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
Evolution Petroleum Corp
(NY:
EPM
)
5.750
+0.100 (+1.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
7.050
7.250
6.910
7.000
105,249
-0.10(-1.41%)
Nov 29, 2017
7.150
7.150
6.900
7.100
42,683
-0.10(-1.39%)
Nov 28, 2017
7.000
7.200
6.900
7.200
63,520
+0.15(+2.13%)
Nov 27, 2017
7.200
7.200
7.000
7.050
48,895
-0.25(-3.42%)
Nov 24, 2017
7.200
7.300
7.150
7.300
20,600
+0.20(+2.82%)
Nov 22, 2017
7.300
7.400
7.100
7.100
52,075
-0.20(-2.74%)
Nov 21, 2017
7.050
7.300
7.050
7.300
51,149
+0.25(+3.55%)
Nov 20, 2017
6.850
7.050
6.750
7.050
98,387
+0.20(+2.92%)
Nov 17, 2017
6.850
7.200
6.800
6.850
57,373
-0.05(-0.72%)
Nov 16, 2017
6.900
7.000
6.750
6.900
43,563
+0.10(+1.47%)
Nov 15, 2017
7.200
7.300
6.800
6.800
73,143
-0.50(-6.85%)
Nov 14, 2017
7.200
7.350
7.050
7.300
94,970
+0.00(+0.00%)
Nov 13, 2017
7.500
7.500
7.200
7.300
95,520
+0.00(+0.00%)
Nov 10, 2017
7.400
7.625
7.299
7.300
124,642
-0.05(-0.68%)
Nov 09, 2017
7.150
7.500
7.000
7.350
95,866
+0.65(+9.70%)
Nov 08, 2017
7.000
7.150
6.600
6.700
191,801
-0.30(-4.29%)
Nov 07, 2017
7.400
7.450
7.000
7.000
92,851
-0.50(-6.67%)
Nov 06, 2017
7.200
7.500
7.200
7.500
52,050
+0.30(+4.17%)
Nov 03, 2017
7.150
7.300
7.100
7.200
37,167
+0.00(+0.00%)
Nov 02, 2017
7.200
7.350
7.050
7.200
66,683
+0.05(+0.70%)
Nov 01, 2017
7.400
7.495
7.075
7.150
145,704
-0.25(-3.38%)
Oct 31, 2017
7.000
7.400
6.900
7.400
146,038
+0.45(+6.47%)
Oct 30, 2017
7.150
7.150
6.950
6.950
55,009
-0.15(-2.11%)
Oct 27, 2017
7.150
7.150
6.950
7.100
68,058
+0.10(+1.43%)
Oct 26, 2017
6.800
7.150
6.600
7.000
205,672
+0.25(+3.70%)
Oct 25, 2017
6.700
6.850
6.700
6.750
54,072
+0.05(+0.75%)
Oct 24, 2017
6.850
6.900
6.700
6.700
83,896
-0.15(-2.19%)
Oct 23, 2017
7.050
7.050
6.800
6.850
53,053
-0.10(-1.44%)
Oct 20, 2017
7.150
7.150
6.850
6.950
35,159
-0.10(-1.42%)
Oct 19, 2017
7.100
7.100
6.925
7.050
61,341
-0.10(-1.40%)
Oct 18, 2017
7.150
7.250
7.100
7.150
67,854
-0.10(-1.38%)
Oct 17, 2017
7.250
7.325
7.150
7.250
72,595
-0.05(-0.68%)
Oct 16, 2017
7.300
7.450
7.200
7.300
58,949
+0.00(+0.00%)
Oct 13, 2017
7.400
7.400
7.200
7.300
111,553
+0.00(+0.00%)
Oct 12, 2017
7.200
7.375
7.150
7.300
50,667
-0.05(-0.68%)
Oct 11, 2017
7.250
7.400
7.200
7.350
45,862
+0.05(+0.68%)
Oct 10, 2017
7.250
7.350
7.150
7.300
87,119
+0.15(+2.10%)
Oct 09, 2017
7.000
7.200
7.000
7.150
66,475
+0.10(+1.42%)
Oct 06, 2017
6.900
7.050
6.900
7.050
49,472
+0.05(+0.71%)
Oct 05, 2017
6.950
7.200
6.900
7.000
52,941
+0.10(+1.45%)
Oct 04, 2017
6.900
7.000
6.800
6.900
165,526
-0.05(-0.72%)
Oct 03, 2017
7.100
7.100
6.875
6.950
97,223
-0.10(-1.42%)
Oct 02, 2017
7.100
7.100
6.950
7.050
164,197
-0.15(-2.08%)
Sep 29, 2017
7.100
7.200
6.950
7.200
92,558
+0.15(+2.13%)
Sep 28, 2017
6.900
7.200
6.900
7.050
101,709
+0.15(+2.17%)
Sep 27, 2017
6.950
7.000
6.800
6.900
101,660
-0.10(-1.43%)
Sep 26, 2017
6.900
7.000
6.900
7.000
90,537
+0.10(+1.45%)
Sep 25, 2017
6.800
7.000
6.800
6.900
85,442
+0.05(+0.73%)
Sep 22, 2017
6.900
6.950
6.800
6.850
57,691
-0.10(-1.44%)
Sep 21, 2017
6.850
7.100
6.850
6.950
278,567
+0.05(+0.72%)
Sep 20, 2017
6.800
6.900
6.700
6.900
305,314
+0.05(+0.73%)
Sep 19, 2017
6.900
6.950
6.800
6.850
153,403
-0.05(-0.72%)
Sep 18, 2017
6.950
7.000
6.850
6.900
165,981
-0.05(-0.72%)
Sep 15, 2017
7.000
7.100
6.850
6.950
208,068
+0.05(+0.72%)
Sep 14, 2017
6.900
6.900
6.800
6.900
175,209
+0.00(+0.00%)
Sep 13, 2017
6.900
6.950
6.800
6.900
82,717
+0.05(+0.73%)
Sep 12, 2017
6.750
6.900
6.750
6.850
34,987
+0.05(+0.74%)
Sep 11, 2017
6.650
6.800
6.650
6.800
44,264
+0.15(+2.26%)
Sep 08, 2017
6.900
7.000
6.350
6.650
145,624
-0.25(-3.62%)
Sep 07, 2017
6.900
7.250
6.700
6.900
182,807
-0.10(-1.43%)
Sep 06, 2017
7.000
7.050
6.950
7.000
150,843
+0.10(+1.45%)
Sep 05, 2017
7.000
7.075
6.900
6.900
222,731
-0.20(-2.82%)
Sep 01, 2017
6.950
7.100
6.950
7.100
101,859
+0.15(+2.16%)
Aug 31, 2017
7.100
7.200
6.950
6.950
148,647
-0.05(-0.71%)
Aug 30, 2017
7.000
7.050
6.900
7.000
95,727
+0.00(+0.00%)
Aug 29, 2017
7.250
7.500
6.900
7.000
126,263
-0.25(-3.45%)
Aug 28, 2017
7.250
7.400
7.150
7.250
44,585
+0.00(+0.00%)
Aug 25, 2017
7.250
7.400
7.250
7.250
57,086
-0.10(-1.36%)
Aug 24, 2017
7.550
7.550
7.250
7.350
53,427
-0.15(-2.00%)
Aug 23, 2017
7.400
7.550
7.300
7.500
58,810
+0.05(+0.67%)
Aug 22, 2017
7.400
7.550
7.400
7.450
63,534
+0.00(+0.00%)
Aug 21, 2017
7.400
7.550
7.400
7.450
60,184
-0.05(-0.67%)
Aug 18, 2017
7.400
7.600
7.300
7.500
60,367
+0.00(+0.00%)
Aug 17, 2017
7.600
7.625
7.500
7.500
91,169
-0.15(-1.96%)
Aug 16, 2017
7.600
7.725
7.600
7.650
24,975
+0.00(+0.00%)
Aug 15, 2017
7.650
7.800
7.600
7.650
37,314
-0.05(-0.65%)
Aug 14, 2017
7.650
7.950
7.550
7.700
103,732
+0.00(+0.00%)
Aug 11, 2017
7.900
7.950
7.700
7.700
42,398
-0.20(-2.53%)
Aug 10, 2017
8.100
8.100
7.800
7.900
48,871
-0.15(-1.86%)
Aug 09, 2017
7.900
8.100
7.850
8.050
51,927
+0.05(+0.63%)
Aug 08, 2017
7.850
8.050
7.700
8.000
52,497
+0.15(+1.91%)
Aug 07, 2017
8.150
8.150
7.750
7.850
70,984
-0.35(-4.27%)
Aug 04, 2017
7.950
8.250
7.850
8.200
49,136
+0.35(+4.46%)
Aug 03, 2017
8.200
8.300
7.750
7.850
83,863
-0.45(-5.42%)
Aug 02, 2017
8.550
8.550
8.100
8.300
53,740
-0.20(-2.35%)
Aug 01, 2017
8.700
8.700
8.375
8.500
46,023
-0.10(-1.16%)
Jul 31, 2017
8.300
8.700
8.150
8.600
119,379
+0.25(+2.99%)
Jul 28, 2017
8.150
8.500
8.150
8.350
60,204
+0.15(+1.83%)
Jul 27, 2017
8.350
8.350
8.150
8.200
47,227
-0.05(-0.61%)
Jul 26, 2017
8.000
8.400
7.995
8.250
66,855
+0.30(+3.77%)
Jul 25, 2017
7.900
8.350
7.900
7.950
74,140
+0.05(+0.63%)
Jul 24, 2017
8.100
8.100
7.900
7.900
64,350
-0.05(-0.63%)
Jul 21, 2017
8.250
8.250
7.950
7.950
82,979
-0.20(-2.45%)
Jul 20, 2017
8.200
8.250
8.100
8.150
34,229
+0.00(+0.00%)
Jul 19, 2017
7.900
8.250
7.900
8.150
76,374
+0.20(+2.52%)
Jul 18, 2017
8.000
8.050
7.900
7.950
56,371
-0.10(-1.24%)
Jul 17, 2017
7.950
8.100
7.900
8.050
60,740
+0.10(+1.26%)
Jul 14, 2017
7.850
8.150
7.850
7.950
47,660
+0.05(+0.63%)
Jul 13, 2017
8.100
8.200
7.825
7.900
77,680
-0.20(-2.47%)
Jul 12, 2017
8.350
8.550
8.050
8.100
159,189
-0.35(-4.14%)
Jul 11, 2017
8.350
8.500
8.250
8.450
103,803
+0.15(+1.81%)
Jul 10, 2017
8.150
8.350
8.100
8.300
117,025
+0.10(+1.22%)
Jul 07, 2017
8.200
8.300
8.125
8.200
94,550
-0.05(-0.61%)
Jul 06, 2017
8.250
8.400
8.125
8.250
78,810
-0.05(-0.60%)
Jul 05, 2017
8.250
8.300
8.100
8.300
159,440
+0.05(+0.61%)
Jul 03, 2017
8.200
8.250
8.150
8.250
43,693
+0.15(+1.85%)
Jun 30, 2017
8.000
8.250
7.900
8.100
65,096
+0.20(+2.53%)
Jun 29, 2017
8.100
8.100
7.821
7.900
118,844
-0.15(-1.86%)
Jun 28, 2017
7.700
8.100
7.700
8.050
180,980
+0.30(+3.87%)
Jun 27, 2017
7.800
7.875
7.641
7.750
94,113
+0.00(+0.00%)
Jun 26, 2017
7.650
7.750
7.500
7.750
93,478
+0.00(+0.00%)
Jun 23, 2017
7.350
7.750
7.250
7.750
307,393
+0.35(+4.73%)
Jun 22, 2017
7.300
7.400
7.200
7.400
105,789
+0.15(+2.07%)
Jun 21, 2017
7.200
7.375
7.100
7.250
205,491
+0.10(+1.40%)
Jun 20, 2017
7.550
7.550
7.150
7.150
112,412
-0.50(-6.54%)
Jun 19, 2017
7.700
7.700
7.550
7.650
38,819
+0.00(+0.00%)
Jun 16, 2017
7.500
7.750
7.500
7.650
193,568
+0.20(+2.68%)
Jun 15, 2017
7.450
7.500
7.350
7.450
79,361
-0.05(-0.67%)
Jun 14, 2017
7.700
7.700
7.350
7.500
71,260
-0.30(-3.85%)
Jun 13, 2017
7.950
7.950
7.650
7.800
60,207
-0.20(-2.50%)
Jun 12, 2017
7.950
8.050
7.900
8.000
103,092
+0.05(+0.63%)
Jun 09, 2017
7.700
8.050
7.550
7.950
136,370
+0.30(+3.92%)
Jun 08, 2017
7.400
7.700
7.400
7.650
150,569
+0.20(+2.68%)
Jun 07, 2017
7.500
7.600
7.265
7.450
107,103
-0.10(-1.32%)
Jun 06, 2017
7.300
7.550
7.250
7.550
94,649
+0.20(+2.72%)
Jun 05, 2017
7.450
7.508
7.200
7.350
125,237
-0.10(-1.34%)
Jun 02, 2017
7.500
7.750
7.400
7.450
128,921
-0.10(-1.32%)
Jun 01, 2017
7.350
7.600
7.300
7.550
143,605
+0.25(+3.42%)
May 31, 2017
7.500
7.525
7.250
7.300
83,868
-0.25(-3.31%)
May 30, 2017
7.750
7.798
7.500
7.550
100,538
-0.20(-2.58%)
May 26, 2017
7.550
7.750
7.500
7.750
75,712
+0.20(+2.65%)
May 25, 2017
8.050
8.100
7.550
7.550
127,972
-0.50(-6.21%)
May 24, 2017
8.050
8.100
7.900
8.050
117,094
+0.00(+0.00%)
May 23, 2017
7.950
8.100
7.950
8.050
96,649
+0.05(+0.63%)
May 22, 2017
8.100
8.125
7.825
8.000
130,201
+0.00(+0.00%)
May 19, 2017
8.150
8.200
7.975
8.000
82,152
-0.10(-1.23%)
May 18, 2017
8.000
8.200
7.900
8.100
98,254
+0.10(+1.25%)
May 17, 2017
8.250
8.300
8.000
8.000
139,533
-0.35(-4.19%)
May 16, 2017
8.300
8.350
8.225
8.350
200,144
+0.10(+1.21%)
May 15, 2017
8.050
8.350
8.005
8.250
106,586
+0.30(+3.77%)
May 12, 2017
7.950
8.100
7.850
7.950
92,718
+0.00(+0.00%)
May 11, 2017
8.000
8.150
7.875
7.950
118,484
+0.00(+0.00%)
May 10, 2017
7.400
8.050
7.400
7.950
107,457
+0.60(+8.16%)
May 09, 2017
7.500
7.521
7.200
7.350
102,000
-0.15(-2.00%)
May 08, 2017
7.100
7.500
7.100
7.500
103,079
+0.25(+3.45%)
May 05, 2017
7.050
7.300
6.850
7.250
189,988
+0.30(+4.32%)
May 04, 2017
7.350
7.350
6.750
6.950
196,540
-0.35(-4.79%)
May 03, 2017
7.550
7.700
7.275
7.300
238,517
-0.20(-2.67%)
May 02, 2017
7.900
7.950
7.475
7.500
96,177
-0.40(-5.06%)
May 01, 2017
8.000
8.050
7.875
7.900
53,934
-0.10(-1.25%)
Apr 28, 2017
7.950
8.050
7.850
8.000
94,333
-0.05(-0.62%)
Apr 27, 2017
8.250
8.300
7.800
8.050
202,580
-0.25(-3.01%)
Apr 26, 2017
8.050
8.450
8.050
8.300
131,923
+0.15(+1.84%)
Apr 25, 2017
8.250
8.300
7.950
8.150
104,056
-0.05(-0.61%)
Apr 24, 2017
7.950
8.200
7.860
8.200
157,390
+0.40(+5.13%)
Apr 21, 2017
8.000
8.150
7.750
7.800
85,237
-0.20(-2.50%)
Apr 20, 2017
7.900
8.100
7.850
8.000
85,233
+0.15(+1.91%)
Apr 19, 2017
7.750
7.900
7.650
7.850
71,514
+0.10(+1.29%)
Apr 18, 2017
7.850
7.900
7.655
7.750
118,986
-0.25(-3.12%)
Apr 17, 2017
8.000
8.042
7.850
8.000
47,420
+0.05(+0.63%)
Apr 13, 2017
8.050
8.150
7.900
7.950
87,575
-0.05(-0.62%)
Apr 12, 2017
8.250
8.300
8.000
8.000
41,149
-0.25(-3.03%)
Apr 11, 2017
8.350
8.350
8.200
8.250
43,933
-0.10(-1.20%)
Apr 10, 2017
8.200
8.442
8.150
8.350
152,499
+0.20(+2.45%)
Apr 07, 2017
8.100
8.250
8.050
8.150
73,011
+0.05(+0.62%)
Apr 06, 2017
8.000
8.100
8.000
8.100
73,885
+0.20(+2.53%)
Apr 05, 2017
8.250
8.300
7.850
7.900
128,367
-0.25(-3.07%)
Apr 04, 2017
8.000
8.150
8.000
8.150
102,220
+0.15(+1.88%)
Apr 03, 2017
7.950
8.050
7.850
8.000
121,515
+0.00(+0.00%)
Mar 31, 2017
7.950
8.050
7.775
8.000
172,274
+0.05(+0.63%)
Mar 30, 2017
7.800
8.050
7.750
7.950
101,307
+0.15(+1.92%)
Mar 29, 2017
7.900
8.000
7.800
7.800
79,318
-0.10(-1.27%)
Mar 28, 2017
7.800
7.950
7.600
7.900
163,036
+0.15(+1.94%)
Mar 27, 2017
7.500
7.850
7.400
7.750
90,177
+0.15(+1.97%)
Mar 24, 2017
7.400
7.650
7.300
7.600
105,873
+0.15(+2.01%)
Mar 23, 2017
7.450
7.550
7.300
7.450
65,001
+0.00(+0.00%)
Mar 22, 2017
7.500
7.600
7.200
7.450
201,669
-0.05(-0.67%)
Mar 21, 2017
7.950
8.150
7.500
7.500
119,412
-0.45(-5.66%)
Mar 20, 2017
7.800
8.050
7.700
7.950
108,033
+0.00(+0.00%)
Mar 17, 2017
7.900
8.100
7.850
7.950
125,698
+0.05(+0.63%)
Mar 16, 2017
7.950
8.000
7.850
7.900
58,361
-0.05(-0.63%)
Mar 15, 2017
7.750
8.050
7.700
7.950
73,722
+0.20(+2.58%)
Mar 14, 2017
7.850
7.850
7.555
7.750
140,184
-0.10(-1.27%)
Mar 13, 2017
8.200
8.300
7.850
7.850
109,452
-0.25(-3.09%)
Mar 10, 2017
8.350
8.350
8.000
8.100
127,280
+0.00(+0.00%)
Mar 09, 2017
8.250
8.250
7.855
8.100
194,184
-0.05(-0.61%)
Mar 08, 2017
8.850
8.850
8.150
8.150
208,957
-0.60(-6.86%)
Mar 07, 2017
9.000
9.050
8.700
8.750
101,169
-0.20(-2.23%)
Mar 06, 2017
8.700
9.000
8.500
8.950
156,084
+0.35(+4.07%)
Mar 03, 2017
8.950
8.950
8.550
8.600
100,569
-0.35(-3.91%)
Mar 02, 2017
9.050
9.095
8.800
8.950
139,498
-0.05(-0.56%)
Mar 01, 2017
8.850
9.025
8.800
9.000
99,247
+0.25(+2.86%)
Feb 28, 2017
8.900
8.950
8.700
8.750
114,397
-0.20(-2.23%)
Feb 27, 2017
9.050
9.100
8.900
8.950
129,963
-0.05(-0.56%)
Feb 24, 2017
8.950
9.050
8.850
9.000
122,387
+0.05(+0.56%)
Feb 23, 2017
9.100
9.100
8.500
8.950
211,555
-0.05(-0.56%)
Feb 22, 2017
9.150
9.150
8.950
9.000
222,127
-0.05(-0.55%)
Feb 21, 2017
9.100
9.300
8.877
9.050
253,645
+0.05(+0.56%)
Feb 17, 2017
9.000
9.000
9.000
0
+0.55(+6.51%)
Feb 16, 2017
8.150
8.600
8.000
8.450
229,499
+0.30(+3.68%)
Feb 15, 2017
7.900
8.200
7.700
8.150
151,478
+0.25(+3.16%)
Feb 14, 2017
7.950
8.000
7.800
7.900
119,267
+0.00(+0.00%)
Feb 13, 2017
7.950
8.000
7.812
7.900
136,885
+0.00(+0.00%)
Feb 10, 2017
7.650
7.900
7.600
7.900
139,935
+0.30(+3.95%)
Feb 09, 2017
7.550
7.700
7.550
7.600
97,083
+0.10(+1.33%)
Feb 08, 2017
7.800
7.800
7.450
7.500
173,184
-0.30(-3.85%)
Feb 07, 2017
8.050
8.250
7.700
7.800
121,562
-0.25(-3.11%)
Feb 06, 2017
8.600
8.600
8.050
8.050
78,555
-0.60(-6.94%)
Feb 03, 2017
8.500
8.650
8.400
8.650
53,487
+0.20(+2.37%)
Feb 02, 2017
8.600
8.675
8.400
8.450
49,119
-0.20(-2.31%)
Feb 01, 2017
8.750
8.750
8.360
8.650
65,798
-0.05(-0.57%)
Jan 31, 2017
8.400
8.750
8.400
8.700
113,514
+0.20(+2.35%)
Jan 30, 2017
9.250
9.300
8.500
8.500
114,170
-0.85(-9.09%)
Jan 27, 2017
9.750
9.800
9.100
9.350
114,860
-0.25(-2.60%)
Jan 26, 2017
9.400
9.800
9.250
9.600
137,499
+0.20(+2.13%)
Jan 25, 2017
9.400
9.400
9.200
9.400
110,451
+0.15(+1.62%)
Jan 24, 2017
9.200
9.250
8.850
9.250
103,604
+0.15(+1.65%)
Jan 23, 2017
9.050
9.150
8.950
9.100
122,096
+0.05(+0.55%)
Jan 20, 2017
9.000
9.200
8.950
9.050
62,946
+0.10(+1.12%)
Jan 19, 2017
9.200
9.200
8.850
8.950
69,905
-0.20(-2.19%)
Jan 18, 2017
9.150
9.200
9.000
9.150
144,407
-0.05(-0.54%)
Jan 17, 2017
9.350
9.450
9.100
9.200
68,165
-0.10(-1.08%)
Jan 13, 2017
9.300
9.300
9.300
0
+0.30(+3.33%)
Jan 12, 2017
9.200
9.200
8.900
9.000
58,009
-0.20(-2.17%)
Jan 11, 2017
9.050
9.250
8.850
9.200
78,734
+0.15(+1.66%)
Jan 10, 2017
9.000
9.100
8.750
9.050
110,744
+0.00(+0.00%)
Jan 09, 2017
9.350
9.400
8.860
9.050
86,266
-0.35(-3.72%)
Jan 06, 2017
9.550
9.550
9.205
9.400
77,682
-0.05(-0.53%)
Jan 05, 2017
9.600
9.600
9.400
9.450
45,090
-0.15(-1.56%)
Jan 04, 2017
9.450
9.650
9.450
9.600
127,172
+0.10(+1.05%)
Jan 03, 2017
10.10
10.20
9.450
9.500
222,988
-0.50(-5.00%)
Dec 30, 2016
10.00
10.00
10.00
0
+0.20(+2.04%)
Dec 29, 2016
10.10
10.15
9.650
9.800
58,746
-0.30(-2.97%)
Dec 28, 2016
9.800
10.20
9.525
10.10
129,994
+0.25(+2.54%)
Dec 27, 2016
10.10
10.20
9.655
9.850
108,148
-0.20(-1.99%)
Dec 23, 2016
10.05
10.05
10.05
0
+0.05(+0.50%)
Dec 22, 2016
10.00
10.15
9.850
10.00
55,005
+0.05(+0.50%)
Dec 21, 2016
10.00
10.15
9.950
9.950
106,564
-0.10(-1.00%)
Dec 20, 2016
9.850
10.16
9.750
10.05
170,127
+0.20(+2.03%)
Dec 19, 2016
9.700
9.900
9.700
9.850
124,823
+0.20(+2.07%)
Dec 16, 2016
9.650
9.750
9.450
9.650
295,730
+0.10(+1.05%)
Dec 15, 2016
8.850
9.600
8.705
9.550
302,144
+0.65(+7.30%)
Dec 14, 2016
9.050
9.109
8.836
8.900
96,137
-0.20(-2.20%)
Dec 13, 2016
9.100
9.350
9.050
9.100
128,463
-0.20(-2.15%)
Dec 12, 2016
9.250
9.600
9.050
9.300
140,190
+0.10(+1.09%)
Dec 09, 2016
9.400
9.500
9.100
9.200
160,410
-0.15(-1.60%)
Dec 08, 2016
9.450
9.450
9.175
9.350
181,101
+0.00(+0.00%)
Dec 07, 2016
9.250
9.400
9.110
9.350
128,082
+0.10(+1.08%)
Dec 06, 2016
9.250
9.400
9.010
9.250
136,472
-0.15(-1.60%)
Dec 05, 2016
9.450
9.700
9.350
9.400
138,748
+0.10(+1.08%)
Dec 02, 2016
9.450
9.650
9.205
9.300
460,712
-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
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.