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
)
5.950
+0.030 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2019
1.800
1.836
1.773
1.791
258,768
+0.00(+0.00%)
Oct 30, 2019
1.809
1.827
1.764
1.791
225,052
-0.03(-1.49%)
Oct 29, 2019
1.818
1.845
1.814
1.818
129,276
-0.02(-0.98%)
Oct 28, 2019
1.827
1.845
1.818
1.836
115,927
+0.01(+0.49%)
Oct 25, 2019
1.809
1.854
1.800
1.827
83,995
+0.00(+0.00%)
Oct 24, 2019
1.836
1.854
1.791
1.827
240,196
-0.01(-0.49%)
Oct 23, 2019
1.881
1.899
1.827
1.836
139,603
-0.05(-2.39%)
Oct 22, 2019
1.899
1.899
1.854
1.881
148,329
+0.00(+0.00%)
Oct 21, 2019
1.881
1.917
1.854
1.881
190,535
+0.00(+0.00%)
Oct 18, 2019
1.872
1.899
1.835
1.881
485,083
+0.09(+5.03%)
Oct 17, 2019
1.791
1.823
1.782
1.791
131,677
-0.02(-0.99%)
Oct 16, 2019
1.809
1.827
1.782
1.809
83,958
-0.01(-0.50%)
Oct 15, 2019
1.845
1.845
1.791
1.818
102,975
+0.01(+0.50%)
Oct 14, 2019
1.791
1.809
1.773
1.809
101,788
-0.01(-0.50%)
Oct 11, 2019
1.809
1.818
1.791
1.818
182,212
+0.03(+1.51%)
Oct 10, 2019
1.800
1.845
1.782
1.791
85,592
-0.03(-1.49%)
Oct 09, 2019
1.827
1.845
1.800
1.818
178,629
+0.01(+0.50%)
Oct 08, 2019
1.809
1.845
1.787
1.809
204,220
-0.01(-0.50%)
Oct 07, 2019
1.836
1.863
1.809
1.818
63,250
-0.03(-1.46%)
Oct 04, 2019
1.836
1.854
1.791
1.845
78,884
+0.04(+1.99%)
Oct 03, 2019
1.764
1.845
1.764
1.809
183,396
+0.04(+2.03%)
Oct 02, 2019
1.782
1.881
1.773
1.773
236,944
-0.02(-1.00%)
Oct 01, 2019
1.827
1.854
1.782
1.791
193,612
-0.04(-1.97%)
Sep 30, 2019
1.845
1.858
1.796
1.827
182,447
-0.02(-0.98%)
Sep 27, 2019
1.827
1.863
1.818
1.845
170,879
+0.01(+0.49%)
Sep 26, 2019
1.890
1.911
1.818
1.836
140,385
-0.06(-3.32%)
Sep 25, 2019
1.872
1.944
1.845
1.899
192,238
+0.02(+0.96%)
Sep 24, 2019
1.908
1.944
1.836
1.881
237,885
-0.06(-3.24%)
Sep 23, 2019
1.890
1.953
1.854
1.944
285,584
+0.07(+3.85%)
Sep 20, 2019
1.809
1.881
1.791
1.872
503,527
+0.06(+3.48%)
Sep 19, 2019
1.791
1.818
1.764
1.809
112,325
+0.03(+1.52%)
Sep 18, 2019
1.773
1.800
1.719
1.782
304,400
+0.01(+0.51%)
Sep 17, 2019
1.863
1.863
1.755
1.773
313,075
-0.03(-1.50%)
Sep 16, 2019
1.764
1.908
1.737
1.800
1,317,218
+0.14(+8.70%)
Sep 13, 2019
1.656
1.710
1.647
1.656
141,436
+0.03(+1.66%)
Sep 12, 2019
1.692
1.692
1.602
1.629
271,605
-0.06(-3.72%)
Sep 11, 2019
1.728
1.773
1.647
1.692
344,879
-0.02(-1.05%)
Sep 10, 2019
1.692
1.746
1.679
1.710
337,138
+0.03(+1.60%)
Sep 09, 2019
1.665
1.701
1.665
1.683
204,671
+0.03(+1.63%)
Sep 06, 2019
1.620
1.710
1.620
1.656
166,990
+0.02(+1.10%)
Sep 05, 2019
1.674
1.719
1.638
1.638
160,589
-0.01(-0.55%)
Sep 04, 2019
1.656
1.719
1.638
1.647
365,071
+0.00(+0.00%)
Sep 03, 2019
1.548
1.656
1.548
1.647
239,509
+0.03(+1.67%)
Aug 30, 2019
1.620
1.652
1.591
1.620
300,205
+0.03(+1.69%)
Aug 29, 2019
1.449
1.616
1.449
1.593
374,935
+0.16(+11.32%)
Aug 28, 2019
1.404
1.467
1.404
1.431
130,941
+0.01(+0.63%)
Aug 27, 2019
1.440
1.467
1.404
1.422
137,183
-0.02(-1.25%)
Aug 26, 2019
1.404
1.467
1.404
1.440
205,210
+0.04(+2.56%)
Aug 23, 2019
1.449
1.476
1.404
1.404
134,992
-0.06(-4.29%)
Aug 22, 2019
1.413
1.467
1.413
1.467
163,923
+0.05(+3.82%)
Aug 21, 2019
1.458
1.458
1.413
1.413
151,763
-0.01(-0.63%)
Aug 20, 2019
1.422
1.440
1.413
1.422
98,877
-0.04(-2.47%)
Aug 19, 2019
1.440
1.485
1.440
1.458
148,762
+0.05(+3.18%)
Aug 16, 2019
1.413
1.485
1.359
1.413
469,084
+0.02(+1.29%)
Aug 15, 2019
1.494
1.503
1.395
1.395
304,944
-0.08(-5.49%)
Aug 14, 2019
1.575
1.575
1.454
1.476
288,654
-0.11(-6.82%)
Aug 13, 2019
1.629
1.656
1.584
1.584
166,451
-0.04(-2.76%)
Aug 12, 2019
1.611
1.629
1.575
1.629
194,972
+0.04(+2.84%)
Aug 09, 2019
1.530
1.647
1.521
1.584
499,860
+0.05(+3.53%)
Aug 08, 2019
1.530
1.611
1.458
1.530
572,792
+0.01(+0.59%)
Aug 07, 2019
1.521
1.566
1.485
1.521
311,553
-0.01(-0.59%)
Aug 06, 2019
1.476
1.584
1.467
1.530
461,207
+0.04(+2.41%)
Aug 05, 2019
1.575
1.575
1.395
1.494
455,041
-0.08(-5.14%)
Aug 02, 2019
1.566
1.638
1.494
1.575
262,207
+0.03(+1.74%)
Aug 01, 2019
1.593
1.620
1.539
1.548
264,985
-0.03(-1.71%)
Jul 31, 2019
1.665
1.692
1.575
1.575
281,660
-0.08(-4.89%)
Jul 30, 2019
1.539
1.710
1.539
1.656
635,355
+0.13(+8.23%)
Jul 29, 2019
1.494
1.557
1.494
1.530
352,822
+0.04(+2.41%)
Jul 26, 2019
1.503
1.539
1.485
1.494
300,983
-0.02(-1.19%)
Jul 25, 2019
1.503
1.521
1.467
1.512
337,571
+0.01(+0.60%)
Jul 24, 2019
1.485
1.530
1.485
1.503
151,198
+0.01(+0.60%)
Jul 23, 2019
1.494
1.530
1.481
1.494
248,190
-0.01(-0.60%)
Jul 22, 2019
1.566
1.603
1.485
1.503
344,150
-0.05(-3.47%)
Jul 19, 2019
1.494
1.566
1.458
1.557
432,975
+0.06(+4.22%)
Jul 18, 2019
1.512
1.548
1.485
1.494
249,241
-0.03(-1.78%)
Jul 17, 2019
1.503
1.521
1.485
1.521
183,754
+0.01(+0.60%)
Jul 16, 2019
1.512
1.557
1.503
1.512
139,069
-0.01(-0.59%)
Jul 15, 2019
1.539
1.586
1.503
1.521
129,160
-0.03(-1.74%)
Jul 12, 2019
1.485
1.575
1.485
1.548
334,759
+0.08(+5.52%)
Jul 11, 2019
1.530
1.555
1.467
1.467
319,886
-0.06(-4.12%)
Jul 10, 2019
1.575
1.575
1.512
1.530
144,019
-0.02(-1.16%)
Jul 09, 2019
1.485
1.570
1.467
1.548
213,650
+0.06(+4.24%)
Jul 08, 2019
1.494
1.566
1.476
1.485
245,110
-0.01(-0.60%)
Jul 05, 2019
1.485
1.539
1.476
1.494
188,989
+0.00(+0.00%)
Jul 03, 2019
1.467
1.503
1.440
1.494
144,658
+0.03(+1.84%)
Jul 02, 2019
1.494
1.494
1.431
1.467
327,384
-0.02(-1.21%)
Jul 01, 2019
1.557
1.611
1.467
1.485
410,862
-0.02(-1.20%)
Jun 28, 2019
1.593
1.608
1.503
1.503
420,420
-0.08(-5.11%)
Jun 27, 2019
1.602
1.611
1.548
1.584
228,219
+0.02(+1.15%)
Jun 26, 2019
1.557
1.629
1.529
1.566
430,709
+0.04(+2.96%)
Jun 25, 2019
1.458
1.548
1.458
1.521
297,410
+0.04(+2.42%)
Jun 24, 2019
1.530
1.575
1.449
1.485
330,817
-0.04(-2.37%)
Jun 21, 2019
1.512
1.575
1.458
1.521
470,862
+0.11(+7.64%)
Jun 20, 2019
1.395
1.440
1.350
1.413
363,440
+0.04(+3.29%)
Jun 19, 2019
1.359
1.404
1.332
1.368
208,075
-0.01(-0.65%)
Jun 18, 2019
1.305
1.395
1.305
1.377
316,366
+0.05(+4.08%)
Jun 17, 2019
1.260
1.350
1.260
1.323
298,078
+0.06(+5.00%)
Jun 14, 2019
1.314
1.323
1.260
1.260
240,542
-0.05(-4.11%)
Jun 13, 2019
1.296
1.359
1.294
1.314
188,050
+0.04(+2.82%)
Jun 12, 2019
1.314
1.386
1.260
1.278
239,357
-0.04(-3.40%)
Jun 11, 2019
1.305
1.341
1.305
1.323
193,878
+0.04(+2.80%)
Jun 10, 2019
1.359
1.386
1.278
1.287
475,436
-0.08(-5.92%)
Jun 07, 2019
1.287
1.377
1.275
1.368
317,759
+0.08(+6.29%)
Jun 06, 2019
1.323
1.377
1.260
1.287
365,422
-0.05(-3.38%)
Jun 05, 2019
1.422
1.431
1.323
1.332
376,434
-0.09(-6.33%)
Jun 04, 2019
1.377
1.449
1.368
1.422
194,339
+0.07(+5.33%)
Jun 03, 2019
1.422
1.467
1.350
1.350
541,935
-0.08(-5.66%)
May 31, 2019
1.458
1.485
1.422
1.431
324,870
-0.06(-4.22%)
May 30, 2019
1.521
1.548
1.485
1.494
191,975
-0.02(-1.19%)
May 29, 2019
1.503
1.530
1.458
1.512
374,717
+0.00(+0.00%)
May 28, 2019
1.530
1.575
1.494
1.512
292,055
-0.01(-0.59%)
May 24, 2019
1.512
1.557
1.485
1.521
219,876
+0.04(+2.42%)
May 23, 2019
1.503
1.512
1.440
1.485
729,422
-0.05(-3.51%)
May 22, 2019
1.566
1.593
1.485
1.539
496,524
-0.04(-2.84%)
May 21, 2019
1.566
1.611
1.557
1.584
343,275
+0.02(+1.15%)
May 20, 2019
1.602
1.602
1.548
1.566
199,765
-0.04(-2.25%)
May 17, 2019
1.629
1.683
1.575
1.602
491,194
-0.03(-1.66%)
May 16, 2019
1.602
1.674
1.566
1.629
561,358
+0.06(+4.02%)
May 15, 2019
1.557
1.620
1.440
1.566
559,240
+0.00(+0.00%)
May 14, 2019
1.458
1.593
1.440
1.566
693,080
+0.14(+10.13%)
May 13, 2019
1.512
1.530
1.341
1.422
1,002,419
-0.13(-8.14%)
May 10, 2019
1.638
1.656
1.530
1.548
897,283
-0.14(-8.51%)
May 09, 2019
1.872
1.872
1.674
1.692
652,516
-0.20(-10.48%)
May 08, 2019
1.881
1.917
1.818
1.890
637,112
-0.01(-0.47%)
May 07, 2019
1.980
2.016
1.872
1.899
350,223
-0.08(-4.09%)
May 06, 2019
1.890
2.007
1.890
1.980
433,409
+0.07(+3.77%)
May 03, 2019
1.953
1.962
1.881
1.908
379,867
-0.04(-1.85%)
May 02, 2019
2.088
2.115
1.908
1.944
579,018
-0.14(-6.49%)
May 01, 2019
2.115
2.115
1.998
2.079
472,552
+0.00(+0.00%)
Apr 30, 2019
2.205
2.205
2.079
2.079
420,759
-0.13(-5.71%)
Apr 29, 2019
2.250
2.266
2.160
2.205
305,660
-0.04(-1.61%)
Apr 26, 2019
2.304
2.304
2.169
2.241
257,207
-0.07(-3.11%)
Apr 25, 2019
2.295
2.340
2.169
2.313
380,403
+0.00(+0.00%)
Apr 24, 2019
2.394
2.394
2.250
2.313
429,778
-0.07(-3.02%)
Apr 23, 2019
2.430
2.475
2.259
2.385
694,804
-0.02(-0.75%)
Apr 22, 2019
2.268
2.421
2.248
2.403
1,173,103
+0.16(+7.23%)
Apr 18, 2019
2.241
2.250
2.196
2.241
169,101
+0.02(+0.81%)
Apr 17, 2019
2.223
2.268
2.205
2.223
188,130
+0.01(+0.41%)
Apr 16, 2019
2.250
2.268
2.169
2.214
279,217
-0.05(-2.38%)
Apr 15, 2019
2.286
2.286
2.233
2.268
310,671
+0.00(+0.00%)
Apr 12, 2019
2.250
2.277
2.205
2.268
334,092
+0.04(+1.61%)
Apr 11, 2019
2.250
2.277
2.214
2.232
248,710
-0.02(-0.80%)
Apr 10, 2019
2.223
2.268
2.178
2.250
367,658
+0.05(+2.46%)
Apr 09, 2019
2.187
2.232
2.160
2.196
381,647
-0.02(-0.81%)
Apr 08, 2019
2.178
2.232
2.178
2.214
401,016
+0.04(+2.07%)
Apr 05, 2019
2.070
2.187
2.070
2.169
434,975
+0.06(+2.99%)
Apr 04, 2019
2.070
2.160
2.061
2.106
229,138
+0.02(+0.86%)
Apr 03, 2019
2.115
2.124
2.061
2.088
141,968
-0.02(-0.85%)
Apr 02, 2019
2.070
2.115
2.070
2.106
195,004
+0.05(+2.18%)
Apr 01, 2019
2.034
2.106
2.025
2.061
203,667
+0.05(+2.23%)
Mar 29, 2019
2.025
2.043
1.989
2.016
355,646
+0.04(+1.82%)
Mar 28, 2019
1.989
2.034
1.872
1.980
492,207
-0.03(-1.35%)
Mar 27, 2019
2.034
2.061
1.980
2.007
260,050
-0.03(-1.33%)
Mar 26, 2019
2.115
2.115
1.989
2.034
259,594
-0.06(-3.00%)
Mar 25, 2019
2.061
2.124
1.980
2.097
236,230
+0.00(+0.00%)
Mar 22, 2019
2.178
2.178
2.025
2.097
396,311
-0.11(-4.90%)
Mar 21, 2019
2.187
2.223
2.169
2.205
186,046
+0.02(+0.82%)
Mar 20, 2019
2.214
2.223
2.124
2.187
299,163
-0.04(-1.62%)
Mar 19, 2019
2.205
2.286
2.196
2.223
432,545
+0.03(+1.23%)
Mar 18, 2019
2.142
2.232
2.089
2.196
484,435
+0.07(+3.39%)
Mar 15, 2019
2.034
2.124
2.025
2.124
298,761
+0.09(+4.43%)
Mar 14, 2019
1.980
2.097
1.935
2.034
358,136
+0.05(+2.73%)
Mar 13, 2019
1.989
2.025
1.935
1.980
204,562
+0.00(+0.00%)
Mar 12, 2019
1.998
2.025
1.971
1.980
188,428
-0.03(-1.35%)
Mar 11, 2019
2.034
2.043
1.962
2.007
195,659
-0.01(-0.45%)
Mar 08, 2019
2.025
2.034
1.962
2.016
247,763
-0.05(-2.61%)
Mar 07, 2019
2.205
2.232
2.043
2.070
535,298
-0.03(-1.29%)
Mar 06, 2019
2.097
2.124
2.034
2.097
331,568
+0.00(+0.00%)
Mar 05, 2019
2.070
2.124
2.070
2.097
288,031
+0.05(+2.19%)
Mar 04, 2019
1.989
2.115
1.989
2.052
324,310
+0.01(+0.44%)
Mar 01, 2019
2.106
2.142
2.007
2.043
546,413
-0.05(-2.58%)
Feb 28, 2019
2.187
2.196
1.931
2.097
636,577
-0.10(-4.51%)
Feb 27, 2019
2.178
2.205
2.142
2.196
214,361
+0.04(+1.67%)
Feb 26, 2019
2.187
2.232
2.142
2.160
214,939
-0.03(-1.23%)
Feb 25, 2019
2.241
2.250
2.142
2.187
336,664
-0.05(-2.41%)
Feb 22, 2019
2.214
2.286
2.187
2.241
431,753
+0.03(+1.22%)
Feb 21, 2019
2.223
2.241
2.160
2.214
213,385
-0.01(-0.40%)
Feb 20, 2019
2.232
2.250
2.187
2.223
263,824
+0.00(+0.00%)
Feb 19, 2019
2.160
2.241
2.160
2.223
329,037
+0.06(+2.92%)
Feb 15, 2019
2.268
2.349
2.034
2.160
926,170
-0.08(-3.61%)
Feb 14, 2019
2.034
2.268
2.034
2.241
1,211,959
+0.22(+10.67%)
Feb 13, 2019
1.890
2.043
1.890
2.025
457,559
+0.14(+7.66%)
Feb 12, 2019
1.773
1.890
1.773
1.881
603,326
+0.12(+6.63%)
Feb 11, 2019
1.620
1.782
1.539
1.764
472,094
+0.20(+12.64%)
Feb 08, 2019
1.548
1.593
1.494
1.566
104,105
+0.03(+1.75%)
Feb 07, 2019
1.629
1.638
1.512
1.539
295,584
-0.12(-7.06%)
Feb 06, 2019
1.656
1.683
1.647
1.656
71,524
-0.01(-0.54%)
Feb 05, 2019
1.710
1.737
1.638
1.665
140,797
-0.05(-2.63%)
Feb 04, 2019
1.674
1.782
1.674
1.710
181,764
+0.03(+1.60%)
Feb 01, 2019
1.665
1.692
1.638
1.683
125,992
+0.03(+1.63%)
Jan 31, 2019
1.683
1.710
1.632
1.656
196,668
-0.04(-2.13%)
Jan 30, 2019
1.701
1.710
1.665
1.692
129,122
+0.02(+1.08%)
Jan 29, 2019
1.710
1.710
1.647
1.674
61,513
-0.01(-0.53%)
Jan 28, 2019
1.656
1.692
1.629
1.683
86,089
+0.01(+0.54%)
Jan 25, 2019
1.656
1.710
1.629
1.674
115,993
+0.03(+1.64%)
Jan 24, 2019
1.692
1.737
1.611
1.647
316,498
-0.05(-2.66%)
Jan 23, 2019
1.800
1.836
1.665
1.692
260,955
-0.11(-6.00%)
Jan 22, 2019
1.746
1.800
1.683
1.800
373,155
+0.05(+3.09%)
Jan 18, 2019
1.710
1.755
1.697
1.746
532,192
+0.07(+4.30%)
Jan 17, 2019
1.656
1.710
1.647
1.674
248,802
+0.01(+0.54%)
Jan 16, 2019
1.701
1.728
1.647
1.665
158,042
+0.00(+0.00%)
Jan 15, 2019
1.611
1.665
1.609
1.665
188,182
+0.06(+3.93%)
Jan 14, 2019
1.575
1.674
1.575
1.602
149,288
-0.01(-0.56%)
Jan 11, 2019
1.638
1.692
1.575
1.611
357,424
-0.04(-2.19%)
Jan 10, 2019
1.611
1.674
1.557
1.647
175,795
+0.01(+0.55%)
Jan 09, 2019
1.656
1.692
1.602
1.638
268,267
+0.02(+1.11%)
Jan 08, 2019
1.575
1.701
1.575
1.620
575,743
+0.11(+7.14%)
Jan 07, 2019
1.566
1.611
1.503
1.512
572,346
-0.03(-1.75%)
Jan 04, 2019
1.449
1.548
1.449
1.539
271,762
+0.12(+8.23%)
Jan 03, 2019
1.449
1.476
1.355
1.422
211,947
-0.01(-0.63%)
Jan 02, 2019
1.269
1.440
1.242
1.431
245,952
+0.11(+8.16%)
Dec 31, 2018
1.242
1.350
1.242
1.323
328,759
+0.09(+7.30%)
Dec 28, 2018
1.242
1.296
1.197
1.233
402,533
-0.01(-0.72%)
Dec 27, 2018
1.215
1.287
1.155
1.242
335,467
+0.00(+0.00%)
Dec 26, 2018
1.143
1.251
1.122
1.242
506,470
+0.14(+13.11%)
Dec 24, 2018
1.170
1.197
1.098
1.098
142,214
-0.08(-6.87%)
Dec 21, 2018
1.188
1.215
1.152
1.179
313,426
-0.03(-2.24%)
Dec 20, 2018
1.206
1.269
1.170
1.206
412,559
+0.00(+0.00%)
Dec 19, 2018
1.215
1.296
1.161
1.206
179,995
+0.02(+1.52%)
Dec 18, 2018
1.215
1.292
1.188
1.188
260,846
-0.05(-4.35%)
Dec 17, 2018
1.332
1.332
1.215
1.242
486,122
-0.11(-8.00%)
Dec 14, 2018
1.413
1.458
1.350
1.350
140,992
-0.05(-3.85%)
Dec 13, 2018
1.422
1.458
1.377
1.404
476,562
-0.06(-4.29%)
Dec 12, 2018
1.440
1.494
1.433
1.467
105,664
+0.05(+3.82%)
Dec 11, 2018
1.413
1.458
1.395
1.413
101,686
+0.02(+1.29%)
Dec 10, 2018
1.467
1.476
1.395
1.395
272,936
-0.08(-5.49%)
Dec 07, 2018
1.476
1.548
1.476
1.476
156,324
+0.05(+3.14%)
Dec 06, 2018
1.494
1.512
1.422
1.431
271,775
-0.11(-7.02%)
Dec 04, 2018
1.575
1.575
1.485
1.539
215,099
-0.04(-2.84%)
Dec 03, 2018
1.539
1.644
1.521
1.584
478,936
+0.12(+7.98%)
Nov 30, 2018
1.467
1.539
1.413
1.467
281,650
-0.01(-0.61%)
Nov 29, 2018
1.476
1.494
1.413
1.476
247,291
+0.03(+1.86%)
Nov 28, 2018
1.422
1.476
1.366
1.449
211,732
+0.04(+2.55%)
Nov 27, 2018
1.413
1.440
1.368
1.413
122,530
-0.02(-1.26%)
Nov 26, 2018
1.368
1.485
1.332
1.431
356,233
+0.10(+7.43%)
Nov 23, 2018
1.341
1.395
1.314
1.332
253,208
-0.10(-6.92%)
Nov 21, 2018
1.431
1.431
1.431
0
+0.08(+6.00%)
Nov 20, 2018
1.377
1.440
1.287
1.350
562,668
-0.05(-3.85%)
Nov 19, 2018
1.575
1.584
1.395
1.404
935,823
-0.19(-11.86%)
Nov 16, 2018
1.701
1.728
1.575
1.593
410,643
-0.10(-5.85%)
Nov 15, 2018
1.665
1.710
1.665
1.692
150,957
+0.01(+0.53%)
Nov 14, 2018
1.746
1.782
1.665
1.683
263,917
-0.03(-1.58%)
Nov 13, 2018
1.764
1.764
1.674
1.710
524,675
-0.05(-3.06%)
Nov 12, 2018
1.899
1.935
1.755
1.764
380,720
-0.11(-5.77%)
Nov 09, 2018
1.908
1.908
1.719
1.872
571,301
-0.10(-5.02%)
Nov 08, 2018
2.124
2.124
1.692
1.971
1,184,294
+0.07(+3.79%)
Nov 07, 2018
1.935
2.052
1.854
1.899
536,493
-0.01(-0.47%)
Nov 06, 2018
1.782
1.926
1.782
1.908
324,166
+0.13(+7.07%)
Nov 05, 2018
1.701
1.800
1.701
1.782
445,683
+0.10(+5.88%)
Nov 02, 2018
1.764
1.827
1.652
1.683
479,528
-0.06(-3.61%)
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.