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
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2007
4.146
4.344
4.146
4.182
981,996
-0.04(-0.85%)
Dec 28, 2007
4.326
4.388
4.209
4.218
747,807
-0.04(-1.05%)
Dec 27, 2007
4.478
4.505
4.263
4.263
837,390
-0.22(-4.82%)
Dec 26, 2007
4.820
4.829
4.415
4.478
940,083
-0.38(-7.78%)
Dec 24, 2007
4.649
4.883
4.649
4.856
387,197
+0.21(+4.45%)
Dec 21, 2007
4.496
4.676
4.496
4.649
1,178,294
+0.13(+2.99%)
Dec 20, 2007
4.290
4.532
4.281
4.514
828,216
+0.23(+5.46%)
Dec 19, 2007
4.110
4.290
4.110
4.281
552,107
+0.15(+3.70%)
Dec 18, 2007
4.110
4.173
4.092
4.128
539,096
+0.02(+0.44%)
Dec 17, 2007
4.092
4.164
4.092
4.110
468,707
-0.03(-0.65%)
Dec 14, 2007
4.236
4.263
4.056
4.137
657,524
-0.13(-2.95%)
Dec 13, 2007
4.191
4.272
4.164
4.263
572,901
+0.04(+1.07%)
Dec 12, 2007
4.137
4.335
4.137
4.218
459,833
+0.02(+0.43%)
Dec 11, 2007
4.317
4.344
4.110
4.200
519,512
-0.11(-2.51%)
Dec 10, 2007
4.245
4.344
4.245
4.308
589,859
+0.06(+1.48%)
Dec 07, 2007
4.272
4.290
4.227
4.245
340,714
-0.05(-1.26%)
Dec 06, 2007
4.083
4.299
4.056
4.299
504,180
+0.20(+4.82%)
Dec 05, 2007
3.795
4.101
3.759
4.101
623,942
+0.40(+10.68%)
Dec 04, 2007
3.741
3.759
3.606
3.705
586,468
-0.07(-1.90%)
Dec 03, 2007
3.849
3.939
3.741
3.777
560,807
-0.14(-3.67%)
Nov 30, 2007
4.092
4.092
3.894
3.921
820,098
-0.15(-3.75%)
Nov 29, 2007
4.146
4.227
4.056
4.074
389,088
-0.09(-2.16%)
Nov 28, 2007
4.200
4.200
4.101
4.164
527,035
+0.00(+0.00%)
Nov 27, 2007
4.209
4.218
4.128
4.164
522,034
-0.08(-1.91%)
Nov 26, 2007
4.173
4.263
4.065
4.245
744,405
+0.03(+0.64%)
Nov 23, 2007
4.209
4.236
4.173
4.218
126,767
-0.01(-0.21%)
Nov 21, 2007
4.308
4.317
4.155
4.227
506,848
-0.11(-2.49%)
Nov 20, 2007
4.236
4.353
4.227
4.335
618,715
+0.05(+1.26%)
Nov 19, 2007
4.173
4.317
4.137
4.281
634,617
+0.07(+1.71%)
Nov 16, 2007
4.317
4.317
4.101
4.209
602,036
-0.10(-2.30%)
Nov 15, 2007
4.290
4.308
4.182
4.308
489,279
-0.01(-0.21%)
Nov 14, 2007
4.317
4.442
4.290
4.317
760,273
+0.00(+0.00%)
Nov 13, 2007
4.146
4.317
4.137
4.317
602,480
+0.15(+3.67%)
Nov 12, 2007
4.299
4.299
4.092
4.164
697,000
-0.13(-3.14%)
Nov 09, 2007
3.993
4.308
3.957
4.299
636,063
+0.26(+6.46%)
Nov 08, 2007
4.209
4.290
4.038
4.038
551,773
-0.15(-3.65%)
Nov 07, 2007
4.290
4.335
4.173
4.191
356,285
-0.14(-3.32%)
Nov 06, 2007
4.272
4.353
4.236
4.335
379,447
+0.11(+2.55%)
Nov 05, 2007
4.308
4.335
4.200
4.227
393,892
-0.11(-2.49%)
Nov 02, 2007
4.353
4.478
4.299
4.335
561,225
+0.01(+0.21%)
Nov 01, 2007
4.523
4.586
4.326
4.326
749,598
-0.24(-5.31%)
Oct 31, 2007
4.496
4.577
4.460
4.568
443,909
+0.08(+1.80%)
Oct 30, 2007
4.397
4.541
4.362
4.487
531,312
+0.03(+0.60%)
Oct 29, 2007
4.317
4.460
4.308
4.460
525,308
+0.15(+3.55%)
Oct 26, 2007
4.317
4.317
4.254
4.308
849,566
+0.03(+0.63%)
Oct 25, 2007
4.263
4.299
4.191
4.281
1,003,133
+0.03(+0.63%)
Oct 24, 2007
4.227
4.272
4.200
4.254
407,992
+0.00(+0.00%)
Oct 23, 2007
4.191
4.272
4.137
4.254
459,922
+0.05(+1.28%)
Oct 22, 2007
4.182
4.218
3.984
4.200
888,153
-0.03(-0.64%)
Oct 19, 2007
4.317
4.317
4.164
4.227
630,947
-0.09(-2.08%)
Oct 18, 2007
4.272
4.317
4.272
4.317
395,649
+0.01(+0.21%)
Oct 17, 2007
4.335
4.353
4.272
4.308
396,538
+0.00(+0.00%)
Oct 16, 2007
4.272
4.335
4.254
4.308
435,125
+0.04(+0.84%)
Oct 15, 2007
4.272
4.308
4.227
4.272
354,949
+0.02(+0.42%)
Oct 12, 2007
4.227
4.272
4.227
4.254
278,206
+0.01(+0.21%)
Oct 11, 2007
4.245
4.326
4.227
4.245
435,681
-0.04(-0.84%)
Oct 10, 2007
4.272
4.281
4.191
4.281
307,578
-0.08(-1.86%)
Oct 09, 2007
4.218
4.362
4.182
4.362
254,536
+0.13(+3.19%)
Oct 08, 2007
4.227
4.245
4.146
4.227
219,508
-0.06(-1.47%)
Oct 05, 2007
4.326
4.335
4.218
4.290
248,642
+0.03(+0.63%)
Oct 04, 2007
4.272
4.299
4.191
4.263
150,231
+0.02(+0.42%)
Oct 03, 2007
4.406
4.406
4.218
4.245
389,977
-0.16(-3.67%)
Oct 02, 2007
4.317
4.406
4.272
4.406
355,950
+0.11(+2.51%)
Oct 01, 2007
4.137
4.326
4.137
4.299
524,084
+0.19(+4.60%)
Sep 28, 2007
4.137
4.236
4.110
4.110
1,154,476
-0.04(-1.08%)
Sep 27, 2007
4.272
4.272
4.101
4.155
494,060
-0.04(-0.86%)
Sep 26, 2007
4.119
4.838
4.002
4.191
2,036,514
+0.09(+2.19%)
Sep 25, 2007
4.128
4.182
4.011
4.101
382,972
-0.05(-1.30%)
Sep 24, 2007
4.335
4.344
4.155
4.155
546,658
-0.20(-4.55%)
Sep 21, 2007
4.353
4.371
4.272
4.353
499,843
+0.08(+1.89%)
Sep 20, 2007
4.335
4.433
4.218
4.272
608,040
-0.09(-2.06%)
Sep 19, 2007
4.227
4.362
4.227
4.362
752,711
+0.18(+4.30%)
Sep 18, 2007
4.002
4.200
3.957
4.182
594,474
+0.23(+5.92%)
Sep 17, 2007
3.867
3.957
3.858
3.948
758,938
+0.16(+4.28%)
Sep 14, 2007
3.813
3.822
3.705
3.786
251,089
+0.01(+0.24%)
Sep 13, 2007
3.867
3.867
3.768
3.777
433,345
-0.04(-1.18%)
Sep 12, 2007
3.678
3.903
3.678
3.822
657,969
+0.14(+3.91%)
Sep 11, 2007
3.570
3.714
3.543
3.678
737,766
+0.22(+6.23%)
Sep 10, 2007
3.399
3.498
3.318
3.462
1,125,008
+0.12(+3.49%)
Sep 07, 2007
3.399
3.417
3.318
3.345
315,473
-0.08(-2.36%)
Sep 06, 2007
3.417
3.444
3.372
3.426
434,235
+0.05(+1.60%)
Sep 05, 2007
3.435
3.462
3.264
3.372
770,948
-0.12(-3.35%)
Sep 04, 2007
3.525
3.525
3.390
3.489
519,192
-0.04(-1.02%)
Aug 31, 2007
3.462
3.525
3.390
3.525
405,101
+0.11(+3.16%)
Aug 30, 2007
3.408
3.453
3.354
3.417
246,530
+0.01(+0.26%)
Aug 29, 2007
3.336
3.444
3.309
3.408
642,623
+0.10(+2.99%)
Aug 28, 2007
3.336
3.363
3.273
3.309
255,092
-0.03(-0.81%)
Aug 27, 2007
3.345
3.399
3.327
3.336
349,389
-0.04(-1.07%)
Aug 24, 2007
3.336
3.372
3.282
3.372
382,749
+0.06(+1.90%)
Aug 23, 2007
3.435
3.462
3.291
3.309
443,798
-0.11(-3.16%)
Aug 22, 2007
3.489
3.489
3.336
3.417
324,481
+0.02(+0.53%)
Aug 21, 2007
3.399
3.462
3.345
3.399
309,913
-0.05(-1.56%)
Aug 20, 2007
3.489
3.489
3.327
3.453
457,364
+0.00(+0.00%)
Aug 17, 2007
3.570
3.642
3.426
3.453
741,480
-0.03(-0.78%)
Aug 16, 2007
3.453
3.516
3.255
3.480
1,018,368
-0.04(-1.02%)
Aug 15, 2007
3.615
3.687
3.462
3.516
586,356
-0.13(-3.46%)
Aug 14, 2007
3.687
3.714
3.516
3.642
481,272
-0.02(-0.49%)
Aug 13, 2007
3.831
3.849
3.606
3.660
794,189
-0.16(-4.24%)
Aug 10, 2007
3.507
3.822
3.471
3.822
1,339,958
+0.14(+3.91%)
Aug 09, 2007
3.768
3.975
3.489
3.678
1,723,708
-0.14(-3.76%)
Aug 08, 2007
3.975
3.993
3.822
3.822
887,819
-0.06(-1.62%)
Aug 07, 2007
3.948
3.948
3.822
3.885
525,085
-0.04(-0.92%)
Aug 06, 2007
4.200
4.200
3.822
3.921
1,025,596
-0.25(-6.03%)
Aug 03, 2007
4.220
4.344
4.164
4.173
783,847
-0.16(-3.73%)
Aug 02, 2007
4.281
4.406
4.227
4.335
535,983
+0.03(+0.63%)
Aug 01, 2007
4.317
4.451
4.146
4.308
646,960
+0.03(+0.63%)
Jul 31, 2007
4.236
4.433
4.236
4.281
788,295
+0.04(+1.06%)
Jul 30, 2007
4.281
4.308
4.146
4.236
561,003
-0.04(-1.05%)
Jul 27, 2007
4.326
4.362
4.254
4.281
655,634
-0.10(-2.26%)
Jul 26, 2007
4.496
4.496
4.281
4.380
764,721
-0.15(-3.37%)
Jul 25, 2007
4.523
4.559
4.460
4.532
482,051
+0.02(+0.40%)
Jul 24, 2007
4.766
4.793
4.487
4.514
736,587
-0.22(-4.56%)
Jul 23, 2007
4.766
4.766
4.676
4.730
447,690
+0.01(+0.19%)
Jul 20, 2007
4.865
4.901
4.631
4.721
725,912
-0.14(-2.96%)
Jul 19, 2007
4.766
4.937
4.766
4.865
1,027,597
+0.14(+3.05%)
Jul 18, 2007
4.496
4.766
4.469
4.721
1,013,586
+0.21(+4.58%)
Jul 17, 2007
4.487
4.532
4.469
4.514
409,104
+0.04(+0.80%)
Jul 16, 2007
4.541
4.541
4.451
4.478
468,151
-0.06(-1.39%)
Jul 13, 2007
4.550
4.577
4.523
4.541
334,044
-0.01(-0.20%)
Jul 12, 2007
4.532
4.586
4.505
4.550
442,019
+0.00(+0.00%)
Jul 11, 2007
4.586
4.586
4.469
4.550
459,922
+0.00(+0.00%)
Jul 10, 2007
4.451
4.559
4.433
4.550
693,775
+0.04(+1.00%)
Jul 09, 2007
4.487
4.532
4.451
4.505
763,498
+0.08(+1.83%)
Jul 06, 2007
4.487
4.604
4.371
4.424
419,223
+0.01(+0.20%)
Jul 05, 2007
4.523
4.532
4.415
4.415
480,939
-0.08(-1.80%)
Jul 03, 2007
4.487
4.523
4.469
4.496
472,599
+0.03(+0.60%)
Jul 02, 2007
4.514
4.514
4.371
4.469
349,167
+0.13(+2.90%)
Jun 29, 2007
4.460
4.523
4.335
4.344
453,695
-0.06(-1.43%)
Jun 28, 2007
4.424
4.496
4.380
4.406
336,045
-0.02(-0.41%)
Jun 27, 2007
4.344
4.433
4.272
4.424
463,703
+0.10(+2.29%)
Jun 26, 2007
4.469
4.469
4.281
4.326
586,245
-0.11(-2.43%)
Jun 25, 2007
4.451
4.559
4.424
4.433
639,399
-0.01(-0.20%)
Jun 22, 2007
4.523
4.541
4.433
4.442
2,694,706
-0.05(-1.20%)
Jun 21, 2007
4.433
4.523
4.406
4.496
306,577
+0.06(+1.42%)
Jun 20, 2007
4.568
4.622
4.415
4.433
617,826
-0.13(-2.95%)
Jun 19, 2007
4.496
4.577
4.460
4.568
484,608
+0.11(+2.42%)
Jun 18, 2007
4.451
4.532
4.433
4.460
533,092
+0.04(+0.81%)
Jun 15, 2007
4.344
4.442
4.317
4.424
904,388
+0.13(+3.14%)
Jun 14, 2007
4.245
4.308
4.236
4.290
378,413
+0.08(+1.92%)
Jun 13, 2007
4.209
4.227
4.164
4.209
394,981
+0.05(+1.30%)
Jun 12, 2007
4.218
4.245
4.128
4.155
564,561
-0.09(-2.12%)
Jun 11, 2007
4.335
4.362
4.236
4.245
392,869
-0.09(-2.07%)
Jun 08, 2007
4.353
4.353
4.227
4.335
583,910
+0.03(+0.63%)
Jun 07, 2007
4.415
4.415
4.272
4.308
682,655
-0.09(-2.05%)
Jun 06, 2007
4.362
4.451
4.326
4.397
564,116
-0.07(-1.61%)
Jun 05, 2007
4.469
4.478
4.362
4.469
496,952
+0.00(+0.00%)
Jun 04, 2007
4.371
4.478
4.371
4.469
575,381
+0.10(+2.26%)
Jun 01, 2007
4.317
4.388
4.317
4.371
860,809
+0.06(+1.46%)
May 31, 2007
4.406
4.442
4.254
4.308
1,134,905
-0.10(-2.24%)
May 30, 2007
4.460
4.460
4.397
4.406
555,443
-0.07(-1.61%)
May 29, 2007
4.550
4.550
4.415
4.478
645,737
-0.01(-0.20%)
May 25, 2007
4.496
4.559
4.460
4.487
612,155
+0.00(+0.00%)
May 24, 2007
4.568
4.631
4.460
4.487
760,115
-0.12(-2.54%)
May 23, 2007
4.586
4.658
4.566
4.604
595,697
+0.02(+0.39%)
May 22, 2007
4.739
4.739
4.559
4.586
708,927
-0.15(-3.23%)
May 21, 2007
4.640
4.775
4.640
4.739
642,579
+0.11(+2.33%)
May 18, 2007
4.604
4.694
4.595
4.631
685,213
-0.03(-0.58%)
May 17, 2007
4.604
4.685
4.505
4.658
607,502
+0.10(+2.17%)
May 16, 2007
4.523
4.586
4.460
4.559
969,344
+0.00(+0.00%)
May 15, 2007
4.766
4.766
4.532
4.559
1,291,697
-0.21(-4.34%)
May 14, 2007
4.775
4.820
4.730
4.766
655,745
-0.03(-0.56%)
May 11, 2007
4.676
4.874
4.676
4.793
647,071
+0.04(+0.95%)
May 10, 2007
4.730
4.910
4.712
4.748
1,365,068
-0.37(-7.21%)
May 09, 2007
4.973
5.207
4.901
5.117
988,121
+0.19(+3.83%)
May 08, 2007
5.000
5.090
4.874
4.928
869,264
-0.08(-1.62%)
May 07, 2007
5.009
5.045
4.991
5.009
623,386
+0.03(+0.54%)
May 04, 2007
4.721
4.982
4.757
4.982
590,248
+0.24(+5.12%)
May 03, 2007
4.865
4.892
4.730
4.739
612,283
-0.12(-2.41%)
May 02, 2007
4.685
4.919
4.676
4.856
667,866
+0.14(+3.05%)
May 01, 2007
4.856
4.856
4.667
4.712
1,004,801
-0.14(-2.96%)
Apr 30, 2007
4.946
5.045
4.730
4.856
864,022
-0.13(-2.70%)
Apr 27, 2007
4.991
5.045
4.910
4.991
838,558
+0.00(+0.00%)
Apr 26, 2007
5.081
5.153
4.973
4.991
625,032
-0.09(-1.77%)
Apr 25, 2007
5.099
5.180
5.036
5.081
540,208
+0.00(+0.00%)
Apr 24, 2007
5.216
5.351
5.081
5.081
690,328
-0.13(-2.59%)
Apr 23, 2007
5.072
5.216
4.919
5.216
1,055,842
+0.16(+3.20%)
Apr 20, 2007
4.793
5.054
4.757
5.054
977,335
+0.29(+6.04%)
Apr 19, 2007
4.811
4.856
4.703
4.766
936,747
-0.14(-2.93%)
Apr 18, 2007
5.063
5.063
4.793
4.910
1,210,076
-0.06(-1.27%)
Apr 17, 2007
5.171
5.216
4.973
4.973
1,521,213
-0.21(-3.99%)
Apr 16, 2007
5.261
5.387
5.081
5.180
831,886
-0.07(-1.37%)
Apr 13, 2007
5.216
5.261
5.081
5.252
916,175
+0.19(+3.73%)
Apr 12, 2007
4.964
5.126
4.946
5.063
753,045
+0.12(+2.36%)
Apr 11, 2007
5.081
5.162
4.865
4.946
1,140,132
-0.12(-2.31%)
Apr 10, 2007
4.757
5.090
4.730
5.063
1,393,000
+0.34(+7.24%)
Apr 09, 2007
4.622
4.730
4.532
4.721
1,213,857
+0.22(+4.79%)
Apr 05, 2007
4.478
4.586
4.478
4.505
338,825
+0.00(+0.00%)
Apr 04, 2007
4.451
4.586
4.451
4.505
407,213
-0.04(-0.79%)
Apr 03, 2007
4.523
4.622
4.460
4.541
720,575
-0.01(-0.20%)
Apr 02, 2007
4.622
4.658
4.514
4.550
573,235
-0.11(-2.32%)
Mar 30, 2007
4.721
4.748
4.631
4.658
492,059
-0.04(-0.77%)
Mar 29, 2007
4.676
4.703
4.559
4.694
744,594
+0.01(+0.19%)
Mar 28, 2007
4.622
4.721
4.568
4.685
716,905
+0.15(+3.37%)
Mar 27, 2007
4.667
4.739
4.505
4.532
717,572
-0.15(-3.26%)
Mar 26, 2007
4.766
4.775
4.631
4.685
427,785
+0.04(+0.97%)
Mar 23, 2007
4.694
4.757
4.631
4.640
597,699
-0.04(-0.96%)
Mar 22, 2007
4.586
4.748
4.586
4.685
832,998
+0.10(+2.16%)
Mar 21, 2007
4.523
4.604
4.424
4.586
751,155
+0.11(+2.41%)
Mar 20, 2007
4.487
4.577
4.397
4.478
1,208,186
+0.09(+2.05%)
Mar 19, 2007
4.110
4.397
4.101
4.388
1,181,387
+0.24(+5.86%)
Mar 16, 2007
4.227
4.245
4.056
4.146
1,155,811
-0.07(-1.71%)
Mar 15, 2007
4.272
4.406
4.182
4.218
919,511
-0.05(-1.26%)
Mar 14, 2007
4.397
4.487
4.209
4.272
1,269,902
-0.08(-1.86%)
Mar 13, 2007
4.541
4.586
4.308
4.353
918,177
-0.19(-4.16%)
Mar 12, 2007
4.721
4.730
4.505
4.541
871,806
-0.19(-3.99%)
Mar 09, 2007
4.847
4.937
4.640
4.730
952,871
-0.09(-1.87%)
Mar 08, 2007
5.135
5.162
4.685
4.820
1,778,308
-0.34(-6.62%)
Mar 07, 2007
5.171
5.198
5.036
5.162
763,275
+0.03(+0.53%)
Mar 06, 2007
5.297
5.297
4.982
5.135
1,336,733
+0.03(+0.53%)
Mar 05, 2007
5.441
5.495
5.090
5.108
1,549,683
-0.38(-6.89%)
Mar 02, 2007
5.701
5.719
5.477
5.486
790,853
-0.23(-4.09%)
Mar 01, 2007
5.755
5.818
5.594
5.719
552,376
-0.05(-0.93%)
Feb 28, 2007
5.737
5.917
5.665
5.773
688,215
-0.09(-1.53%)
Feb 27, 2007
6.070
6.088
5.396
5.863
1,168,710
-0.27(-4.40%)
Feb 26, 2007
6.241
6.610
5.890
6.133
327,972
-0.02(-0.29%)
Feb 23, 2007
6.241
6.403
6.115
6.151
781,512
-0.08(-1.30%)
Feb 22, 2007
5.962
6.232
5.899
6.232
830,440
+0.26(+4.37%)
Feb 21, 2007
5.971
6.160
5.863
5.971
682,544
+0.06(+0.99%)
Feb 20, 2007
5.935
5.935
5.845
5.913
427,229
-0.02(-0.38%)
Feb 16, 2007
6.088
6.088
5.845
5.935
376,745
+0.08(+1.38%)
Feb 15, 2007
5.971
5.980
5.773
5.854
530,089
-0.13(-2.11%)
Feb 14, 2007
6.277
6.277
5.935
5.980
574,430
-0.25(-4.04%)
Feb 13, 2007
5.980
6.250
5.980
6.232
990,768
+0.25(+4.21%)
Feb 12, 2007
6.159
6.439
5.863
5.980
571,035
-0.09(-1.48%)
Feb 09, 2007
5.926
6.187
5.890
6.070
1,065,628
+0.18(+3.05%)
Feb 08, 2007
5.728
5.890
5.621
5.890
669,534
+0.15(+2.66%)
Feb 07, 2007
5.845
5.845
5.710
5.737
377,189
-0.07(-1.24%)
Feb 06, 2007
5.809
5.818
5.719
5.809
452,027
+0.07(+1.25%)
Feb 05, 2007
5.737
5.836
5.710
5.737
470,375
-0.03(-0.47%)
Feb 02, 2007
5.809
5.845
5.737
5.764
273,329
-0.04(-0.77%)
Feb 01, 2007
5.899
5.935
5.791
5.809
277,666
-0.04(-0.77%)
Jan 31, 2007
5.926
5.953
5.719
5.854
471,487
-0.04(-0.61%)
Jan 30, 2007
5.692
5.926
5.495
5.890
589,470
+0.21(+3.64%)
Jan 29, 2007
5.791
5.881
5.656
5.683
559,335
-0.06(-1.10%)
Jan 26, 2007
5.674
5.791
5.674
5.746
390,533
+0.13(+2.40%)
Jan 25, 2007
5.800
5.827
5.585
5.612
527,976
-0.14(-2.50%)
Jan 24, 2007
5.863
5.917
5.692
5.755
479,271
-0.08(-1.39%)
Jan 23, 2007
5.630
5.845
5.630
5.836
649,073
+0.22(+3.84%)
Jan 22, 2007
5.737
5.791
5.612
5.621
719,685
-0.16(-2.80%)
Jan 19, 2007
5.728
5.809
5.683
5.782
832,886
+0.04(+0.78%)
Jan 18, 2007
5.980
5.989
5.719
5.737
827,104
-0.17(-2.89%)
Jan 17, 2007
5.926
5.989
5.845
5.908
497,063
+0.03(+0.46%)
Jan 16, 2007
6.016
6.025
5.854
5.881
552,663
-0.05(-0.91%)
Jan 12, 2007
5.818
5.935
5.773
5.935
528,977
+0.16(+2.80%)
Jan 11, 2007
5.692
5.899
5.692
5.773
852,902
+0.05(+0.94%)
Jan 10, 2007
5.908
5.908
5.710
5.719
727,803
-0.20(-3.34%)
Jan 09, 2007
5.971
5.980
5.809
5.917
948,645
-0.06(-1.05%)
Jan 08, 2007
5.917
6.034
5.845
5.980
926,294
+0.11(+1.84%)
Jan 05, 2007
5.845
5.935
5.728
5.872
1,134,905
+0.01(+0.15%)
Jan 04, 2007
5.917
5.989
5.845
5.863
909,281
-0.05(-0.91%)
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.