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
)
6.035
+0.035 (+0.58%)
Streaming Delayed Price
Updated: 10:38 AM EDT, May 23, 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, 2006
7.644
7.680
7.518
7.545
539,096
-0.07(-0.94%)
Nov 29, 2006
7.500
7.635
7.428
7.617
749,153
+0.19(+2.54%)
Nov 28, 2006
7.122
7.500
7.122
7.428
1,130,124
+0.31(+4.29%)
Nov 27, 2006
7.401
7.401
7.077
7.122
1,051,950
-0.30(-4.00%)
Nov 24, 2006
7.374
7.437
7.329
7.419
168,801
+0.09(+1.23%)
Nov 22, 2006
7.464
7.473
7.248
7.329
322,590
-0.08(-1.09%)
Nov 21, 2006
7.302
7.437
7.293
7.410
290,676
+0.12(+1.60%)
Nov 20, 2006
7.329
7.455
7.239
7.293
324,925
-0.05(-0.73%)
Nov 17, 2006
7.302
7.392
7.266
7.347
277,110
+0.04(+0.49%)
Nov 16, 2006
7.590
7.617
7.266
7.311
595,808
-0.22(-2.98%)
Nov 15, 2006
7.320
7.599
7.284
7.536
669,534
+0.13(+1.70%)
Nov 14, 2006
7.302
7.419
7.230
7.410
574,124
+0.07(+0.98%)
Nov 13, 2006
7.347
7.374
7.275
7.338
581,352
-0.06(-0.85%)
Nov 10, 2006
7.626
7.644
7.347
7.401
593,807
-0.24(-3.18%)
Nov 09, 2006
7.644
7.869
7.599
7.644
731,139
+0.05(+0.71%)
Nov 08, 2006
7.293
7.626
7.284
7.590
620,717
+0.30(+4.07%)
Nov 07, 2006
7.392
7.500
7.284
7.293
429,898
-0.19(-2.52%)
Nov 06, 2006
7.553
7.581
7.347
7.482
491,725
-0.04(-0.48%)
Nov 03, 2006
6.853
7.527
6.844
7.518
831,997
+0.46(+6.50%)
Nov 02, 2006
7.113
7.203
7.023
7.059
538,429
-0.17(-2.36%)
Nov 01, 2006
7.374
7.455
7.212
7.230
589,804
-0.22(-3.02%)
Oct 31, 2006
7.374
7.473
7.257
7.455
436,125
+0.04(+0.48%)
Oct 30, 2006
7.374
7.455
7.284
7.419
383,194
-0.02(-0.24%)
Oct 27, 2006
7.644
7.689
7.419
7.437
413,107
-0.22(-2.93%)
Oct 26, 2006
7.770
7.815
7.473
7.662
493,393
-0.02(-0.23%)
Oct 25, 2006
7.599
7.761
7.554
7.680
446,133
+0.12(+1.55%)
Oct 24, 2006
7.320
7.590
7.266
7.563
352,725
+0.24(+3.32%)
Oct 23, 2006
7.338
7.464
7.230
7.320
507,738
-0.21(-2.75%)
Oct 20, 2006
7.671
7.752
7.437
7.527
515,411
-0.23(-3.01%)
Oct 19, 2006
7.626
7.860
7.563
7.761
547,770
+0.22(+2.98%)
Oct 18, 2006
7.653
7.770
7.509
7.536
482,384
-0.15(-1.99%)
Oct 17, 2006
7.995
8.013
7.518
7.689
858,018
-0.23(-2.95%)
Oct 16, 2006
7.554
7.977
7.518
7.923
1,128,011
+0.43(+5.76%)
Oct 13, 2006
7.149
7.509
6.987
7.491
1,193,730
+0.50(+7.21%)
Oct 12, 2006
6.655
6.987
6.655
6.987
852,791
+0.40(+6.00%)
Oct 11, 2006
6.664
6.763
6.556
6.592
688,771
-0.06(-0.95%)
Oct 10, 2006
6.475
6.664
6.394
6.655
678,207
+0.19(+2.92%)
Oct 09, 2006
6.655
6.736
6.466
6.466
595,920
-0.15(-2.31%)
Oct 06, 2006
6.691
6.655
6.430
6.619
385,863
-0.06(-0.94%)
Oct 05, 2006
6.565
6.700
6.538
6.682
596,364
+0.12(+1.78%)
Oct 04, 2006
6.295
6.565
6.205
6.565
612,488
+0.28(+4.43%)
Oct 03, 2006
6.475
6.484
6.250
6.286
1,000,798
-0.19(-2.92%)
Oct 02, 2006
6.574
6.655
6.448
6.475
527,643
+0.02(+0.28%)
Sep 29, 2006
6.745
6.781
6.385
6.457
815,206
-0.30(-4.39%)
Sep 28, 2006
6.727
6.826
6.592
6.754
480,716
+0.07(+1.08%)
Sep 27, 2006
6.646
6.691
6.484
6.682
563,449
+0.23(+3.63%)
Sep 26, 2006
6.169
6.502
6.169
6.448
805,420
+0.17(+2.72%)
Sep 25, 2006
6.403
6.403
6.151
6.277
878,367
-0.17(-2.65%)
Sep 22, 2006
6.655
6.664
6.403
6.448
485,720
-0.08(-1.24%)
Sep 21, 2006
6.691
6.736
6.529
6.529
390,867
-0.10(-1.49%)
Sep 20, 2006
6.439
6.736
6.430
6.628
719,574
+0.07(+1.10%)
Sep 19, 2006
6.529
6.745
6.484
6.556
894,046
-0.07(-1.09%)
Sep 18, 2006
6.547
6.646
6.520
6.628
767,612
+0.24(+3.80%)
Sep 15, 2006
6.475
6.484
6.304
6.385
1,143,023
-0.09(-1.39%)
Sep 14, 2006
6.664
6.772
6.385
6.475
744,594
-0.22(-3.23%)
Sep 13, 2006
6.304
6.772
6.295
6.691
1,129,345
+0.31(+4.94%)
Sep 12, 2006
6.448
6.556
6.349
6.376
865,690
-0.10(-1.53%)
Sep 11, 2006
6.933
6.933
6.340
6.475
2,518,899
-0.46(-6.61%)
Sep 08, 2006
7.194
7.239
6.881
6.933
779,622
-0.31(-4.22%)
Sep 07, 2006
7.194
7.374
7.059
7.239
865,468
+0.04(+0.63%)
Sep 06, 2006
7.356
7.356
7.194
7.194
675,872
-0.18(-2.44%)
Sep 05, 2006
7.374
7.500
7.293
7.374
946,088
-0.13(-1.80%)
Sep 01, 2006
7.284
7.509
7.248
7.509
499,287
+0.12(+1.58%)
Aug 31, 2006
7.509
7.608
7.383
7.392
565,228
-0.12(-1.56%)
Aug 30, 2006
7.806
7.824
7.284
7.509
951,092
-0.21(-2.68%)
Aug 29, 2006
7.194
7.716
6.790
7.716
2,629,765
+0.46(+6.32%)
Aug 28, 2006
7.257
7.311
7.203
7.257
677,763
-0.08(-1.10%)
Aug 25, 2006
7.329
7.509
7.329
7.338
538,318
+0.00(+0.00%)
Aug 24, 2006
7.221
7.401
7.203
7.338
728,803
+0.14(+2.00%)
Aug 23, 2006
7.509
7.545
7.149
7.194
1,533,779
-0.31(-4.19%)
Aug 22, 2006
7.410
7.509
7.383
7.509
450,804
+0.09(+1.21%)
Aug 21, 2006
7.599
7.644
7.356
7.419
743,815
-0.17(-2.25%)
Aug 18, 2006
7.689
7.806
7.473
7.590
909,725
-0.05(-0.71%)
Aug 17, 2006
7.320
7.644
7.302
7.644
1,030,489
+0.19(+2.53%)
Aug 16, 2006
7.311
7.491
7.293
7.455
995,461
-0.03(-0.36%)
Aug 15, 2006
7.716
7.716
7.284
7.482
1,065,739
-0.13(-1.65%)
Aug 14, 2006
8.004
8.085
7.545
7.608
1,178,829
-0.38(-4.73%)
Aug 11, 2006
8.094
8.139
7.914
7.986
349,501
-0.04(-0.56%)
Aug 10, 2006
8.130
8.147
7.896
8.031
625,499
+0.09(+1.13%)
Aug 09, 2006
7.977
8.139
7.869
7.941
839,781
-0.02(-0.23%)
Aug 08, 2006
8.228
8.273
7.950
7.959
741,258
-0.27(-3.28%)
Aug 07, 2006
8.192
8.309
8.156
8.228
536,761
+0.03(+0.33%)
Aug 04, 2006
8.291
8.345
8.004
8.201
650,963
-0.03(-0.33%)
Aug 03, 2006
8.264
8.354
8.049
8.228
714,681
-0.13(-1.51%)
Aug 02, 2006
8.228
8.453
8.228
8.354
919,289
+0.20(+2.43%)
Aug 01, 2006
8.174
8.273
7.986
8.156
1,060,957
-0.02(-0.22%)
Jul 31, 2006
8.363
8.363
8.067
8.174
1,069,409
-0.13(-1.62%)
Jul 28, 2006
8.049
8.363
8.049
8.309
857,684
+0.20(+2.44%)
Jul 27, 2006
8.345
8.543
7.824
8.112
903,943
-0.15(-1.85%)
Jul 26, 2006
8.318
8.534
8.165
8.264
1,251,665
-0.04(-0.43%)
Jul 25, 2006
7.950
8.318
7.824
8.300
1,605,058
+0.56(+7.20%)
Jul 24, 2006
7.347
7.779
7.338
7.743
1,151,585
+0.40(+5.51%)
Jul 21, 2006
7.500
7.554
7.221
7.338
747,485
-0.15(-2.04%)
Jul 20, 2006
7.923
8.058
7.419
7.491
948,201
-0.36(-4.58%)
Jul 19, 2006
7.527
7.914
7.293
7.851
1,281,022
+0.33(+4.43%)
Jul 18, 2006
7.419
7.527
7.149
7.518
1,382,436
+0.00(+0.00%)
Jul 17, 2006
7.923
7.923
7.509
7.518
1,272,348
-0.46(-5.75%)
Jul 14, 2006
8.031
8.174
7.824
7.977
1,001,354
-0.10(-1.22%)
Jul 13, 2006
8.058
8.228
7.842
8.076
1,220,307
+0.04(+0.56%)
Jul 12, 2006
8.273
8.327
8.022
8.031
932,299
-0.19(-2.30%)
Jul 11, 2006
8.228
8.437
8.139
8.219
1,474,510
+0.09(+1.11%)
Jul 10, 2006
7.887
8.183
7.779
8.130
1,705,360
+0.24(+3.08%)
Jul 07, 2006
7.626
8.094
7.509
7.887
2,360,995
+0.13(+1.74%)
Jul 06, 2006
8.058
8.058
7.545
7.752
3,566,290
-0.36(-4.43%)
Jul 05, 2006
8.804
8.993
7.716
8.112
5,016,670
-0.97(-10.69%)
Jul 03, 2006
8.867
9.200
8.858
9.083
1,545,010
+0.31(+3.48%)
Jun 30, 2006
9.047
9.397
8.768
8.777
7,077,203
-0.21(-2.30%)
Jun 29, 2006
8.507
8.993
8.327
8.984
3,930,581
+0.57(+6.73%)
Jun 28, 2006
7.959
8.570
7.824
8.417
2,710,941
+0.58(+7.34%)
Jun 27, 2006
7.788
8.004
7.734
7.842
1,410,014
+0.17(+2.23%)
Jun 26, 2006
7.860
7.860
7.554
7.671
1,172,157
+0.03(+0.35%)
Jun 23, 2006
7.536
7.860
7.455
7.644
2,095,561
+0.26(+3.53%)
Jun 22, 2006
7.104
7.383
7.059
7.383
1,165,596
+0.27(+3.79%)
Jun 21, 2006
6.996
7.176
6.880
7.113
970,885
+0.23(+3.40%)
Jun 20, 2006
6.745
7.095
6.745
6.880
577,572
+0.13(+2.00%)
Jun 19, 2006
7.185
7.185
6.727
6.745
685,547
-0.35(-4.94%)
Jun 16, 2006
6.880
7.194
6.880
7.095
651,519
+0.04(+0.51%)
Jun 15, 2006
6.565
7.095
6.538
7.059
1,122,784
+0.58(+9.03%)
Jun 14, 2006
6.052
6.520
5.935
6.475
839,670
+0.21(+3.30%)
Jun 13, 2006
6.565
6.637
5.980
6.268
1,697,799
-0.48(-7.07%)
Jun 12, 2006
7.329
7.329
6.601
6.745
1,205,406
-0.49(-6.83%)
Jun 09, 2006
7.248
7.419
7.077
7.239
811,981
+0.04(+0.50%)
Jun 08, 2006
7.194
7.266
6.808
7.203
2,267,253
-0.06(-0.87%)
Jun 07, 2006
7.284
7.536
7.230
7.266
2,045,632
+0.04(+0.62%)
Jun 06, 2006
7.275
7.293
7.059
7.221
1,726,155
+0.02(+0.25%)
Jun 05, 2006
7.068
7.266
6.880
7.203
2,724,618
+0.01(+0.13%)
Jun 02, 2006
7.059
7.284
6.754
7.194
4,728,885
+0.69(+10.65%)
Jun 01, 2006
6.457
6.520
6.304
6.502
853,903
+0.15(+2.41%)
May 31, 2006
6.466
6.466
6.196
6.349
917,176
-0.04(-0.70%)
May 30, 2006
6.520
6.583
6.250
6.394
1,347,075
+0.19(+3.04%)
May 26, 2006
5.782
6.250
5.773
6.205
1,188,837
+0.51(+9.00%)
May 25, 2006
5.558
5.755
5.531
5.692
1,375,430
+0.27(+4.98%)
May 24, 2006
5.531
5.665
5.423
5.423
933,189
-0.11(-1.95%)
May 23, 2006
5.576
5.782
5.468
5.531
1,686,568
-0.04(-0.81%)
May 22, 2006
5.630
5.665
5.405
5.576
741,703
-0.13(-2.21%)
May 19, 2006
5.845
5.962
5.495
5.701
974,221
-0.17(-2.91%)
May 18, 2006
5.980
6.115
5.854
5.872
519,748
-0.29(-4.67%)
May 17, 2006
6.205
6.295
5.980
6.160
495,728
+0.05(+0.88%)
May 16, 2006
6.007
6.196
5.953
6.106
582,576
+0.17(+2.88%)
May 15, 2006
6.286
6.286
5.845
5.935
1,156,033
-0.41(-6.52%)
May 12, 2006
6.682
6.682
6.295
6.349
634,839
-0.40(-5.87%)
May 11, 2006
6.799
6.826
6.646
6.745
556,777
-0.05(-0.79%)
May 10, 2006
6.700
6.799
6.439
6.799
800,194
+0.13(+1.89%)
May 09, 2006
6.295
6.673
6.205
6.673
1,347,519
+0.42(+6.76%)
May 08, 2006
6.313
6.322
6.088
6.250
625,054
-0.07(-1.14%)
May 05, 2006
6.124
6.331
6.070
6.322
703,895
+0.25(+4.15%)
May 04, 2006
6.196
6.205
5.980
6.070
1,091,315
-0.17(-2.74%)
May 03, 2006
6.394
6.430
6.178
6.241
645,292
-0.15(-2.39%)
May 02, 2006
6.484
6.583
6.304
6.394
770,170
-0.09(-1.39%)
May 01, 2006
6.385
6.592
6.385
6.484
397,650
+0.10(+1.55%)
Apr 28, 2006
6.304
6.484
6.196
6.385
644,959
+0.05(+0.85%)
Apr 27, 2006
6.682
6.745
6.133
6.331
1,386,217
-0.44(-6.51%)
Apr 26, 2006
6.709
6.835
6.700
6.772
533,759
+0.04(+0.67%)
Apr 25, 2006
6.924
6.969
6.610
6.727
870,361
-0.11(-1.58%)
Apr 24, 2006
7.014
7.032
6.754
6.835
607,707
-0.16(-2.31%)
Apr 21, 2006
6.906
7.005
6.799
6.996
613,267
+0.18(+2.64%)
Apr 20, 2006
6.924
6.960
6.655
6.817
750,376
-0.06(-0.92%)
Apr 19, 2006
6.808
6.960
6.610
6.880
915,508
+0.07(+1.06%)
Apr 18, 2006
6.817
7.014
6.691
6.808
1,583,708
+0.07(+1.07%)
Apr 17, 2006
6.610
6.808
6.610
6.736
740,368
+0.13(+1.90%)
Apr 13, 2006
6.646
6.871
6.538
6.610
885,039
-0.04(-0.54%)
Apr 12, 2006
6.511
6.646
6.385
6.646
630,947
+0.13(+2.07%)
Apr 11, 2006
6.754
6.880
6.358
6.511
1,318,385
-0.22(-3.34%)
Apr 10, 2006
6.610
6.880
6.610
6.736
1,257,336
+0.18(+2.74%)
Apr 07, 2006
6.511
6.745
6.295
6.556
1,318,496
+0.08(+1.25%)
Apr 06, 2006
6.088
6.511
6.070
6.475
1,506,090
+0.41(+6.82%)
Apr 05, 2006
6.061
6.160
5.980
6.061
527,643
+0.00(+0.00%)
Apr 04, 2006
6.007
6.151
5.944
6.061
443,242
-0.08(-1.32%)
Apr 03, 2006
6.025
6.277
5.989
6.142
734,586
+0.15(+2.55%)
Mar 31, 2006
6.070
6.097
5.845
5.989
773,728
-0.10(-1.62%)
Mar 30, 2006
6.169
6.205
6.079
6.088
561,225
-0.15(-2.45%)
Mar 29, 2006
6.286
6.340
6.178
6.241
606,928
-0.04(-0.72%)
Mar 28, 2006
6.070
6.385
5.998
6.286
1,044,055
+0.29(+4.80%)
Mar 27, 2006
6.097
6.097
5.935
5.998
372,074
-0.04(-0.60%)
Mar 24, 2006
6.151
6.205
5.980
6.034
401,653
-0.07(-1.18%)
Mar 23, 2006
5.845
6.115
5.845
6.106
624,720
+0.27(+4.62%)
Mar 22, 2006
5.719
5.890
5.630
5.836
368,071
+0.08(+1.41%)
Mar 21, 2006
5.594
5.827
5.531
5.755
429,676
+0.13(+2.40%)
Mar 20, 2006
5.728
5.755
5.504
5.621
374,965
-0.06(-1.11%)
Mar 17, 2006
5.809
5.818
5.656
5.683
286,339
-0.13(-2.32%)
Mar 16, 2006
5.710
5.818
5.486
5.818
539,764
+0.12(+2.05%)
Mar 15, 2006
5.674
5.710
5.531
5.701
312,360
+0.03(+0.48%)
Mar 14, 2006
5.656
5.710
5.549
5.674
335,489
+0.02(+0.32%)
Mar 13, 2006
5.396
5.665
5.306
5.656
543,878
+0.35(+6.61%)
Mar 10, 2006
5.450
5.576
5.081
5.306
1,012,697
-0.27(-4.84%)
Mar 09, 2006
5.423
5.701
5.396
5.576
1,206,740
+0.16(+2.99%)
Mar 08, 2006
6.016
6.016
5.405
5.414
1,923,868
-0.61(-10.15%)
Mar 07, 2006
6.340
6.366
5.962
6.025
719,240
-0.25(-4.01%)
Mar 06, 2006
6.385
6.385
6.115
6.277
1,043,388
-0.11(-1.69%)
Mar 03, 2006
6.295
6.466
6.286
6.385
1,014,809
+0.10(+1.57%)
Mar 02, 2006
6.115
6.295
6.115
6.286
688,883
+0.17(+2.79%)
Mar 01, 2006
5.845
6.115
5.755
6.115
868,026
+0.22(+3.82%)
Feb 28, 2006
5.809
5.926
5.827
5.890
649,851
+0.08(+1.39%)
Feb 27, 2006
5.836
5.845
5.782
5.809
417,110
+0.04(+0.62%)
Feb 24, 2006
5.863
5.989
5.773
5.773
790,186
+0.00(+0.00%)
Feb 23, 2006
5.854
5.935
5.665
5.773
577,238
-0.15(-2.58%)
Feb 22, 2006
6.052
6.079
5.800
5.926
574,347
-0.14(-2.37%)
Feb 21, 2006
6.241
6.241
6.025
6.070
931,965
+0.13(+2.27%)
Feb 17, 2006
6.025
6.070
5.845
5.935
824,213
+0.00(+0.00%)
Feb 16, 2006
5.665
5.935
5.665
5.935
840,114
+0.36(+6.45%)
Feb 15, 2006
5.441
5.710
5.405
5.576
891,822
+0.02(+0.32%)
Feb 14, 2006
5.710
5.710
5.414
5.558
1,008,471
-0.15(-2.68%)
Feb 13, 2006
5.728
5.836
5.513
5.710
1,009,361
+0.03(+0.47%)
Feb 10, 2006
5.980
5.980
5.396
5.683
1,461,610
-0.31(-5.25%)
Feb 09, 2006
6.043
6.295
5.872
5.998
1,177,717
-0.03(-0.45%)
Feb 08, 2006
6.259
6.259
5.665
6.025
2,575,277
-0.26(-4.15%)
Feb 07, 2006
6.583
6.610
6.160
6.286
1,644,201
-0.28(-4.25%)
Feb 06, 2006
6.520
6.736
6.322
6.565
2,504,776
+0.34(+5.49%)
Feb 03, 2006
5.755
6.223
5.621
6.223
1,319,608
+0.47(+8.13%)
Feb 02, 2006
5.782
5.791
5.585
5.755
1,392,444
-0.03(-0.47%)
Feb 01, 2006
5.486
5.836
5.441
5.782
1,668,220
+0.30(+5.41%)
Jan 31, 2006
5.369
5.558
5.270
5.486
1,135,572
+0.13(+2.35%)
Jan 30, 2006
5.441
5.450
5.243
5.360
2,009,603
+0.01(+0.17%)
Jan 27, 2006
5.162
5.558
5.144
5.351
1,657,767
+0.21(+4.02%)
Jan 26, 2006
5.063
5.171
4.757
5.144
1,147,471
+0.07(+1.42%)
Jan 25, 2006
5.270
5.351
4.586
5.072
2,101,454
-0.12(-2.25%)
Jan 24, 2006
5.261
5.288
4.919
5.189
1,993,702
+0.07(+1.41%)
Jan 23, 2006
4.901
5.162
4.892
5.117
2,694,261
+0.36(+7.56%)
Jan 20, 2006
4.541
4.766
4.496
4.757
2,151,828
+0.27(+6.01%)
Jan 19, 2006
4.586
4.586
4.415
4.487
941,862
-0.05(-1.19%)
Jan 18, 2006
4.667
4.712
4.406
4.541
979,781
-0.10(-2.13%)
Jan 17, 2006
4.541
4.721
4.496
4.640
1,742,724
+0.14(+3.20%)
Jan 13, 2006
4.272
4.496
4.263
4.496
1,042,943
+0.23(+5.49%)
Jan 12, 2006
4.281
4.362
4.092
4.263
1,216,304
+0.11(+2.60%)
Jan 11, 2006
4.182
4.218
4.092
4.155
823,546
-0.01(-0.22%)
Jan 10, 2006
4.173
4.182
4.119
4.164
757,604
+0.03(+0.65%)
Jan 09, 2006
4.128
4.173
4.092
4.137
758,716
+0.06(+1.55%)
Jan 06, 2006
4.038
4.092
4.002
4.074
452,027
+0.09(+2.26%)
Jan 05, 2006
4.047
4.047
3.867
3.984
348,500
-0.04(-0.89%)
Jan 04, 2006
3.957
4.029
3.912
4.020
535,760
+0.06(+1.59%)
Jan 03, 2006
3.822
3.957
3.813
3.957
614,379
+0.14(+3.77%)
Dec 30, 2005
3.813
3.849
3.777
3.813
464,481
+0.02(+0.47%)
Dec 29, 2005
3.759
3.804
3.723
3.795
387,309
+0.10(+2.68%)
Dec 28, 2005
3.687
3.741
3.642
3.696
203,162
-0.03(-0.72%)
Dec 27, 2005
3.768
3.777
3.687
3.723
335,045
-0.04(-0.96%)
Dec 23, 2005
3.768
3.948
3.732
3.759
194,710
-0.02(-0.48%)
Dec 22, 2005
3.822
3.831
3.732
3.777
506,070
+0.00(+0.00%)
Dec 21, 2005
3.678
3.777
3.615
3.777
914,062
+0.24(+6.87%)
Dec 20, 2005
3.588
3.606
3.417
3.534
264,878
-0.05(-1.50%)
Dec 19, 2005
3.588
3.615
3.516
3.588
256,315
+0.04(+1.01%)
Dec 16, 2005
3.633
3.669
3.372
3.552
748,041
-0.13(-3.42%)
Dec 15, 2005
3.696
3.714
3.615
3.678
349,501
-0.05(-1.45%)
Dec 14, 2005
3.750
3.759
3.687
3.732
352,169
-0.04(-1.19%)
Dec 13, 2005
3.750
3.804
3.687
3.777
556,221
+0.05(+1.45%)
Dec 12, 2005
3.660
3.741
3.660
3.723
424,561
+0.03(+0.73%)
Dec 09, 2005
3.822
3.822
3.678
3.696
714,236
-0.02(-0.48%)
Dec 08, 2005
3.678
3.759
3.651
3.714
279,778
+0.03(+0.73%)
Dec 07, 2005
3.732
3.849
3.669
3.687
469,263
-0.08(-2.15%)
Dec 06, 2005
3.777
3.777
3.642
3.768
693,553
+0.00(+0.00%)
Dec 05, 2005
3.705
3.786
3.705
3.768
414,553
+0.07(+1.95%)
Dec 02, 2005
3.687
3.696
3.642
3.696
219,842
+0.02(+0.49%)
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.