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
Vaalco Energy Inc
(NY:
EGY
)
6.220
+0.170 (+2.81%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2020
1.989
2.053
1.989
2.035
138,836
+0.01(+0.45%)
Jan 30, 2020
1.998
2.035
1.962
2.025
217,985
-0.01(-0.45%)
Jan 29, 2020
2.080
2.120
2.016
2.035
134,448
-0.03(-1.32%)
Jan 28, 2020
2.016
2.080
1.953
2.062
208,220
+0.11(+5.58%)
Jan 27, 2020
2.044
2.080
1.953
1.953
269,626
-0.19(-8.90%)
Jan 24, 2020
2.116
2.162
2.080
2.143
94,576
+0.03(+1.29%)
Jan 23, 2020
2.080
2.143
2.053
2.116
199,475
-0.01(-0.43%)
Jan 22, 2020
2.198
2.198
2.053
2.125
357,825
-0.03(-1.27%)
Jan 21, 2020
2.216
2.262
2.134
2.153
345,452
-0.12(-5.20%)
Jan 17, 2020
2.289
2.289
2.271
2.271
155,351
-0.03(-1.19%)
Jan 16, 2020
2.289
2.307
2.271
2.298
107,104
+0.01(+0.40%)
Jan 15, 2020
2.280
2.298
2.262
2.289
158,856
+0.00(+0.00%)
Jan 14, 2020
2.252
2.298
2.252
2.289
158,956
+0.01(+0.40%)
Jan 13, 2020
2.252
2.307
2.252
2.280
250,928
-0.02(-0.79%)
Jan 10, 2020
2.307
2.361
2.207
2.298
432,583
-0.01(-0.39%)
Jan 09, 2020
2.189
2.316
2.162
2.307
533,836
+0.20(+9.48%)
Jan 08, 2020
2.180
2.180
2.098
2.107
178,650
-0.07(-3.33%)
Jan 07, 2020
2.107
2.207
2.107
2.180
288,073
+0.08(+3.90%)
Jan 06, 2020
2.089
2.116
2.062
2.098
215,104
+0.03(+1.32%)
Jan 03, 2020
2.044
2.098
2.030
2.071
237,596
+0.05(+2.24%)
Jan 02, 2020
2.025
2.071
1.980
2.025
98,790
+0.01(+0.45%)
Dec 31, 2019
2.107
2.153
1.994
2.016
239,137
-0.06(-3.06%)
Dec 30, 2019
1.953
2.098
1.953
2.080
312,583
+0.12(+6.02%)
Dec 27, 2019
1.953
2.007
1.907
1.962
446,456
-0.01(-0.46%)
Dec 26, 2019
1.835
1.971
1.835
1.971
361,550
+0.11(+5.85%)
Dec 24, 2019
1.817
1.862
1.817
1.862
167,462
+0.03(+1.49%)
Dec 23, 2019
1.817
1.862
1.817
1.835
256,353
+0.00(+0.00%)
Dec 20, 2019
1.826
1.835
1.767
1.835
475,522
+0.01(+0.50%)
Dec 19, 2019
1.798
1.835
1.798
1.826
131,993
+0.01(+0.50%)
Dec 18, 2019
1.826
1.855
1.798
1.817
171,007
-0.01(-0.50%)
Dec 17, 2019
1.817
1.844
1.817
1.826
170,143
-0.01(-0.49%)
Dec 16, 2019
1.817
1.844
1.807
1.835
187,369
+0.02(+1.00%)
Dec 13, 2019
1.835
1.844
1.798
1.817
100,411
+0.00(+0.00%)
Dec 12, 2019
1.789
1.835
1.789
1.817
81,967
+0.02(+1.01%)
Dec 11, 2019
1.817
1.846
1.780
1.798
231,076
-0.05(-2.46%)
Dec 10, 2019
1.817
1.844
1.817
1.844
50,714
+0.02(+1.00%)
Dec 09, 2019
1.835
1.858
1.817
1.826
94,529
-0.01(-0.49%)
Dec 06, 2019
1.862
1.898
1.826
1.835
219,649
-0.02(-0.98%)
Dec 05, 2019
1.817
1.898
1.817
1.853
285,387
+0.06(+3.55%)
Dec 04, 2019
1.689
1.848
1.679
1.789
387,979
+0.09(+5.35%)
Dec 03, 2019
1.608
1.698
1.599
1.698
415,584
+0.12(+7.47%)
Dec 02, 2019
1.680
1.680
1.571
1.580
217,104
-0.08(-4.92%)
Nov 29, 2019
1.608
1.680
1.589
1.662
162,507
+0.05(+3.39%)
Nov 27, 2019
1.589
1.617
1.553
1.608
299,032
+0.02(+1.14%)
Nov 26, 2019
1.608
1.617
1.589
1.589
153,213
-0.03(-1.69%)
Nov 25, 2019
1.689
1.689
1.617
1.617
250,275
+0.05(+2.89%)
Nov 22, 2019
1.544
1.571
1.540
1.571
140,597
+0.04(+2.37%)
Nov 21, 2019
1.562
1.585
1.517
1.535
219,955
-0.03(-1.74%)
Nov 20, 2019
1.626
1.630
1.562
1.562
305,828
-0.05(-3.37%)
Nov 19, 2019
1.680
1.680
1.599
1.617
462,744
-0.07(-4.30%)
Nov 18, 2019
1.689
1.726
1.680
1.689
162,646
-0.04(-2.11%)
Nov 15, 2019
1.771
1.771
1.680
1.726
204,566
-0.03(-1.55%)
Nov 14, 2019
1.771
1.798
1.744
1.753
142,009
-0.03(-1.53%)
Nov 13, 2019
1.798
1.826
1.771
1.780
258,503
-0.04(-2.00%)
Nov 12, 2019
1.817
1.826
1.798
1.817
111,912
+0.00(+0.00%)
Nov 11, 2019
1.807
1.826
1.780
1.817
132,966
+0.00(+0.00%)
Nov 08, 2019
1.826
1.835
1.753
1.817
392,947
-0.02(-0.99%)
Nov 07, 2019
1.807
1.835
1.780
1.835
328,883
+0.01(+0.50%)
Nov 06, 2019
1.780
1.844
1.780
1.826
245,182
+0.01(+0.50%)
Nov 05, 2019
1.835
1.835
1.807
1.817
147,396
-0.01(-0.50%)
Nov 04, 2019
1.835
1.844
1.807
1.826
231,688
+0.00(+0.00%)
Nov 01, 2019
1.826
1.835
1.807
1.826
109,109
+0.02(+1.00%)
Oct 31, 2019
1.817
1.853
1.789
1.807
256,428
+0.00(+0.00%)
Oct 30, 2019
1.826
1.844
1.780
1.807
223,017
-0.03(-1.48%)
Oct 29, 2019
1.835
1.862
1.830
1.835
128,107
-0.02(-0.98%)
Oct 28, 2019
1.844
1.862
1.835
1.853
114,879
+0.01(+0.49%)
Oct 25, 2019
1.826
1.871
1.817
1.844
83,235
+0.00(+0.00%)
Oct 24, 2019
1.853
1.871
1.807
1.844
238,024
-0.01(-0.49%)
Oct 23, 2019
1.898
1.916
1.844
1.853
138,340
-0.05(-2.39%)
Oct 22, 2019
1.916
1.916
1.871
1.898
146,988
+0.00(+0.00%)
Oct 21, 2019
1.898
1.934
1.871
1.898
188,812
+0.00(+0.00%)
Oct 18, 2019
1.889
1.916
1.852
1.898
480,697
+0.09(+5.02%)
Oct 17, 2019
1.807
1.839
1.798
1.807
130,486
-0.02(-0.99%)
Oct 16, 2019
1.826
1.844
1.798
1.826
83,199
-0.01(-0.49%)
Oct 15, 2019
1.862
1.862
1.807
1.835
102,044
+0.01(+0.50%)
Oct 14, 2019
1.807
1.826
1.789
1.826
100,868
-0.01(-0.49%)
Oct 11, 2019
1.826
1.835
1.807
1.835
180,564
+0.03(+1.51%)
Oct 10, 2019
1.817
1.862
1.798
1.807
84,818
-0.03(-1.48%)
Oct 09, 2019
1.844
1.862
1.817
1.835
177,014
+0.01(+0.50%)
Oct 08, 2019
1.826
1.862
1.803
1.826
202,374
-0.01(-0.49%)
Oct 07, 2019
1.853
1.880
1.826
1.835
62,678
-0.03(-1.46%)
Oct 04, 2019
1.853
1.871
1.807
1.862
78,171
+0.04(+1.99%)
Oct 03, 2019
1.780
1.862
1.780
1.826
181,737
+0.04(+2.03%)
Oct 02, 2019
1.798
1.898
1.789
1.789
234,801
-0.02(-1.01%)
Oct 01, 2019
1.844
1.871
1.798
1.807
191,861
-0.04(-1.97%)
Sep 30, 2019
1.862
1.875
1.812
1.844
180,797
-0.02(-0.98%)
Sep 27, 2019
1.844
1.880
1.835
1.862
169,334
+0.01(+0.49%)
Sep 26, 2019
1.907
1.928
1.835
1.853
139,115
-0.06(-3.32%)
Sep 25, 2019
1.889
1.962
1.862
1.916
190,499
+0.02(+0.96%)
Sep 24, 2019
1.926
1.962
1.853
1.898
235,734
-0.06(-3.24%)
Sep 23, 2019
1.907
1.971
1.871
1.962
283,001
+0.07(+3.85%)
Sep 20, 2019
1.826
1.898
1.807
1.889
498,973
+0.06(+3.48%)
Sep 19, 2019
1.807
1.835
1.780
1.826
111,310
+0.03(+1.52%)
Sep 18, 2019
1.789
1.817
1.735
1.798
301,648
+0.01(+0.51%)
Sep 17, 2019
1.880
1.880
1.771
1.789
310,244
-0.03(-1.50%)
Sep 16, 2019
1.780
1.926
1.753
1.817
1,305,306
+0.15(+8.70%)
Sep 13, 2019
1.671
1.726
1.662
1.671
140,157
+0.03(+1.66%)
Sep 12, 2019
1.708
1.708
1.617
1.644
269,149
-0.06(-3.72%)
Sep 11, 2019
1.744
1.789
1.662
1.708
341,760
-0.02(-1.05%)
Sep 10, 2019
1.708
1.762
1.694
1.726
334,090
+0.03(+1.60%)
Sep 09, 2019
1.680
1.717
1.680
1.698
202,821
+0.03(+1.63%)
Sep 06, 2019
1.635
1.726
1.635
1.671
165,480
+0.02(+1.10%)
Sep 05, 2019
1.689
1.735
1.653
1.653
159,137
-0.01(-0.55%)
Sep 04, 2019
1.671
1.735
1.653
1.662
361,770
+0.00(+0.00%)
Sep 03, 2019
1.562
1.671
1.562
1.662
237,344
+0.03(+1.67%)
Aug 30, 2019
1.635
1.667
1.605
1.635
297,490
+0.03(+1.69%)
Aug 29, 2019
1.462
1.630
1.462
1.608
371,545
+0.16(+11.32%)
Aug 28, 2019
1.417
1.480
1.417
1.444
129,757
+0.01(+0.63%)
Aug 27, 2019
1.453
1.480
1.417
1.435
135,942
-0.02(-1.25%)
Aug 26, 2019
1.417
1.480
1.417
1.453
203,355
+0.04(+2.56%)
Aug 23, 2019
1.462
1.490
1.417
1.417
133,771
-0.06(-4.29%)
Aug 22, 2019
1.426
1.480
1.426
1.480
162,440
+0.05(+3.82%)
Aug 21, 2019
1.471
1.471
1.426
1.426
150,391
-0.01(-0.63%)
Aug 20, 2019
1.435
1.453
1.426
1.435
97,983
-0.04(-2.47%)
Aug 19, 2019
1.453
1.499
1.453
1.471
147,417
+0.05(+3.19%)
Aug 16, 2019
1.426
1.499
1.371
1.426
464,842
+0.02(+1.29%)
Aug 15, 2019
1.508
1.517
1.408
1.408
302,186
-0.08(-5.49%)
Aug 14, 2019
1.589
1.589
1.467
1.490
286,044
-0.11(-6.82%)
Aug 13, 2019
1.644
1.671
1.599
1.599
164,946
-0.05(-2.76%)
Aug 12, 2019
1.626
1.644
1.589
1.644
193,209
+0.05(+2.84%)
Aug 09, 2019
1.544
1.662
1.535
1.599
495,340
+0.05(+3.53%)
Aug 08, 2019
1.544
1.626
1.471
1.544
567,612
+0.01(+0.59%)
Aug 07, 2019
1.535
1.580
1.499
1.535
308,736
-0.01(-0.59%)
Aug 06, 2019
1.490
1.599
1.480
1.544
457,036
+0.04(+2.41%)
Aug 05, 2019
1.589
1.589
1.408
1.508
450,926
-0.08(-5.14%)
Aug 02, 2019
1.580
1.653
1.508
1.589
259,836
+0.03(+1.74%)
Aug 01, 2019
1.608
1.635
1.553
1.562
262,588
-0.03(-1.71%)
Jul 31, 2019
1.680
1.708
1.589
1.589
279,113
-0.08(-4.89%)
Jul 30, 2019
1.553
1.726
1.553
1.671
629,610
+0.13(+8.24%)
Jul 29, 2019
1.508
1.571
1.508
1.544
349,631
+0.04(+2.41%)
Jul 26, 2019
1.517
1.553
1.499
1.508
298,261
-0.02(-1.19%)
Jul 25, 2019
1.517
1.535
1.480
1.526
334,518
+0.01(+0.60%)
Jul 24, 2019
1.499
1.544
1.499
1.517
149,830
+0.01(+0.60%)
Jul 23, 2019
1.508
1.544
1.494
1.508
245,946
-0.01(-0.60%)
Jul 22, 2019
1.580
1.618
1.499
1.517
341,038
-0.05(-3.47%)
Jul 19, 2019
1.508
1.580
1.471
1.571
429,060
+0.06(+4.22%)
Jul 18, 2019
1.526
1.562
1.499
1.508
246,987
-0.03(-1.78%)
Jul 17, 2019
1.517
1.535
1.499
1.535
182,092
+0.01(+0.60%)
Jul 16, 2019
1.526
1.571
1.517
1.526
137,812
-0.01(-0.59%)
Jul 15, 2019
1.553
1.600
1.517
1.535
127,992
-0.03(-1.74%)
Jul 12, 2019
1.499
1.589
1.499
1.562
331,731
+0.08(+5.52%)
Jul 11, 2019
1.544
1.569
1.480
1.480
316,993
-0.06(-4.12%)
Jul 10, 2019
1.589
1.589
1.526
1.544
142,717
-0.02(-1.16%)
Jul 09, 2019
1.499
1.584
1.480
1.562
211,718
+0.06(+4.24%)
Jul 08, 2019
1.508
1.580
1.490
1.499
242,894
-0.01(-0.60%)
Jul 05, 2019
1.499
1.553
1.490
1.508
187,280
+0.00(+0.00%)
Jul 03, 2019
1.480
1.517
1.453
1.508
143,350
+0.03(+1.84%)
Jul 02, 2019
1.508
1.508
1.444
1.480
324,424
-0.02(-1.21%)
Jul 01, 2019
1.571
1.626
1.480
1.499
407,147
-0.02(-1.20%)
Jun 28, 2019
1.608
1.623
1.517
1.517
416,619
-0.08(-5.11%)
Jun 27, 2019
1.617
1.626
1.562
1.599
226,155
+0.02(+1.15%)
Jun 26, 2019
1.571
1.644
1.543
1.580
426,814
+0.05(+2.96%)
Jun 25, 2019
1.471
1.562
1.471
1.535
294,720
+0.04(+2.42%)
Jun 24, 2019
1.544
1.589
1.462
1.499
327,825
-0.04(-2.37%)
Jun 21, 2019
1.526
1.589
1.471
1.535
466,604
+0.11(+7.64%)
Jun 20, 2019
1.408
1.453
1.362
1.426
360,154
+0.05(+3.29%)
Jun 19, 2019
1.371
1.417
1.344
1.381
206,193
-0.01(-0.65%)
Jun 18, 2019
1.317
1.408
1.317
1.390
313,505
+0.05(+4.08%)
Jun 17, 2019
1.272
1.362
1.272
1.335
295,383
+0.06(+5.00%)
Jun 14, 2019
1.326
1.335
1.272
1.272
238,366
-0.05(-4.11%)
Jun 13, 2019
1.308
1.371
1.306
1.326
186,350
+0.04(+2.82%)
Jun 12, 2019
1.326
1.399
1.272
1.290
237,193
-0.05(-3.40%)
Jun 11, 2019
1.317
1.353
1.317
1.335
192,124
+0.04(+2.80%)
Jun 10, 2019
1.371
1.399
1.290
1.299
471,137
-0.08(-5.92%)
Jun 07, 2019
1.299
1.390
1.287
1.381
314,886
+0.08(+6.29%)
Jun 06, 2019
1.335
1.390
1.272
1.299
362,118
-0.05(-3.38%)
Jun 05, 2019
1.435
1.444
1.335
1.344
373,030
-0.09(-6.33%)
Jun 04, 2019
1.390
1.462
1.381
1.435
192,581
+0.07(+5.33%)
Jun 03, 2019
1.435
1.480
1.362
1.362
537,034
-0.08(-5.66%)
May 31, 2019
1.471
1.499
1.435
1.444
321,932
-0.06(-4.22%)
May 30, 2019
1.535
1.562
1.499
1.508
190,239
-0.02(-1.19%)
May 29, 2019
1.517
1.544
1.471
1.526
371,329
+0.00(+0.00%)
May 28, 2019
1.544
1.589
1.508
1.526
289,414
-0.01(-0.59%)
May 24, 2019
1.526
1.571
1.499
1.535
217,888
+0.04(+2.42%)
May 23, 2019
1.517
1.526
1.453
1.499
722,826
-0.05(-3.51%)
May 22, 2019
1.580
1.608
1.499
1.553
492,034
-0.05(-2.84%)
May 21, 2019
1.580
1.626
1.571
1.599
340,170
+0.02(+1.15%)
May 20, 2019
1.617
1.617
1.562
1.580
197,959
-0.04(-2.25%)
May 17, 2019
1.644
1.698
1.589
1.617
486,752
-0.03(-1.66%)
May 16, 2019
1.617
1.689
1.580
1.644
556,282
+0.06(+4.02%)
May 15, 2019
1.571
1.635
1.453
1.580
554,183
+0.00(+0.00%)
May 14, 2019
1.471
1.608
1.453
1.580
686,812
+0.15(+10.13%)
May 13, 2019
1.526
1.544
1.353
1.435
993,354
-0.13(-8.14%)
May 10, 2019
1.653
1.671
1.544
1.562
889,168
-0.15(-8.51%)
May 09, 2019
1.889
1.889
1.689
1.708
646,616
-0.20(-10.48%)
May 08, 2019
1.898
1.935
1.835
1.907
631,350
-0.01(-0.47%)
May 07, 2019
1.998
2.035
1.889
1.916
347,056
-0.08(-4.09%)
May 06, 2019
1.907
2.025
1.907
1.998
429,489
+0.07(+3.77%)
May 03, 2019
1.971
1.980
1.898
1.926
376,432
-0.04(-1.85%)
May 02, 2019
2.107
2.134
1.926
1.962
573,782
-0.14(-6.49%)
May 01, 2019
2.134
2.134
2.016
2.098
468,279
+0.00(+0.00%)
Apr 30, 2019
2.225
2.225
2.098
2.098
416,954
-0.13(-5.71%)
Apr 29, 2019
2.271
2.287
2.180
2.225
302,896
-0.04(-1.61%)
Apr 26, 2019
2.325
2.325
2.189
2.262
254,881
-0.07(-3.11%)
Apr 25, 2019
2.316
2.361
2.189
2.334
376,963
+0.00(+0.00%)
Apr 24, 2019
2.416
2.416
2.271
2.334
425,891
-0.07(-3.02%)
Apr 23, 2019
2.452
2.498
2.280
2.407
688,521
-0.02(-0.75%)
Apr 22, 2019
2.289
2.443
2.268
2.425
1,162,494
+0.16(+7.23%)
Apr 18, 2019
2.262
2.271
2.216
2.262
167,572
+0.02(+0.81%)
Apr 17, 2019
2.243
2.289
2.225
2.243
186,429
+0.01(+0.41%)
Apr 16, 2019
2.271
2.289
2.189
2.234
276,692
-0.05(-2.38%)
Apr 15, 2019
2.307
2.307
2.253
2.289
307,862
+0.00(+0.00%)
Apr 12, 2019
2.271
2.298
2.225
2.289
331,071
+0.04(+1.61%)
Apr 11, 2019
2.271
2.298
2.234
2.252
246,461
-0.02(-0.80%)
Apr 10, 2019
2.243
2.289
2.198
2.271
364,333
+0.05(+2.46%)
Apr 09, 2019
2.207
2.252
2.180
2.216
378,196
-0.02(-0.81%)
Apr 08, 2019
2.198
2.252
2.198
2.234
397,390
+0.05(+2.07%)
Apr 05, 2019
2.089
2.207
2.089
2.189
431,042
+0.06(+2.99%)
Apr 04, 2019
2.089
2.180
2.080
2.125
227,066
+0.02(+0.86%)
Apr 03, 2019
2.134
2.143
2.080
2.107
140,684
-0.02(-0.85%)
Apr 02, 2019
2.089
2.134
2.089
2.125
193,241
+0.05(+2.18%)
Apr 01, 2019
2.053
2.125
2.044
2.080
201,825
+0.05(+2.23%)
Mar 29, 2019
2.044
2.062
2.007
2.035
352,430
+0.04(+1.82%)
Mar 28, 2019
2.007
2.053
1.889
1.998
487,756
-0.03(-1.35%)
Mar 27, 2019
2.053
2.080
1.998
2.025
257,699
-0.03(-1.33%)
Mar 26, 2019
2.134
2.134
2.007
2.053
257,246
-0.06(-3.00%)
Mar 25, 2019
2.080
2.143
1.998
2.116
234,093
+0.00(+0.00%)
Mar 22, 2019
2.198
2.198
2.044
2.116
392,727
-0.11(-4.90%)
Mar 21, 2019
2.207
2.243
2.189
2.225
184,363
+0.02(+0.82%)
Mar 20, 2019
2.234
2.243
2.143
2.207
296,457
-0.04(-1.62%)
Mar 19, 2019
2.225
2.307
2.216
2.243
428,634
+0.03(+1.23%)
Mar 18, 2019
2.162
2.252
2.108
2.216
480,054
+0.07(+3.39%)
Mar 15, 2019
2.053
2.143
2.044
2.143
296,059
+0.09(+4.42%)
Mar 14, 2019
1.998
2.116
1.953
2.053
354,897
+0.05(+2.73%)
Mar 13, 2019
2.007
2.044
1.953
1.998
202,713
+0.00(+0.00%)
Mar 12, 2019
2.016
2.044
1.989
1.998
186,724
-0.03(-1.35%)
Mar 11, 2019
2.053
2.062
1.980
2.025
193,889
-0.01(-0.45%)
Mar 08, 2019
2.044
2.053
1.980
2.035
245,523
-0.05(-2.61%)
Mar 07, 2019
2.225
2.252
2.062
2.089
530,458
-0.03(-1.29%)
Mar 06, 2019
2.116
2.143
2.053
2.116
328,569
+0.00(+0.00%)
Mar 05, 2019
2.089
2.143
2.089
2.116
285,426
+0.05(+2.19%)
Mar 04, 2019
2.007
2.134
2.007
2.071
321,377
+0.01(+0.44%)
Mar 01, 2019
2.125
2.162
2.025
2.062
541,472
-0.05(-2.57%)
Feb 28, 2019
2.207
2.216
1.948
2.116
630,821
-0.10(-4.51%)
Feb 27, 2019
2.198
2.225
2.162
2.216
212,422
+0.04(+1.67%)
Feb 26, 2019
2.207
2.252
2.162
2.180
212,995
-0.03(-1.23%)
Feb 25, 2019
2.262
2.271
2.162
2.207
333,620
-0.05(-2.41%)
Feb 22, 2019
2.234
2.307
2.207
2.262
427,849
+0.03(+1.22%)
Feb 21, 2019
2.243
2.262
2.180
2.234
211,456
-0.01(-0.40%)
Feb 20, 2019
2.252
2.271
2.207
2.243
261,438
+0.00(+0.00%)
Feb 19, 2019
2.180
2.262
2.180
2.243
326,061
+0.06(+2.92%)
Feb 15, 2019
2.289
2.371
2.053
2.180
917,794
-0.08(-3.61%)
Feb 14, 2019
2.053
2.289
2.053
2.262
1,201,000
+0.22(+10.67%)
Feb 13, 2019
1.907
2.062
1.907
2.044
453,422
+0.15(+7.66%)
Feb 12, 2019
1.789
1.907
1.789
1.898
597,870
+0.12(+6.63%)
Feb 11, 2019
1.635
1.798
1.553
1.780
467,825
+0.20(+12.64%)
Feb 08, 2019
1.562
1.608
1.508
1.580
103,163
+0.03(+1.75%)
Feb 07, 2019
1.644
1.653
1.526
1.553
292,911
-0.12(-7.07%)
Feb 06, 2019
1.671
1.698
1.662
1.671
70,878
-0.01(-0.54%)
Feb 05, 2019
1.726
1.753
1.653
1.680
139,524
-0.05(-2.63%)
Feb 04, 2019
1.689
1.798
1.689
1.726
180,120
+0.03(+1.60%)
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.