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 (%)
Dec 29, 2017
0.6274
0.6274
0.6274
0
-0.00(-0.13%)
Dec 28, 2017
0.6363
0.6435
0.6260
0.6282
513,515
-0.00(-0.78%)
Dec 27, 2017
0.6390
0.6525
0.6309
0.6332
279,837
-0.00(-0.21%)
Dec 26, 2017
0.6300
0.6525
0.6255
0.6345
559,049
-0.01(-1.87%)
Dec 22, 2017
0.6462
0.6525
0.6214
0.6466
345,822
+0.02(+3.29%)
Dec 21, 2017
0.6399
0.6569
0.6213
0.6260
876,901
-0.00(-0.64%)
Dec 20, 2017
0.6399
0.6660
0.6300
0.6300
235,687
-0.01(-1.82%)
Dec 19, 2017
0.6570
0.6745
0.6409
0.6417
348,174
+0.00(+0.14%)
Dec 18, 2017
0.6489
0.6916
0.6390
0.6408
232,201
+0.01(+1.11%)
Dec 15, 2017
0.6660
0.6750
0.6338
0.6338
289,607
-0.04(-5.48%)
Dec 14, 2017
0.6579
0.6921
0.6426
0.6705
177,167
+0.00(+0.68%)
Dec 13, 2017
0.7029
0.7029
0.6530
0.6660
417,668
-0.05(-6.33%)
Dec 12, 2017
0.7110
0.7200
0.6940
0.7110
132,091
+0.00(+0.00%)
Dec 11, 2017
0.7056
0.7198
0.7020
0.7110
114,873
+0.00(+0.01%)
Dec 08, 2017
0.7091
0.7200
0.6860
0.7109
107,502
+0.00(+0.62%)
Dec 07, 2017
0.6774
0.7200
0.6760
0.7065
185,446
+0.01(+1.16%)
Dec 06, 2017
0.6705
0.7098
0.6705
0.6984
197,322
-0.00(-0.51%)
Dec 05, 2017
0.7200
0.7276
0.6930
0.7020
178,698
-0.01(-1.27%)
Dec 04, 2017
0.7200
0.7200
0.6866
0.7110
328,112
-0.02(-3.30%)
Dec 01, 2017
0.6750
0.7353
0.6750
0.7353
326,906
+0.06(+8.93%)
Nov 30, 2017
0.6570
0.6974
0.6570
0.6750
251,305
+0.01(+2.04%)
Nov 29, 2017
0.6678
0.6971
0.6571
0.6615
231,294
-0.01(-1.99%)
Nov 28, 2017
0.7155
0.7353
0.6660
0.6749
383,688
-0.04(-5.08%)
Nov 27, 2017
0.7380
0.7560
0.7110
0.7110
138,666
-0.04(-5.94%)
Nov 24, 2017
0.7920
0.7920
0.7380
0.7560
34,832
-0.02(-2.63%)
Nov 22, 2017
0.7582
0.7830
0.7559
0.7764
47,693
+0.03(+3.93%)
Nov 21, 2017
0.7569
0.7920
0.7290
0.7470
155,599
-0.02(-2.90%)
Nov 20, 2017
0.7920
0.8100
0.7506
0.7694
159,719
-0.02(-2.86%)
Nov 17, 2017
0.7652
0.8010
0.7652
0.7920
149,089
+0.03(+3.53%)
Nov 16, 2017
0.7339
0.7920
0.7335
0.7650
90,221
+0.02(+2.99%)
Nov 15, 2017
0.7200
0.7650
0.6886
0.7428
119,002
+0.00(+0.63%)
Nov 14, 2017
0.7839
0.8100
0.7324
0.7381
120,927
-0.06(-7.85%)
Nov 13, 2017
0.7920
0.8307
0.7501
0.8010
206,945
+0.01(+1.14%)
Nov 10, 2017
0.7470
0.8010
0.7470
0.7920
140,801
+0.02(+2.33%)
Nov 09, 2017
0.7740
0.8010
0.7290
0.7740
401,764
-0.04(-4.44%)
Nov 08, 2017
0.8281
0.8370
0.7830
0.8100
220,433
-0.02(-2.77%)
Nov 07, 2017
0.8640
0.8730
0.8281
0.8331
249,088
-0.02(-1.78%)
Nov 06, 2017
0.8460
0.8775
0.8460
0.8482
425,941
+0.00(+0.26%)
Nov 03, 2017
0.8381
0.8550
0.8190
0.8460
171,778
+0.01(+1.08%)
Nov 02, 2017
0.7920
0.8460
0.7578
0.8370
362,907
+0.05(+6.04%)
Nov 01, 2017
0.7200
0.7920
0.7135
0.7893
583,165
+0.08(+11.01%)
Oct 31, 2017
0.6930
0.7200
0.6854
0.7110
219,401
+0.03(+3.95%)
Oct 30, 2017
0.6489
0.7020
0.6489
0.6840
309,913
+0.02(+2.76%)
Oct 27, 2017
0.6647
0.6750
0.6397
0.6657
447,370
+0.01(+1.18%)
Oct 26, 2017
0.6426
0.6660
0.6236
0.6579
222,341
+0.00(+0.14%)
Oct 25, 2017
0.6391
0.6570
0.6345
0.6570
185,584
+0.01(+2.10%)
Oct 24, 2017
0.6442
0.6510
0.6302
0.6435
228,858
-0.00(-0.33%)
Oct 23, 2017
0.6660
0.6660
0.6354
0.6457
77,851
-0.02(-2.92%)
Oct 20, 2017
0.6584
0.6831
0.6390
0.6651
165,242
+0.01(+1.03%)
Oct 19, 2017
0.6480
0.6840
0.6138
0.6584
286,216
+0.01(+1.60%)
Oct 18, 2017
0.6678
0.6877
0.6480
0.6480
314,304
-0.02(-2.83%)
Oct 17, 2017
0.7011
0.7011
0.6663
0.6669
98,751
-0.04(-5.07%)
Oct 16, 2017
0.6759
0.7033
0.6669
0.7026
185,207
+0.01(+1.40%)
Oct 13, 2017
0.6750
0.6930
0.6588
0.6929
165,835
+0.03(+5.16%)
Oct 12, 2017
0.6669
0.6750
0.6552
0.6588
141,985
-0.01(-1.21%)
Oct 11, 2017
0.6714
0.7065
0.6570
0.6669
252,274
-0.00(-0.67%)
Oct 10, 2017
0.6435
0.7029
0.6435
0.6714
217,091
+0.01(+1.33%)
Oct 09, 2017
0.6861
0.6861
0.6453
0.6626
204,106
-0.03(-4.39%)
Oct 06, 2017
0.6660
0.6930
0.6390
0.6930
157,143
+0.04(+5.48%)
Oct 05, 2017
0.6570
0.6903
0.6570
0.6570
112,455
-0.02(-2.67%)
Oct 04, 2017
0.6930
0.7200
0.6570
0.6750
144,009
-0.04(-5.06%)
Oct 03, 2017
0.7110
0.7380
0.7110
0.7110
106,280
-0.00(-0.58%)
Oct 02, 2017
0.7170
0.7425
0.7152
0.7152
181,884
-0.02(-3.10%)
Sep 29, 2017
0.7167
0.7515
0.7028
0.7380
307,790
+0.02(+2.89%)
Sep 28, 2017
0.7425
0.7469
0.7029
0.7173
267,519
-0.02(-2.69%)
Sep 27, 2017
0.7200
0.7560
0.7110
0.7371
153,518
+0.04(+5.00%)
Sep 26, 2017
0.7200
0.7544
0.6840
0.7020
164,978
-0.01(-1.27%)
Sep 25, 2017
0.6930
0.7290
0.6840
0.7110
259,486
+0.01(+1.58%)
Sep 22, 2017
0.6651
0.7000
0.6480
0.7000
196,246
+0.05(+7.27%)
Sep 21, 2017
0.6660
0.6840
0.6435
0.6525
46,347
-0.03(-4.60%)
Sep 20, 2017
0.6750
0.6926
0.6660
0.6840
112,152
+0.01(+1.47%)
Sep 19, 2017
0.6525
0.6750
0.6408
0.6741
370,673
+0.03(+5.40%)
Sep 18, 2017
0.6354
0.6558
0.6300
0.6396
168,306
+0.03(+4.56%)
Sep 15, 2017
0.6480
0.6660
0.6117
0.6117
216,618
-0.04(-5.61%)
Sep 14, 2017
0.6739
0.6750
0.6480
0.6480
252,946
-0.02(-2.70%)
Sep 13, 2017
0.6748
0.6795
0.6497
0.6660
205,491
+0.00(+0.56%)
Sep 12, 2017
0.6399
0.6661
0.6399
0.6623
63,423
+0.02(+2.66%)
Sep 11, 2017
0.6390
0.6493
0.6390
0.6452
43,412
+0.01(+0.96%)
Sep 08, 2017
0.6489
0.6570
0.6300
0.6390
100,851
-0.01(-1.39%)
Sep 07, 2017
0.6750
0.6750
0.6480
0.6480
79,438
-0.02(-2.70%)
Sep 06, 2017
0.7020
0.7020
0.6480
0.6660
53,160
-0.01(-1.33%)
Sep 05, 2017
0.6480
0.6750
0.6210
0.6750
127,638
+0.02(+2.74%)
Sep 01, 2017
0.6570
0.6795
0.6459
0.6570
78,622
+0.00(+0.34%)
Aug 31, 2017
0.6660
0.6840
0.6489
0.6548
178,767
-0.00(-0.47%)
Aug 30, 2017
0.6129
0.6660
0.6129
0.6578
221,970
+0.03(+4.55%)
Aug 29, 2017
0.6300
0.6390
0.6120
0.6292
120,514
+0.02(+2.96%)
Aug 28, 2017
0.6390
0.6456
0.6111
0.6111
207,267
-0.03(-4.37%)
Aug 25, 2017
0.6300
0.6480
0.6300
0.6390
128,755
+0.01(+1.43%)
Aug 24, 2017
0.6484
0.6570
0.6300
0.6300
159,876
-0.02(-3.55%)
Aug 23, 2017
0.6660
0.6660
0.6525
0.6533
48,429
+0.00(+0.11%)
Aug 22, 2017
0.6660
0.6750
0.6400
0.6525
192,589
-0.01(-2.03%)
Aug 21, 2017
0.7020
0.7029
0.6660
0.6660
88,910
-0.01(-1.64%)
Aug 18, 2017
0.6750
0.7010
0.6750
0.6771
105,436
-0.01(-1.01%)
Aug 17, 2017
0.6934
0.6934
0.6750
0.6840
53,382
+0.01(+0.97%)
Aug 16, 2017
0.6849
0.7091
0.6750
0.6775
62,407
-0.02(-2.50%)
Aug 15, 2017
0.7290
0.7290
0.6948
0.6948
42,499
-0.02(-2.95%)
Aug 14, 2017
0.6930
0.7290
0.6750
0.7160
144,970
+0.02(+2.65%)
Aug 11, 2017
0.7200
0.7200
0.6930
0.6975
149,300
-0.02(-2.99%)
Aug 10, 2017
0.7650
0.7650
0.7020
0.7190
224,899
-0.02(-2.08%)
Aug 09, 2017
0.7830
0.8010
0.7200
0.7344
367,583
-0.05(-6.75%)
Aug 08, 2017
0.7740
0.8001
0.7740
0.7875
133,862
+0.01(+1.61%)
Aug 07, 2017
0.8025
0.8100
0.7740
0.7750
122,135
-0.03(-3.48%)
Aug 04, 2017
0.7920
0.8055
0.7830
0.8029
80,481
+0.01(+0.86%)
Aug 03, 2017
0.7830
0.8073
0.7817
0.7961
181,724
-0.01(-0.95%)
Aug 02, 2017
0.8100
0.8101
0.8037
0.8037
82,084
-0.01(-1.14%)
Aug 01, 2017
0.8208
0.8281
0.8127
0.8130
50,221
-0.02(-2.77%)
Jul 31, 2017
0.8370
0.8373
0.8100
0.8361
70,564
-0.01(-0.96%)
Jul 28, 2017
0.8442
0.8487
0.8100
0.8442
80,945
-0.00(-0.11%)
Jul 27, 2017
0.8335
0.8487
0.8163
0.8451
46,087
+0.01(+1.51%)
Jul 26, 2017
0.8541
0.8541
0.8055
0.8325
79,902
+0.01(+1.09%)
Jul 25, 2017
0.8190
0.8622
0.7953
0.8235
97,938
+0.00(+0.26%)
Jul 24, 2017
0.8196
0.8550
0.8196
0.8214
71,693
-0.01(-1.15%)
Jul 21, 2017
0.8730
0.8730
0.8155
0.8309
276,518
-0.02(-1.89%)
Jul 20, 2017
0.8253
0.8730
0.8253
0.8469
176,455
+0.04(+4.44%)
Jul 19, 2017
0.8141
0.8370
0.8011
0.8109
63,919
+0.00(+0.11%)
Jul 18, 2017
0.8046
0.8100
0.7756
0.8100
63,536
+0.02(+2.19%)
Jul 17, 2017
0.7844
0.8069
0.7740
0.7927
183,613
-0.00(-0.23%)
Jul 14, 2017
0.7695
0.8099
0.7695
0.7945
71,417
+0.02(+2.45%)
Jul 13, 2017
0.7560
0.7823
0.7560
0.7755
269,798
-0.00(-0.58%)
Jul 12, 2017
0.7830
0.8100
0.7740
0.7800
89,356
-0.00(-0.51%)
Jul 11, 2017
0.8010
0.8010
0.7785
0.7839
107,586
-0.01(-1.28%)
Jul 10, 2017
0.8001
0.8001
0.7851
0.7941
84,329
+0.00(+0.32%)
Jul 07, 2017
0.8055
0.8055
0.7745
0.7916
137,075
-0.02(-2.08%)
Jul 06, 2017
0.8127
0.8191
0.7965
0.8084
107,815
-0.00(-0.40%)
Jul 05, 2017
0.8550
0.8551
0.8100
0.8117
99,678
-0.03(-4.06%)
Jul 03, 2017
0.8451
0.8640
0.8126
0.8460
62,657
+0.00(+0.53%)
Jun 30, 2017
0.8370
0.8460
0.7949
0.8415
52,644
+0.01(+1.63%)
Jun 29, 2017
0.8010
0.8505
0.7920
0.8280
176,896
+0.02(+1.91%)
Jun 28, 2017
0.8172
0.8280
0.7920
0.8126
114,486
+0.01(+0.91%)
Jun 27, 2017
0.7893
0.8181
0.7830
0.8053
52,225
+0.01(+1.67%)
Jun 26, 2017
0.7967
0.8190
0.7830
0.7920
93,812
+0.00(+0.00%)
Jun 23, 2017
0.7650
0.8010
0.7650
0.7920
170,743
+0.01(+1.29%)
Jun 22, 2017
0.7605
0.7830
0.7605
0.7820
65,668
+0.02(+2.80%)
Jun 21, 2017
0.8010
0.8010
0.7389
0.7606
230,324
-0.03(-3.97%)
Jun 20, 2017
0.8100
0.8235
0.7741
0.7920
173,661
-0.02(-2.22%)
Jun 19, 2017
0.8100
0.8280
0.7920
0.8100
155,699
+0.00(+0.12%)
Jun 16, 2017
0.8100
0.8100
0.7920
0.8091
107,543
+0.02(+2.15%)
Jun 15, 2017
0.8100
0.8100
0.7659
0.7920
143,055
-0.02(-2.21%)
Jun 14, 2017
0.8550
0.8551
0.7927
0.8100
298,667
-0.04(-5.09%)
Jun 13, 2017
0.8280
0.8550
0.8100
0.8534
193,674
+0.02(+1.81%)
Jun 12, 2017
0.8550
0.8604
0.8190
0.8382
183,849
+0.00(+0.14%)
Jun 09, 2017
0.8460
0.8622
0.8394
0.8370
267,351
-0.01(-1.59%)
Jun 08, 2017
0.8370
0.8719
0.8271
0.8505
180,056
+0.01(+1.25%)
Jun 07, 2017
0.8730
0.8730
0.8100
0.8400
298,826
-0.03(-3.67%)
Jun 06, 2017
0.8730
0.8730
0.8280
0.8721
276,151
-0.00(-0.11%)
Jun 05, 2017
0.8730
0.8865
0.8550
0.8730
225,447
+0.00(+0.00%)
Jun 02, 2017
0.9091
0.9091
0.8550
0.8730
199,025
-0.01(-1.52%)
Jun 01, 2017
0.9181
0.9271
0.8865
0.8865
164,179
-0.03(-3.43%)
May 31, 2017
0.9091
0.9271
0.8820
0.9181
132,475
+0.01(+0.99%)
May 30, 2017
0.9271
0.9271
0.8730
0.9091
227,530
+0.01(+1.00%)
May 26, 2017
0.9271
0.9271
0.9001
0.9001
191,311
-0.01(-0.99%)
May 25, 2017
0.9811
0.9811
0.9001
0.9091
169,109
-0.06(-6.48%)
May 24, 2017
0.9991
0.9991
0.9541
0.9721
194,686
-0.01(-0.92%)
May 23, 2017
0.9811
0.9991
0.9451
0.9811
216,046
+0.00(+0.00%)
May 22, 2017
1.035
1.035
0.9811
0.9811
170,944
-0.04(-3.54%)
May 19, 2017
1.008
1.053
0.9991
1.017
324,884
+0.03(+2.73%)
May 18, 2017
1.008
1.008
0.9901
0.9901
158,373
-0.02(-1.79%)
May 17, 2017
1.035
1.035
0.9991
1.008
183,627
-0.02(-1.75%)
May 16, 2017
1.044
1.044
0.9901
1.026
288,268
+0.00(+0.00%)
May 15, 2017
1.026
1.035
0.9991
1.026
247,944
+0.03(+2.70%)
May 12, 2017
0.9631
1.008
0.9631
0.9991
207,697
+0.00(+0.00%)
May 11, 2017
0.9451
0.9991
0.9181
0.9991
522,398
+0.05(+5.71%)
May 10, 2017
0.9361
0.9721
0.9361
0.9451
154,837
+0.01(+0.96%)
May 09, 2017
0.9901
1.035
0.9001
0.9361
756,730
+0.08(+9.47%)
May 08, 2017
0.8819
0.8819
0.8223
0.8550
289,328
-0.01(-1.39%)
May 05, 2017
0.8460
0.8775
0.8201
0.8671
56,401
+0.01(+1.38%)
May 04, 2017
0.8660
0.8820
0.8150
0.8553
165,937
-0.03(-3.03%)
May 03, 2017
0.8730
0.8913
0.8640
0.8820
178,111
+0.01(+0.66%)
May 02, 2017
0.8830
0.8992
0.8641
0.8763
181,989
-0.01(-1.66%)
May 01, 2017
0.8820
0.9001
0.8550
0.8911
200,327
-0.01(-1.00%)
Apr 28, 2017
0.9181
0.9271
0.8820
0.9001
134,596
-0.01(-0.99%)
Apr 27, 2017
0.9361
0.9541
0.9001
0.9091
229,419
-0.02(-1.94%)
Apr 26, 2017
0.9091
0.9375
0.9001
0.9271
462,151
+0.02(+1.98%)
Apr 25, 2017
0.9271
0.9271
0.9001
0.9091
171,600
+0.01(+1.00%)
Apr 24, 2017
0.9271
0.9361
0.9001
0.9001
192,201
-0.01(-0.99%)
Apr 21, 2017
0.8911
0.9181
0.8911
0.9091
205,395
+0.02(+2.02%)
Apr 20, 2017
0.8820
0.9001
0.8740
0.8911
182,156
+0.01(+1.02%)
Apr 19, 2017
0.8730
0.9091
0.8640
0.8820
718,727
-0.00(-0.01%)
Apr 18, 2017
0.8655
0.9091
0.8655
0.8821
122,234
+0.02(+1.92%)
Apr 17, 2017
0.9631
0.9631
0.8551
0.8655
432,790
-0.11(-10.96%)
Apr 13, 2017
0.9451
0.9721
0.9361
0.9721
728,722
+0.01(+0.93%)
Apr 12, 2017
0.9091
0.9901
0.9001
0.9631
824,308
+0.06(+7.00%)
Apr 11, 2017
0.8730
0.9181
0.8640
0.9001
539,409
+0.05(+5.26%)
Apr 10, 2017
0.8667
0.9001
0.8325
0.8550
350,979
+0.04(+5.47%)
Apr 07, 2017
0.8109
0.8352
0.8010
0.8107
237,016
-0.02(-2.42%)
Apr 06, 2017
0.7920
0.8388
0.7830
0.8307
202,204
+0.04(+5.61%)
Apr 05, 2017
0.8100
0.8460
0.7831
0.7866
346,972
-0.03(-3.81%)
Apr 04, 2017
0.8190
0.8446
0.8005
0.8178
133,501
-0.01(-0.61%)
Apr 03, 2017
0.8280
0.8730
0.8228
0.8228
232,242
-0.00(-0.32%)
Mar 31, 2017
0.8100
0.8388
0.8100
0.8254
190,323
+0.02(+2.25%)
Mar 30, 2017
0.8100
0.8244
0.8010
0.8073
177,046
-0.00(-0.34%)
Mar 29, 2017
0.8172
0.8487
0.8100
0.8100
323,060
-0.01(-1.78%)
Mar 28, 2017
0.7704
0.8370
0.7673
0.8247
197,037
+0.06(+7.81%)
Mar 27, 2017
0.7650
0.7650
0.7303
0.7650
49,969
+0.02(+2.39%)
Mar 24, 2017
0.7488
0.7830
0.7470
0.7471
123,993
-0.01(-1.18%)
Mar 23, 2017
0.7209
0.7830
0.7206
0.7560
354,285
+0.03(+3.45%)
Mar 22, 2017
0.7740
0.8010
0.7200
0.7308
503,967
-0.04(-5.58%)
Mar 21, 2017
0.7920
0.8201
0.7659
0.7740
158,118
-0.02(-3.01%)
Mar 20, 2017
0.8550
0.8550
0.7904
0.7981
309,159
-0.05(-6.27%)
Mar 17, 2017
0.8730
0.8730
0.8001
0.8514
678,843
+0.01(+1.72%)
Mar 16, 2017
0.8370
0.8512
0.8370
0.8370
330,524
+0.01(+1.08%)
Mar 15, 2017
0.8280
0.8550
0.8280
0.8281
297,433
-0.00(-0.31%)
Mar 14, 2017
0.9361
0.9444
0.7904
0.8307
1,330,725
-0.11(-12.10%)
Mar 13, 2017
0.9721
0.9721
0.9361
0.9451
383,430
-0.02(-1.87%)
Mar 10, 2017
0.9361
0.9991
0.9271
0.9631
470,055
+0.02(+1.90%)
Mar 09, 2017
0.9721
0.9811
0.9361
0.9451
679,585
-0.01(-0.94%)
Mar 08, 2017
0.9541
0.9991
0.9451
0.9541
811,327
-0.01(-0.93%)
Mar 07, 2017
0.9541
0.9811
0.9271
0.9631
379,402
+0.01(+0.94%)
Mar 06, 2017
0.9901
0.9901
0.9451
0.9541
295,671
-0.04(-3.64%)
Mar 03, 2017
0.9901
1.017
0.9721
0.9901
426,973
-0.02(-1.79%)
Mar 02, 2017
0.9901
1.015
0.9811
1.008
217,660
+0.01(+0.90%)
Mar 01, 2017
1.008
1.026
0.9991
0.9991
250,759
-0.01(-0.89%)
Feb 28, 2017
1.017
1.026
0.9925
1.008
120,543
-0.01(-0.88%)
Feb 27, 2017
0.9901
1.017
0.9901
1.017
119,221
+0.03(+2.73%)
Feb 24, 2017
0.9991
1.026
0.9901
0.9901
252,044
-0.01(-0.90%)
Feb 23, 2017
1.044
1.044
0.9991
0.9991
257,700
-0.04(-3.48%)
Feb 22, 2017
1.026
1.044
1.016
1.035
235,361
+0.01(+0.88%)
Feb 21, 2017
1.026
1.062
1.008
1.026
323,326
+0.01(+0.88%)
Feb 17, 2017
1.017
1.017
1.017
0
+0.00(+0.00%)
Feb 16, 2017
1.044
1.053
1.004
1.017
258,703
-0.03(-2.59%)
Feb 15, 2017
1.053
1.071
1.035
1.044
197,893
-0.03(-2.52%)
Feb 14, 2017
1.062
1.080
1.044
1.071
168,712
+0.02(+1.71%)
Feb 13, 2017
1.044
1.053
1.017
1.053
133,115
+0.01(+0.86%)
Feb 10, 2017
1.044
1.080
1.028
1.044
348,327
+0.02(+1.75%)
Feb 09, 2017
1.008
1.071
1.008
1.026
525,195
+0.04(+3.64%)
Feb 08, 2017
1.035
1.035
0.9901
0.9901
485,436
-0.01(-1.00%)
Feb 07, 2017
1.035
1.062
0.9991
1.000
486,106
-0.04(-3.38%)
Feb 06, 2017
1.053
1.080
1.035
1.035
430,644
-0.03(-2.54%)
Feb 03, 2017
1.062
1.107
1.008
1.062
764,960
+0.01(+0.85%)
Feb 02, 2017
1.089
1.097
1.044
1.053
247,489
-0.03(-2.50%)
Feb 01, 2017
1.055
1.080
1.035
1.080
440,167
+0.03(+2.56%)
Jan 31, 2017
1.053
1.080
1.035
1.053
332,352
+0.00(+0.00%)
Jan 30, 2017
1.062
1.098
1.044
1.053
781,858
-0.05(-4.88%)
Jan 27, 2017
1.152
1.188
1.062
1.107
683,273
-0.06(-5.39%)
Jan 26, 2017
1.080
1.269
1.080
1.170
2,418,496
+0.14(+13.04%)
Jan 25, 2017
0.9721
1.035
0.9721
1.035
1,318,483
+0.06(+6.48%)
Jan 24, 2017
0.9721
0.9991
0.9451
0.9721
840,800
+0.00(+0.00%)
Jan 23, 2017
0.9541
0.9811
0.9451
0.9721
232,850
+0.00(+0.00%)
Jan 20, 2017
0.9631
0.9811
0.9271
0.9721
317,124
+0.03(+2.86%)
Jan 19, 2017
0.9811
0.9901
0.9271
0.9451
596,783
-0.04(-3.67%)
Jan 18, 2017
0.9991
0.9991
0.9496
0.9811
796,030
-0.04(-3.54%)
Jan 17, 2017
1.044
1.044
1.0000
1.017
739,036
-0.02(-1.74%)
Jan 13, 2017
1.035
1.035
1.035
0
-0.01(-0.86%)
Jan 12, 2017
1.017
1.080
0.9991
1.044
477,455
+0.02(+1.75%)
Jan 11, 2017
1.008
1.035
0.9631
1.026
983,272
+0.02(+1.79%)
Jan 10, 2017
1.044
1.044
0.9721
1.008
1,214,047
-0.03(-2.61%)
Jan 09, 2017
1.134
1.134
1.026
1.035
802,647
-0.10(-8.73%)
Jan 06, 2017
1.107
1.143
1.071
1.134
1,438,981
+0.04(+3.28%)
Jan 05, 2017
1.026
1.143
1.008
1.098
1,512,870
+0.12(+11.93%)
Jan 04, 2017
1.035
1.062
0.9811
0.9811
372,394
-0.03(-2.68%)
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.