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
)
5.965
-0.035 (-0.58%)
Streaming Delayed Price
Updated: 12:16 PM 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 (%)
Dec 30, 2016
0.9353
0.9353
0.9353
0
-0.04(-3.70%)
Dec 29, 2016
0.9802
1.007
0.9712
0.9712
282,807
-0.01(-0.92%)
Dec 28, 2016
1.016
1.034
0.9532
0.9802
359,065
-0.04(-3.54%)
Dec 27, 2016
0.9892
1.034
0.9892
1.016
534,049
+0.02(+1.80%)
Dec 23, 2016
0.9982
0.9982
0.9982
0
-0.04(-4.31%)
Dec 22, 2016
1.079
1.079
0.9982
1.043
569,076
-0.01(-0.85%)
Dec 21, 2016
1.088
1.124
1.025
1.052
593,518
-0.02(-1.68%)
Dec 20, 2016
1.151
1.205
1.007
1.070
1,600,806
-0.06(-5.56%)
Dec 19, 2016
1.079
1.286
1.079
1.133
2,000,369
+0.06(+5.88%)
Dec 16, 2016
0.9712
1.115
0.9532
1.070
1,278,178
+0.11(+11.22%)
Dec 15, 2016
0.9532
0.9802
0.8901
0.9622
1,200,409
+0.04(+4.90%)
Dec 14, 2016
0.8543
0.9442
0.8453
0.9173
1,869,545
+0.12(+15.12%)
Dec 13, 2016
0.8183
0.8326
0.7734
0.7968
477,225
-0.03(-3.28%)
Dec 12, 2016
0.8273
0.8542
0.7914
0.8237
966,522
+0.05(+6.50%)
Dec 09, 2016
0.7644
0.7823
0.7554
0.7735
202,423
+0.02(+3.10%)
Dec 08, 2016
0.7554
0.7644
0.7194
0.7502
240,031
+0.01(+1.99%)
Dec 07, 2016
0.7914
0.7914
0.7284
0.7355
460,917
-0.06(-7.85%)
Dec 06, 2016
0.8272
0.8453
0.7572
0.7982
341,738
-0.01(-1.38%)
Dec 05, 2016
0.7374
0.8552
0.7374
0.8094
1,037,364
+0.09(+11.77%)
Dec 02, 2016
0.7104
0.7368
0.6655
0.7241
208,182
+0.00(+0.49%)
Dec 01, 2016
0.7194
0.7554
0.7105
0.7206
605,313
+0.03(+3.93%)
Nov 30, 2016
0.6727
0.7265
0.6727
0.6933
351,955
+0.05(+7.35%)
Nov 29, 2016
0.6565
0.6745
0.6385
0.6459
295,963
-0.04(-5.50%)
Nov 28, 2016
0.7194
0.7194
0.6835
0.6835
125,345
+0.00(+0.34%)
Nov 25, 2016
0.7006
0.7194
0.6702
0.6811
361,627
-0.02(-2.90%)
Nov 23, 2016
0.7014
0.7014
0.7014
0
+0.04(+6.35%)
Nov 22, 2016
0.6745
0.7001
0.6400
0.6595
194,607
-0.01(-1.24%)
Nov 21, 2016
0.6457
0.6727
0.6431
0.6678
575,153
+0.03(+4.59%)
Nov 18, 2016
0.6340
0.6565
0.6340
0.6385
173,766
+0.00(+0.71%)
Nov 17, 2016
0.6467
0.6565
0.6340
0.6340
98,089
-0.01(-1.44%)
Nov 16, 2016
0.6385
0.6655
0.6314
0.6433
51,892
+0.00(+0.75%)
Nov 15, 2016
0.6556
0.6727
0.6295
0.6385
190,552
-0.00(-0.24%)
Nov 14, 2016
0.6340
0.6616
0.6305
0.6400
127,704
-0.01(-1.66%)
Nov 11, 2016
0.6340
0.6727
0.6295
0.6508
105,853
+0.01(+1.37%)
Nov 10, 2016
0.6611
0.6727
0.6330
0.6420
248,530
-0.01(-0.85%)
Nov 09, 2016
0.6835
0.8094
0.6655
0.6475
260,314
-0.04(-6.01%)
Nov 08, 2016
0.6817
0.6924
0.6565
0.6888
129,256
+0.03(+3.86%)
Nov 07, 2016
0.6996
0.7176
0.6549
0.6632
147,021
-0.01(-1.67%)
Nov 04, 2016
0.6745
0.6996
0.6745
0.6745
105,933
-0.00(-0.03%)
Nov 03, 2016
0.6745
0.6951
0.6654
0.6746
200,523
-0.02(-2.51%)
Nov 02, 2016
0.7122
0.7273
0.6908
0.6920
161,710
-0.02(-3.21%)
Nov 01, 2016
0.7014
0.7284
0.7014
0.7149
83,587
+0.00(+0.63%)
Oct 31, 2016
0.7194
0.7490
0.7043
0.7104
155,717
-0.01(-1.25%)
Oct 28, 2016
0.7403
0.7653
0.7104
0.7194
121,663
-0.03(-3.42%)
Oct 27, 2016
0.7442
0.7716
0.7133
0.7449
283,643
+0.04(+5.09%)
Oct 26, 2016
0.7554
0.7554
0.7088
0.7088
2,802,886
-0.03(-4.56%)
Oct 25, 2016
0.7493
0.7644
0.7289
0.7427
270,115
-0.01(-0.91%)
Oct 24, 2016
0.7690
0.7805
0.7496
0.7496
240,548
-0.01(-1.83%)
Oct 21, 2016
0.7878
0.8059
0.7480
0.7635
296,173
-0.03(-3.23%)
Oct 20, 2016
0.7842
0.8103
0.7824
0.7889
92,245
+0.00(+0.61%)
Oct 19, 2016
0.8094
0.8183
0.7752
0.7842
1,410,573
-0.01(-1.70%)
Oct 18, 2016
0.8103
0.8298
0.7824
0.7978
384,641
-0.01(-1.43%)
Oct 17, 2016
0.8543
0.8714
0.8094
0.8094
62,284
-0.04(-4.15%)
Oct 14, 2016
0.8723
0.8723
0.8255
0.8444
61,926
+0.00(+0.49%)
Oct 13, 2016
0.8165
0.8633
0.8138
0.8403
46,285
+0.01(+1.57%)
Oct 12, 2016
0.8543
0.8543
0.8273
0.8273
52,935
-0.03(-3.17%)
Oct 11, 2016
0.8633
0.8723
0.8300
0.8544
49,213
+0.01(+1.43%)
Oct 10, 2016
0.8543
0.8885
0.8357
0.8424
40,925
-0.01(-1.51%)
Oct 07, 2016
0.8746
0.8993
0.8341
0.8553
74,631
-0.02(-1.95%)
Oct 06, 2016
0.8273
0.8723
0.8094
0.8723
267,037
+0.02(+1.82%)
Oct 05, 2016
0.8462
0.8727
0.8462
0.8567
90,507
+0.00(+0.01%)
Oct 04, 2016
0.8624
0.8633
0.8453
0.8567
124,343
+0.02(+2.01%)
Oct 03, 2016
0.8363
0.8633
0.8273
0.8397
222,876
+0.00(+0.49%)
Sep 30, 2016
0.8993
0.8993
0.7915
0.8356
95,452
-0.02(-2.14%)
Sep 29, 2016
0.8363
0.8903
0.8291
0.8539
198,435
+0.01(+0.77%)
Sep 28, 2016
0.7986
0.8543
0.7660
0.8473
297,878
+0.06(+7.51%)
Sep 27, 2016
0.7837
0.8004
0.7693
0.7881
84,505
-0.02(-1.97%)
Sep 26, 2016
0.8183
0.8183
0.7824
0.8040
39,773
-0.01(-0.67%)
Sep 23, 2016
0.8633
0.8633
0.7757
0.8094
152,251
-0.03(-3.59%)
Sep 22, 2016
0.7914
0.8471
0.7914
0.8395
329,600
+0.03(+3.72%)
Sep 21, 2016
0.7734
0.8094
0.7734
0.8094
151,459
+0.02(+2.28%)
Sep 20, 2016
0.7734
0.7914
0.7643
0.7913
126,544
+0.04(+4.75%)
Sep 19, 2016
0.7914
0.8049
0.7417
0.7554
390,591
-0.00(-0.41%)
Sep 16, 2016
0.8004
0.8094
0.7284
0.7585
774,384
-0.04(-5.22%)
Sep 15, 2016
0.8453
0.8588
0.7879
0.8004
611,814
-0.05(-6.19%)
Sep 14, 2016
0.8903
0.8993
0.8364
0.8531
246,302
-0.05(-5.13%)
Sep 13, 2016
0.9173
0.9173
0.8817
0.8993
94,900
-0.02(-1.96%)
Sep 12, 2016
0.9173
0.9263
0.8993
0.9173
141,825
-0.02(-1.92%)
Sep 09, 2016
0.9173
0.9353
0.9173
0.9353
45,775
+0.01(+0.97%)
Sep 08, 2016
0.9263
0.9442
0.9083
0.9263
118,651
+0.02(+1.98%)
Sep 07, 2016
0.9442
0.9532
0.9083
0.9083
88,359
-0.02(-1.94%)
Sep 06, 2016
0.9353
0.9532
0.9228
0.9263
132,402
+0.00(+0.00%)
Sep 02, 2016
0.9173
0.9263
0.9263
0.9263
132,661
+0.02(+1.98%)
Sep 01, 2016
0.9353
0.9353
0.8813
0.9083
251,375
-0.04(-4.72%)
Aug 31, 2016
0.9263
0.9532
0.9085
0.9532
76,181
+0.01(+0.95%)
Aug 30, 2016
0.9263
0.9622
0.9173
0.9442
77,302
+0.02(+1.94%)
Aug 29, 2016
0.9353
0.9532
0.9083
0.9263
193,201
-0.03(-2.83%)
Aug 26, 2016
0.9353
0.9712
0.9329
0.9532
356,081
+0.03(+2.91%)
Aug 25, 2016
0.8993
0.9442
0.8993
0.9263
101,056
+0.00(+0.00%)
Aug 24, 2016
0.9173
0.9263
0.8993
0.9263
300,376
+0.00(+0.00%)
Aug 23, 2016
0.9353
0.9353
0.9067
0.9263
140,813
+0.01(+0.98%)
Aug 22, 2016
0.9353
0.9353
0.8993
0.9173
92,551
-0.02(-1.92%)
Aug 19, 2016
0.9173
0.9442
0.9173
0.9353
45,312
+0.02(+1.96%)
Aug 18, 2016
0.9353
0.9442
0.8993
0.9173
191,895
-0.02(-1.92%)
Aug 17, 2016
0.8993
0.9442
0.8993
0.9353
99,816
+0.04(+4.00%)
Aug 16, 2016
0.8993
0.9263
0.8734
0.8993
182,088
+0.00(+0.00%)
Aug 15, 2016
0.8633
0.9173
0.8633
0.8993
201,310
+0.01(+1.69%)
Aug 12, 2016
0.8761
0.8903
0.8543
0.8844
315,857
+0.01(+1.48%)
Aug 11, 2016
0.8576
0.8863
0.8458
0.8715
124,772
+0.02(+1.99%)
Aug 10, 2016
0.8723
0.8993
0.8543
0.8545
82,816
-0.02(-1.94%)
Aug 09, 2016
0.8633
0.9263
0.8544
0.8714
429,091
+0.02(+2.89%)
Aug 08, 2016
0.8633
0.8813
0.8363
0.8469
199,558
-0.01(-1.36%)
Aug 05, 2016
0.8543
0.8813
0.8273
0.8586
119,413
-0.00(-0.10%)
Aug 04, 2016
0.8453
0.8633
0.8192
0.8595
230,718
+0.03(+3.90%)
Aug 03, 2016
0.8543
0.8693
0.7734
0.8272
135,322
-0.02(-2.01%)
Aug 02, 2016
0.7419
0.8453
0.7419
0.8442
307,704
+0.13(+18.84%)
Aug 01, 2016
0.7644
0.7653
0.7014
0.7104
399,708
-0.05(-7.17%)
Jul 29, 2016
0.7914
0.8183
0.7554
0.7653
268,165
-0.02(-2.61%)
Jul 28, 2016
0.7824
0.7914
0.7464
0.7858
220,450
+0.02(+2.23%)
Jul 27, 2016
0.8119
0.8480
0.7465
0.7686
444,972
-0.05(-5.85%)
Jul 26, 2016
0.8903
0.8903
0.7923
0.8164
1,017,800
-0.06(-6.41%)
Jul 25, 2016
0.8933
0.9083
0.8633
0.8723
91,418
-0.04(-4.90%)
Jul 22, 2016
0.9173
0.9173
0.8903
0.9173
68,142
+0.00(+0.00%)
Jul 21, 2016
0.9083
0.9263
0.9083
0.9173
159,522
+0.01(+0.99%)
Jul 20, 2016
0.9173
0.9353
0.8643
0.9083
202,712
+0.00(+0.00%)
Jul 19, 2016
0.9173
0.9442
0.9083
0.9083
253,364
-0.05(-5.61%)
Jul 18, 2016
0.9173
0.9622
0.9173
0.9622
60,958
+0.03(+2.88%)
Jul 15, 2016
0.9442
0.9712
0.9263
0.9353
146,115
-0.01(-0.95%)
Jul 14, 2016
0.9442
0.9712
0.9353
0.9442
79,309
-0.02(-1.87%)
Jul 13, 2016
0.9892
0.9982
0.9622
0.9622
177,221
-0.03(-2.73%)
Jul 12, 2016
0.9802
0.9892
0.9442
0.9892
131,759
+0.04(+3.77%)
Jul 11, 2016
0.9353
0.9712
0.9353
0.9532
56,734
+0.01(+0.95%)
Jul 08, 2016
0.9532
0.9712
0.9264
0.9442
84,987
+0.01(+0.96%)
Jul 07, 2016
0.9802
0.9802
0.9230
0.9353
49,966
-0.03(-2.80%)
Jul 06, 2016
0.9353
0.9712
0.9263
0.9622
80,425
+0.00(+0.00%)
Jul 05, 2016
0.9532
0.9802
0.9174
0.9622
122,469
-0.03(-2.73%)
Jul 01, 2016
0.9622
0.9892
0.9892
0.9892
273,885
+0.04(+3.77%)
Jun 30, 2016
0.9353
0.9712
0.8928
0.9532
379,572
+0.03(+2.91%)
Jun 29, 2016
0.8993
0.9353
0.8633
0.9263
216,785
+0.07(+8.16%)
Jun 28, 2016
0.8723
0.9173
0.8561
0.8564
214,867
+0.00(+0.03%)
Jun 27, 2016
0.8993
0.9173
0.8543
0.8561
89,524
-0.07(-7.57%)
Jun 24, 2016
0.8813
0.9263
0.8408
0.9263
222,724
+0.01(+0.98%)
Jun 23, 2016
0.9173
0.9353
0.8993
0.9173
178,937
+0.02(+2.00%)
Jun 22, 2016
0.9083
0.9173
0.8813
0.8993
182,798
-0.02(-1.96%)
Jun 21, 2016
0.9353
0.9353
0.8633
0.9173
160,631
+0.01(+0.99%)
Jun 20, 2016
0.9263
0.9442
0.8993
0.9083
122,105
+0.02(+2.05%)
Jun 17, 2016
0.9442
0.9442
0.8900
0.8900
197,986
-0.01(-0.92%)
Jun 16, 2016
0.9263
0.9353
0.8903
0.8983
242,009
-0.03(-3.02%)
Jun 15, 2016
0.9622
0.9622
0.9263
0.9263
189,938
-0.04(-3.74%)
Jun 14, 2016
0.9622
0.9829
0.9622
0.9622
59,653
-0.02(-1.83%)
Jun 13, 2016
0.9712
1.007
0.9532
0.9802
94,804
+0.00(+0.00%)
Jun 10, 2016
0.9982
1.043
0.9712
0.9802
130,029
-0.04(-4.39%)
Jun 09, 2016
0.9982
1.043
0.9892
1.025
191,674
+0.01(+0.88%)
Jun 08, 2016
0.9982
1.043
0.9982
1.016
123,975
+0.04(+3.67%)
Jun 07, 2016
1.025
1.043
0.9712
0.9802
138,523
-0.04(-4.39%)
Jun 06, 2016
0.9982
1.025
0.9532
1.025
160,541
+0.04(+3.64%)
Jun 03, 2016
1.007
1.025
0.9263
0.9892
177,279
-0.02(-1.79%)
Jun 02, 2016
0.9802
1.016
0.9622
1.007
144,362
+0.01(+0.90%)
Jun 01, 2016
0.9622
1.007
0.9487
0.9982
46,197
+0.03(+2.78%)
May 31, 2016
0.9532
1.007
0.9532
0.9712
163,281
+0.02(+1.89%)
May 27, 2016
0.9622
0.9532
0.9532
0.9532
44,591
-0.01(-0.93%)
May 26, 2016
1.016
1.016
0.9622
0.9622
63,293
-0.03(-2.73%)
May 25, 2016
0.9442
1.007
0.9442
0.9892
223,966
+0.06(+6.80%)
May 24, 2016
0.9442
0.9802
0.9083
0.9263
250,964
-0.01(-0.96%)
May 23, 2016
0.9442
0.9892
0.9083
0.9353
119,999
-0.01(-0.95%)
May 20, 2016
0.9652
0.9802
0.9442
0.9442
88,929
-0.04(-3.67%)
May 19, 2016
0.9622
0.9802
0.9442
0.9802
98,845
+0.01(+0.93%)
May 18, 2016
0.9982
0.9982
0.9531
0.9712
73,758
+0.00(+0.00%)
May 17, 2016
1.034
1.042
0.9712
0.9712
149,762
-0.04(-4.42%)
May 16, 2016
0.9802
1.043
0.9802
1.016
148,170
+0.06(+6.60%)
May 13, 2016
0.9892
1.007
0.9442
0.9532
259,847
-0.04(-4.50%)
May 12, 2016
1.025
1.052
0.9982
0.9982
76,194
-0.01(-0.89%)
May 11, 2016
0.9892
1.052
0.9892
1.007
189,156
+0.02(+1.82%)
May 10, 2016
1.016
1.025
0.9532
0.9892
126,033
+0.01(+0.92%)
May 09, 2016
1.025
1.034
0.9532
0.9802
151,298
-0.04(-4.39%)
May 06, 2016
1.052
1.088
1.025
1.025
142,422
-0.08(-7.32%)
May 05, 2016
1.160
1.160
1.106
1.106
161,368
+0.01(+0.82%)
May 04, 2016
1.052
1.133
1.043
1.097
203,171
+0.06(+6.09%)
May 03, 2016
1.106
1.116
1.016
1.034
180,310
-0.08(-7.26%)
May 02, 2016
1.106
1.169
1.061
1.115
494,509
+0.01(+0.81%)
Apr 29, 2016
1.142
1.151
1.088
1.106
327,088
-0.03(-2.38%)
Apr 28, 2016
1.106
1.151
1.106
1.133
200,167
+0.01(+0.80%)
Apr 27, 2016
1.043
1.124
1.043
1.124
446,110
+0.11(+10.62%)
Apr 26, 2016
1.061
1.061
1.016
1.016
136,611
-0.05(-5.04%)
Apr 25, 2016
1.070
1.079
1.016
1.070
280,410
+0.00(+0.00%)
Apr 22, 2016
1.025
1.079
0.9892
1.070
540,893
+0.04(+4.39%)
Apr 21, 2016
0.9712
1.052
0.9442
1.025
311,004
+0.07(+7.55%)
Apr 20, 2016
0.9802
0.9892
0.9532
0.9532
226,975
-0.04(-3.64%)
Apr 19, 2016
0.8993
0.9892
0.8993
0.9892
238,660
+0.09(+10.00%)
Apr 18, 2016
0.8543
0.9442
0.8363
0.8993
1,217,777
-0.02(-1.96%)
Apr 15, 2016
0.8903
0.9442
0.8903
0.9173
241,273
-0.04(-3.77%)
Apr 14, 2016
0.9712
1.007
0.9173
0.9532
324,357
-0.04(-4.50%)
Apr 13, 2016
0.9622
1.034
0.9561
0.9982
413,189
-0.02(-1.77%)
Apr 12, 2016
0.8984
1.016
0.8813
1.016
472,086
+0.14(+16.50%)
Apr 11, 2016
0.8543
0.8831
0.8273
0.8723
248,466
+0.04(+5.43%)
Apr 08, 2016
0.8273
0.8574
0.8195
0.8273
422,821
+0.03(+3.37%)
Apr 07, 2016
0.7734
0.8140
0.7723
0.8004
244,227
+0.03(+3.49%)
Apr 06, 2016
0.7374
0.7824
0.7290
0.7734
304,797
+0.09(+12.92%)
Apr 05, 2016
0.7554
0.8004
0.6849
0.6849
411,771
-0.08(-10.40%)
Apr 04, 2016
0.7914
0.8453
0.7527
0.7644
196,245
-0.01(-1.16%)
Apr 01, 2016
0.8408
0.8471
0.7734
0.7734
418,415
-0.07(-8.51%)
Mar 31, 2016
0.8273
0.9173
0.8273
0.8453
294,740
+0.00(+0.00%)
Mar 30, 2016
0.8210
0.9173
0.8152
0.8453
417,864
+0.06(+8.05%)
Mar 29, 2016
0.8633
0.8993
0.7387
0.7824
885,235
-0.06(-7.45%)
Mar 28, 2016
0.9173
0.9173
0.8222
0.8453
302,336
-0.05(-6.00%)
Mar 24, 2016
0.9173
0.8993
0.8993
0.8993
433,345
-0.02(-1.96%)
Mar 23, 2016
0.9802
0.9802
0.9173
0.9173
412,816
-0.04(-4.67%)
Mar 22, 2016
0.9532
1.007
0.9442
0.9622
124,959
+0.00(+0.00%)
Mar 21, 2016
0.9622
0.9892
0.9442
0.9622
399,375
+0.03(+2.88%)
Mar 18, 2016
1.133
1.164
0.9353
0.9353
1,398,324
-0.18(-16.13%)
Mar 17, 2016
1.034
1.115
0.9982
1.115
704,631
+0.08(+7.83%)
Mar 16, 2016
1.043
1.151
1.025
1.034
410,404
-0.02(-1.71%)
Mar 15, 2016
1.088
1.115
1.007
1.052
188,497
-0.03(-2.50%)
Mar 14, 2016
1.124
1.141
0.9982
1.079
351,015
-0.03(-2.44%)
Mar 11, 2016
1.115
1.151
1.079
1.106
263,352
+0.03(+2.50%)
Mar 10, 2016
1.133
1.151
1.070
1.079
217,975
-0.04(-3.23%)
Mar 09, 2016
1.169
1.205
1.100
1.115
253,909
+0.03(+2.48%)
Mar 08, 2016
1.169
1.169
1.079
1.088
233,802
-0.07(-6.20%)
Mar 07, 2016
1.124
1.268
1.115
1.160
681,299
+0.09(+8.40%)
Mar 04, 2016
1.079
1.169
1.061
1.070
279,714
+0.01(+0.85%)
Mar 03, 2016
0.9532
1.097
0.9532
1.061
527,553
+0.11(+11.32%)
Mar 02, 2016
0.9622
0.9802
0.9532
0.9532
286,446
-0.01(-0.93%)
Mar 01, 2016
0.9892
0.9892
0.9532
0.9622
246,279
+0.01(+0.94%)
Feb 29, 2016
1.007
1.025
0.9532
0.9532
265,643
-0.04(-3.64%)
Feb 26, 2016
1.016
1.016
0.9622
0.9892
230,616
+0.04(+3.77%)
Feb 25, 2016
0.9622
1.016
0.9532
0.9532
160,784
-0.01(-0.93%)
Feb 24, 2016
1.007
1.025
0.9622
0.9622
386,063
-0.04(-3.60%)
Feb 23, 2016
1.043
1.061
0.9982
0.9982
126,446
-0.07(-6.72%)
Feb 22, 2016
1.079
1.079
1.043
1.070
256,173
+0.08(+8.18%)
Feb 19, 2016
1.016
1.034
0.9532
0.9892
527,673
-0.04(-3.51%)
Feb 18, 2016
1.205
1.205
0.9712
1.025
421,787
-0.14(-12.31%)
Feb 17, 2016
1.043
1.169
0.9712
1.169
232,772
+0.13(+12.07%)
Feb 16, 2016
0.9802
1.079
0.9622
1.043
163,306
+0.09(+9.43%)
Feb 12, 2016
0.9712
0.9532
0.9532
0.9532
420,891
-0.01(-0.93%)
Feb 11, 2016
0.9802
1.016
0.9442
0.9622
300,153
-0.02(-1.83%)
Feb 10, 2016
1.070
1.070
0.9442
0.9802
366,885
-0.07(-6.84%)
Feb 09, 2016
1.133
1.174
1.043
1.052
181,849
-0.08(-7.14%)
Feb 08, 2016
1.187
1.187
1.133
1.133
482,845
-0.11(-8.70%)
Feb 05, 2016
1.268
1.268
1.205
1.241
123,230
-0.05(-4.17%)
Feb 04, 2016
1.241
1.295
1.214
1.295
222,559
+0.06(+5.11%)
Feb 03, 2016
1.187
1.241
1.168
1.232
193,174
+0.08(+7.03%)
Feb 02, 2016
1.196
1.232
1.142
1.151
153,891
-0.11(-8.57%)
Feb 01, 2016
1.304
1.376
1.232
1.259
164,110
-0.01(-0.71%)
Jan 29, 2016
1.277
1.331
1.223
1.268
261,332
+0.02(+1.44%)
Jan 28, 2016
1.223
1.304
1.187
1.250
547,839
+0.10(+8.59%)
Jan 27, 2016
1.151
1.277
1.115
1.151
210,111
-0.04(-3.76%)
Jan 26, 2016
1.106
1.196
1.070
1.196
173,280
+0.11(+9.92%)
Jan 25, 2016
1.106
1.183
1.070
1.088
122,197
-0.07(-6.20%)
Jan 22, 2016
1.160
1.241
1.151
1.160
372,886
+0.05(+4.88%)
Jan 21, 2016
1.070
1.106
1.061
1.106
285,962
+0.04(+3.36%)
Jan 20, 2016
1.124
1.133
0.9982
1.070
303,590
-0.05(-4.80%)
Jan 19, 2016
1.160
1.169
1.124
1.124
429,104
-0.04(-3.85%)
Jan 15, 2016
1.187
1.169
1.169
1.169
265,656
-0.03(-2.25%)
Jan 14, 2016
1.178
1.214
1.169
1.196
214,655
+0.01(+0.76%)
Jan 13, 2016
1.259
1.259
1.169
1.187
144,105
-0.04(-3.65%)
Jan 12, 2016
1.268
1.277
1.169
1.232
145,211
-0.02(-1.44%)
Jan 11, 2016
1.322
1.322
1.205
1.250
182,412
-0.06(-4.79%)
Jan 08, 2016
1.322
1.358
1.277
1.313
171,151
+0.00(+0.00%)
Jan 07, 2016
1.313
1.412
1.304
1.313
148,826
-0.04(-2.67%)
Jan 06, 2016
1.412
1.430
1.313
1.349
173,266
-0.12(-7.98%)
Jan 05, 2016
1.493
1.520
1.439
1.466
82,780
-0.05(-3.55%)
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.