.676 9.604 9.667 614,717 +0.11(+1.15%)
Sep 13, 2006 9.524 9.574 9.464 9.557 539,151 -0.03(-0.35%)
Sep 12, 2006 9.456 9.591 9.443 9.591 2,980,256 +0.17(+1.84%)
Sep 11, 2006 9.414 9.456 9.363 9.418 730,554 -0.04(-0.40%)
Sep 08, 2006 9.439 9.469 9.402 9.456 682,704 -0.07(-0.75%)
Sep 07, 2006 9.528 9.600 9.511 9.528 374,752 -0.12(-1.27%)
Sep 06, 2006 9.709 9.722 9.604 9.650 4,584,445 -0.22(-2.27%)
Sep 05, 2006 9.836 9.904 9.815 9.874 1,398,098 +0.08(+0.82%)
Sep 01, 2006 9.739 9.840 9.726 9.794 5,049,925 +0.13(+1.31%)
Aug 31, 2006 9.638 9.684 9.616 9.667 341,825 -0.02(-0.17%)
Aug 30, 2006 9.701 9.730 9.638 9.684 367,409 +0.01(+0.09%)
Aug 29, 2006 9.646 9.688 9.562 9.676 431,842 +0.08(+0.88%)
Aug 28, 2006 9.528 9.600 9.494 9.591 467,848 +0.14(+1.43%)
Aug 25, 2006 9.460 9.481 9.431 9.456 328,086 -0.01(-0.09%)
Aug 24, 2006 9.507 9.507 9.418 9.464 424,735 +0.05(+0.54%)
Aug 23, 2006 9.418 9.448 9.367 9.414 1,396,676 -0.07(-0.71%)
Aug 22, 2006 9.490 9.528 9.427 9.481 326,665 -0.07(-0.75%)
Aug 21, 2006 9.642 9.642 9.545 9.553 604,768 -0.11(-1.09%)
Aug 18, 2006 9.591 9.667 9.562 9.659 3,214,773 +0.07(+0.70%)
Aug 17, 2006 9.494 9.604 9.494 9.591 5,812,933 +0.16(+1.75%)
Aug 16, 2006 9.384 9.431 9.367 9.427 627,983 +0.14(+1.55%)
Aug 15, 2006 9.245 9.313 9.224 9.283 565,682 +0.22(+2.42%)
Aug 14, 2006 9.131 9.161 9.059 9.063 304,634 -0.01(-0.14%)
Aug 11, 2006 9.038 9.089 9.021 9.076 446,766 -0.04(-0.46%)
Aug 10, 2006 9.085 9.156 9.059 9.118 485,141 +0.00(+0.05%)
Aug 09, 2006 9.165 9.232 9.110 9.114 410,759 +0.07(+0.79%)
Aug 08, 2006 9.063 9.131 9.021 9.042 260,100 -0.02(-0.23%)
Aug 07, 2006 9.080 9.097 9.030 9.063 557,865 -0.09(-1.01%)
Aug 04, 2006 9.224 9.262 9.101 9.156 675,360 +0.04(+0.42%)
Aug 03, 2006 9.059 9.144 9.034 9.118 347,037 +0.08(+0.84%)
Aug 02, 2006 9.021 9.097 9.017 9.042 259,389 +0.07(+0.80%)
Aug 01, 2006 8.941 8.971 8.865 8.971 461,452 -0.03(-0.38%)
Jul 31, 2006 9.004 9.017 8.958 9.004 356,038 -0.05(-0.51%)
Jul 28, 2006 8.979 9.089 8.949 9.051 987,575 +0.16(+1.85%)
Jul 27, 2006 8.958 8.962 8.865 8.886 2,858,260 -0.03(-0.28%)
Jul 26, 2006 8.764 8.937 8.755 8.911 2,077,248 +0.03(+0.29%)
Jul 25, 2006 8.819 8.899 8.785 8.886 449,134 +0.03(+0.29%)
Jul 24, 2006 8.700 8.886 8.700 8.861 413,602 +0.20(+2.34%)
Jul 21, 2006 8.684 8.692 8.633 8.658 379,016 +0.05(+0.54%)
Jul 20, 2006 8.743 8.751 8.608 8.612 796,645 -0.03(-0.39%)
Jul 19, 2006 8.342 8.654 8.342 8.646 735,529 +0.27(+3.28%)
Jul 18, 2006 8.367 8.388 8.287 8.371 1,863,341 -0.02(-0.20%)
Jul 17, 2006 8.363 8.409 8.329 8.388 724,869 -0.17(-2.02%)
Jul 14, 2006 8.582 8.582 8.502 8.561 937,829 -0.10(-1.17%)
Jul 13, 2006 8.738 8.767 8.654 8.662 430,420 -0.16(-1.87%)
Jul 12, 2006 8.886 8.928 8.806 8.827 418,576 -0.22(-2.47%)
Jul 11, 2006 8.987 9.055 8.937 9.051 244,939 +0.08(+0.94%)
Jul 10, 2006 8.983 9.030 8.966 8.966 662,805 -0.02(-0.19%)
Jul 07, 2006 8.996 9.063 8.966 8.983 570,420 +0.06(+0.71%)
Jul 06, 2006 8.835 8.949 8.827 8.920 3,044,215 +0.14(+1.54%)
Jul 05, 2006 8.823 8.823 8.684 8.785 2,301,342 -0.03(-0.38%)
Jul 03, 2006 8.730 8.823 8.709 8.819 919,826 +0.12(+1.41%)
Jun 30, 2006 8.675 8.738 8.603 8.696 580,843 +0.15(+1.78%)
Jun 29, 2006 8.316 8.557 8.316 8.544 608,795 +0.32(+3.90%)
Jun 28, 2006 8.198 8.257 8.143 8.223 368,593 +0.10(+1.19%)
Jun 27, 2006 8.261 8.266 8.114 8.126 686,020 -0.14(-1.64%)
Jun 26, 2006 8.228 8.270 8.185 8.261 523,753 +0.05(+0.67%)
Jun 23, 2006 8.194 8.261 8.164 8.207 266,022 -0.07(-0.87%)
Jun 22, 2006 8.278 8.308 8.244 8.278 1,535,254 +0.00(+0.05%)
Jun 21, 2006 8.168 8.287 8.160 8.274 1,290,789 +0.26(+3.21%)
Jun 20, 2006 7.966 8.067 7.941 8.017 460,979 +0.00(+0.00%)
Jun 19, 2006 8.105 8.114 7.987 8.017 549,100 -0.12(-1.50%)
Jun 16, 2006 8.156 8.168 8.046 8.139 615,902 -0.11(-1.28%)
Jun 15, 2006 8.126 8.304 8.122 8.244 655,462 +0.25(+3.12%)
Jun 14, 2006 7.983 8.033 7.911 7.995 1,025,477 +0.14(+1.77%)
Jun 13, 2006 7.936 8.000 7.839 7.856 838,574 -0.16(-1.95%)
Jun 12, 2006 8.126 8.131 7.979 8.012 702,839 -0.09(-1.09%)
Jun 09, 2006 8.219 8.228 8.101 8.101 826,493 -0.18(-2.14%)
Jun 08, 2006 8.198 8.278 8.109 8.278 1,033,057 -0.11(-1.31%)
Jun 07, 2006 8.472 8.527 8.388 8.388 734,345 -0.13(-1.54%)
Jun 06, 2006 8.506 8.527 8.430 8.519 954,174 -0.14(-1.56%)
Jun 05, 2006 8.760 8.793 8.650 8.654 833,600 -0.22(-2.52%)
Jun 02, 2006 8.933 8.937 8.823 8.878 277,156 +0.05(+0.53%)
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.