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, 2019
2.086
2.131
1.974
1.996
241,526
-0.06(-3.06%)
Dec 30, 2019
1.933
2.077
1.933
2.059
315,705
+0.12(+6.02%)
Dec 27, 2019
1.933
1.987
1.888
1.942
450,915
-0.01(-0.46%)
Dec 26, 2019
1.817
1.951
1.817
1.951
365,161
+0.11(+5.85%)
Dec 24, 2019
1.799
1.844
1.799
1.844
169,134
+0.03(+1.49%)
Dec 23, 2019
1.799
1.844
1.799
1.817
258,914
+0.00(+0.00%)
Dec 20, 2019
1.808
1.817
1.749
1.817
480,272
+0.01(+0.50%)
Dec 19, 2019
1.781
1.817
1.781
1.808
133,311
+0.01(+0.50%)
Dec 18, 2019
1.808
1.837
1.781
1.799
172,715
-0.01(-0.50%)
Dec 17, 2019
1.799
1.826
1.799
1.808
171,842
-0.01(-0.49%)
Dec 16, 2019
1.799
1.826
1.790
1.817
189,241
+0.02(+1.00%)
Dec 13, 2019
1.817
1.826
1.781
1.799
101,414
+0.00(+0.00%)
Dec 12, 2019
1.772
1.817
1.772
1.799
82,786
+0.02(+1.01%)
Dec 11, 2019
1.799
1.828
1.763
1.781
233,384
-0.04(-2.46%)
Dec 10, 2019
1.799
1.826
1.799
1.826
51,220
+0.02(+0.99%)
Dec 09, 2019
1.817
1.839
1.799
1.808
95,473
-0.01(-0.49%)
Dec 06, 2019
1.844
1.879
1.808
1.817
221,843
-0.02(-0.98%)
Dec 05, 2019
1.799
1.879
1.799
1.835
288,237
+0.06(+3.55%)
Dec 04, 2019
1.673
1.830
1.663
1.772
391,854
+0.09(+5.35%)
Dec 03, 2019
1.592
1.682
1.583
1.682
419,734
+0.12(+7.47%)
Dec 02, 2019
1.664
1.664
1.556
1.565
219,272
-0.08(-4.92%)
Nov 29, 2019
1.592
1.664
1.574
1.646
164,130
+0.05(+3.39%)
Nov 27, 2019
1.574
1.601
1.538
1.592
302,018
+0.02(+1.14%)
Nov 26, 2019
1.592
1.601
1.574
1.574
154,743
-0.03(-1.69%)
Nov 25, 2019
1.673
1.673
1.601
1.601
252,775
+0.04(+2.89%)
Nov 22, 2019
1.529
1.556
1.524
1.556
142,002
+0.04(+2.37%)
Nov 21, 2019
1.547
1.569
1.502
1.520
222,152
-0.03(-1.74%)
Nov 20, 2019
1.610
1.614
1.547
1.547
308,883
-0.05(-3.37%)
Nov 19, 2019
1.664
1.664
1.583
1.601
467,366
-0.07(-4.30%)
Nov 18, 2019
1.673
1.709
1.664
1.673
164,271
-0.04(-2.11%)
Nov 15, 2019
1.754
1.754
1.664
1.709
206,609
-0.03(-1.55%)
Nov 14, 2019
1.754
1.781
1.727
1.736
143,427
-0.03(-1.53%)
Nov 13, 2019
1.781
1.808
1.754
1.763
261,085
-0.04(-2.00%)
Nov 12, 2019
1.799
1.808
1.781
1.799
113,030
+0.00(+0.00%)
Nov 11, 2019
1.790
1.808
1.763
1.799
134,294
+0.00(+0.00%)
Nov 08, 2019
1.808
1.817
1.736
1.799
396,872
-0.02(-0.99%)
Nov 07, 2019
1.790
1.817
1.763
1.817
332,168
+0.01(+0.50%)
Nov 06, 2019
1.763
1.826
1.763
1.808
247,630
+0.01(+0.50%)
Nov 05, 2019
1.817
1.817
1.790
1.799
148,868
-0.01(-0.50%)
Nov 04, 2019
1.817
1.826
1.790
1.808
234,002
+0.00(+0.00%)
Nov 01, 2019
1.808
1.817
1.790
1.808
110,199
+0.02(+1.01%)
Oct 31, 2019
1.799
1.835
1.772
1.790
258,990
+0.00(+0.00%)
Oct 30, 2019
1.808
1.826
1.763
1.790
225,245
-0.03(-1.49%)
Oct 29, 2019
1.817
1.844
1.812
1.817
129,386
-0.02(-0.98%)
Oct 28, 2019
1.826
1.844
1.817
1.835
116,027
+0.01(+0.49%)
Oct 25, 2019
1.808
1.853
1.799
1.826
84,067
+0.00(+0.00%)
Oct 24, 2019
1.835
1.853
1.790
1.826
240,401
-0.01(-0.49%)
Oct 23, 2019
1.879
1.897
1.826
1.835
139,722
-0.04(-2.39%)
Oct 22, 2019
1.897
1.897
1.853
1.879
148,456
+0.00(+0.00%)
Oct 21, 2019
1.879
1.915
1.853
1.879
190,698
+0.00(+0.00%)
Oct 18, 2019
1.871
1.897
1.834
1.879
485,498
+0.09(+5.03%)
Oct 17, 2019
1.790
1.821
1.781
1.790
131,789
-0.02(-1.00%)
Oct 16, 2019
1.808
1.826
1.781
1.808
84,030
-0.01(-0.49%)
Oct 15, 2019
1.844
1.844
1.790
1.817
103,063
+0.01(+0.50%)
Oct 14, 2019
1.790
1.808
1.772
1.808
101,875
-0.01(-0.49%)
Oct 11, 2019
1.808
1.817
1.790
1.817
182,367
+0.03(+1.51%)
Oct 10, 2019
1.799
1.844
1.781
1.790
85,666
-0.03(-1.49%)
Oct 09, 2019
1.826
1.844
1.799
1.817
178,782
+0.01(+0.50%)
Oct 08, 2019
1.808
1.843
1.785
1.808
204,395
-0.01(-0.49%)
Oct 07, 2019
1.835
1.862
1.808
1.817
63,304
-0.03(-1.46%)
Oct 04, 2019
1.835
1.853
1.790
1.844
78,951
+0.04(+1.99%)
Oct 03, 2019
1.763
1.844
1.763
1.808
183,553
+0.04(+2.03%)
Oct 02, 2019
1.781
1.879
1.772
1.772
237,147
-0.02(-1.00%)
Oct 01, 2019
1.826
1.853
1.781
1.790
193,777
-0.04(-1.97%)
Sep 30, 2019
1.844
1.856
1.794
1.826
182,603
-0.02(-0.98%)
Sep 27, 2019
1.826
1.862
1.817
1.844
171,025
+0.01(+0.49%)
Sep 26, 2019
1.888
1.909
1.817
1.835
140,505
-0.06(-3.32%)
Sep 25, 2019
1.871
1.942
1.844
1.897
192,402
+0.02(+0.96%)
Sep 24, 2019
1.906
1.942
1.835
1.879
238,088
-0.06(-3.24%)
Sep 23, 2019
1.888
1.951
1.853
1.942
285,828
+0.07(+3.85%)
Sep 20, 2019
1.808
1.879
1.790
1.871
503,957
+0.06(+3.48%)
Sep 19, 2019
1.790
1.817
1.763
1.808
112,421
+0.03(+1.52%)
Sep 18, 2019
1.772
1.799
1.718
1.781
304,660
+0.01(+0.51%)
Sep 17, 2019
1.862
1.862
1.754
1.772
313,343
-0.03(-1.50%)
Sep 16, 2019
1.763
1.906
1.736
1.799
1,318,344
+0.14(+8.70%)
Sep 13, 2019
1.655
1.709
1.646
1.655
141,557
+0.03(+1.66%)
Sep 12, 2019
1.691
1.691
1.601
1.628
271,838
-0.06(-3.72%)
Sep 11, 2019
1.727
1.772
1.646
1.691
345,174
-0.02(-1.05%)
Sep 10, 2019
1.691
1.745
1.677
1.709
337,427
+0.03(+1.60%)
Sep 09, 2019
1.664
1.700
1.664
1.682
204,846
+0.03(+1.63%)
Sep 06, 2019
1.619
1.709
1.619
1.655
167,133
+0.02(+1.10%)
Sep 05, 2019
1.673
1.718
1.637
1.637
160,727
-0.01(-0.55%)
Sep 04, 2019
1.655
1.718
1.637
1.646
365,383
+0.00(+0.00%)
Sep 03, 2019
1.547
1.655
1.547
1.646
239,714
+0.03(+1.67%)
Aug 30, 2019
1.619
1.650
1.590
1.619
300,462
+0.03(+1.70%)
Aug 29, 2019
1.448
1.614
1.448
1.592
375,256
+0.16(+11.32%)
Aug 28, 2019
1.403
1.466
1.403
1.430
131,053
+0.01(+0.63%)
Aug 27, 2019
1.439
1.466
1.403
1.421
137,300
-0.02(-1.25%)
Aug 26, 2019
1.403
1.466
1.403
1.439
205,386
+0.04(+2.56%)
Aug 23, 2019
1.448
1.475
1.403
1.403
135,107
-0.06(-4.29%)
Aug 22, 2019
1.412
1.466
1.412
1.466
164,063
+0.05(+3.82%)
Aug 21, 2019
1.457
1.457
1.412
1.412
151,893
-0.01(-0.63%)
Aug 20, 2019
1.421
1.439
1.412
1.421
98,962
-0.04(-2.47%)
Aug 19, 2019
1.439
1.484
1.439
1.457
148,889
+0.04(+3.19%)
Aug 16, 2019
1.412
1.484
1.358
1.412
469,485
+0.02(+1.29%)
Aug 15, 2019
1.493
1.502
1.394
1.394
305,204
-0.08(-5.49%)
Aug 14, 2019
1.574
1.574
1.452
1.475
288,901
-0.11(-6.82%)
Aug 13, 2019
1.628
1.655
1.583
1.583
166,594
-0.04(-2.76%)
Aug 12, 2019
1.610
1.628
1.574
1.628
195,139
+0.04(+2.84%)
Aug 09, 2019
1.529
1.646
1.520
1.583
500,288
+0.05(+3.53%)
Aug 08, 2019
1.529
1.610
1.457
1.529
573,281
+0.01(+0.59%)
Aug 07, 2019
1.520
1.565
1.484
1.520
311,819
-0.01(-0.59%)
Aug 06, 2019
1.475
1.583
1.466
1.529
461,601
+0.04(+2.41%)
Aug 05, 2019
1.574
1.574
1.394
1.493
455,430
-0.08(-5.14%)
Aug 02, 2019
1.565
1.637
1.493
1.574
262,431
+0.03(+1.74%)
Aug 01, 2019
1.592
1.619
1.538
1.547
265,211
-0.03(-1.71%)
Jul 31, 2019
1.664
1.691
1.574
1.574
281,901
-0.08(-4.89%)
Jul 30, 2019
1.538
1.709
1.538
1.655
635,898
+0.13(+8.24%)
Jul 29, 2019
1.493
1.556
1.493
1.529
353,124
+0.04(+2.41%)
Jul 26, 2019
1.502
1.538
1.484
1.493
301,240
-0.02(-1.19%)
Jul 25, 2019
1.502
1.520
1.466
1.511
337,859
+0.01(+0.60%)
Jul 24, 2019
1.484
1.529
1.484
1.502
151,327
+0.01(+0.60%)
Jul 23, 2019
1.493
1.529
1.479
1.493
248,402
-0.01(-0.60%)
Jul 22, 2019
1.565
1.602
1.484
1.502
344,444
-0.05(-3.47%)
Jul 19, 2019
1.493
1.565
1.457
1.556
433,345
+0.06(+4.22%)
Jul 18, 2019
1.511
1.547
1.484
1.493
249,454
-0.03(-1.78%)
Jul 17, 2019
1.502
1.520
1.484
1.520
183,911
+0.01(+0.60%)
Jul 16, 2019
1.511
1.556
1.502
1.511
139,188
-0.01(-0.59%)
Jul 15, 2019
1.538
1.584
1.502
1.520
129,270
-0.03(-1.74%)
Jul 12, 2019
1.484
1.574
1.484
1.547
335,045
+0.08(+5.52%)
Jul 11, 2019
1.529
1.554
1.466
1.466
320,159
-0.06(-4.12%)
Jul 10, 2019
1.574
1.574
1.511
1.529
144,142
-0.02(-1.16%)
Jul 09, 2019
1.484
1.568
1.466
1.547
213,832
+0.06(+4.24%)
Jul 08, 2019
1.493
1.565
1.475
1.484
245,320
-0.01(-0.60%)
Jul 05, 2019
1.484
1.538
1.475
1.493
189,150
+0.00(+0.00%)
Jul 03, 2019
1.466
1.502
1.439
1.493
144,782
+0.03(+1.84%)
Jul 02, 2019
1.493
1.493
1.430
1.466
327,664
-0.02(-1.21%)
Jul 01, 2019
1.556
1.610
1.466
1.484
411,213
-0.02(-1.20%)
Jun 28, 2019
1.592
1.607
1.502
1.502
420,780
-0.08(-5.11%)
Jun 27, 2019
1.601
1.610
1.547
1.583
228,414
+0.02(+1.15%)
Jun 26, 2019
1.556
1.628
1.527
1.565
431,077
+0.04(+2.96%)
Jun 25, 2019
1.457
1.547
1.457
1.520
297,664
+0.04(+2.42%)
Jun 24, 2019
1.529
1.574
1.448
1.484
331,099
-0.04(-2.37%)
Jun 21, 2019
1.511
1.574
1.457
1.520
471,264
+0.11(+7.64%)
Jun 20, 2019
1.394
1.439
1.349
1.412
363,751
+0.04(+3.29%)
Jun 19, 2019
1.358
1.403
1.331
1.367
208,252
-0.01(-0.65%)
Jun 18, 2019
1.304
1.394
1.304
1.376
316,637
+0.05(+4.08%)
Jun 17, 2019
1.259
1.349
1.259
1.322
298,333
+0.06(+5.00%)
Jun 14, 2019
1.313
1.322
1.259
1.259
240,747
-0.05(-4.11%)
Jun 13, 2019
1.295
1.358
1.293
1.313
188,211
+0.04(+2.82%)
Jun 12, 2019
1.313
1.385
1.259
1.277
239,562
-0.04(-3.40%)
Jun 11, 2019
1.304
1.340
1.304
1.322
194,043
+0.04(+2.80%)
Jun 10, 2019
1.358
1.385
1.277
1.286
475,843
-0.08(-5.92%)
Jun 07, 2019
1.286
1.376
1.274
1.367
318,031
+0.08(+6.29%)
Jun 06, 2019
1.322
1.376
1.259
1.286
365,735
-0.04(-3.38%)
Jun 05, 2019
1.421
1.430
1.322
1.331
376,756
-0.09(-6.33%)
Jun 04, 2019
1.376
1.448
1.367
1.421
194,505
+0.07(+5.33%)
Jun 03, 2019
1.421
1.466
1.349
1.349
542,398
-0.08(-5.66%)
May 31, 2019
1.457
1.484
1.421
1.430
325,148
-0.06(-4.22%)
May 30, 2019
1.520
1.547
1.484
1.493
192,140
-0.02(-1.19%)
May 29, 2019
1.502
1.529
1.457
1.511
375,038
+0.00(+0.00%)
May 28, 2019
1.529
1.574
1.493
1.511
292,305
-0.01(-0.59%)
May 24, 2019
1.511
1.556
1.484
1.520
220,064
+0.04(+2.42%)
May 23, 2019
1.502
1.511
1.439
1.484
730,045
-0.05(-3.51%)
May 22, 2019
1.565
1.592
1.484
1.538
496,948
-0.04(-2.84%)
May 21, 2019
1.565
1.610
1.556
1.583
343,568
+0.02(+1.15%)
May 20, 2019
1.601
1.601
1.547
1.565
199,936
-0.04(-2.25%)
May 17, 2019
1.628
1.682
1.574
1.601
491,614
-0.03(-1.66%)
May 16, 2019
1.601
1.673
1.565
1.628
561,838
+0.06(+4.02%)
May 15, 2019
1.556
1.619
1.439
1.565
559,718
+0.00(+0.00%)
May 14, 2019
1.457
1.592
1.439
1.565
693,672
+0.14(+10.13%)
May 13, 2019
1.511
1.529
1.340
1.421
1,003,276
-0.13(-8.14%)
May 10, 2019
1.637
1.655
1.529
1.547
898,050
-0.14(-8.51%)
May 09, 2019
1.871
1.871
1.673
1.691
653,074
-0.20(-10.48%)
May 08, 2019
1.879
1.915
1.817
1.888
637,656
-0.01(-0.47%)
May 07, 2019
1.978
2.014
1.871
1.897
350,523
-0.08(-4.09%)
May 06, 2019
1.888
2.005
1.888
1.978
433,779
+0.07(+3.77%)
May 03, 2019
1.951
1.960
1.879
1.906
380,192
-0.04(-1.85%)
May 02, 2019
2.086
2.113
1.906
1.942
579,513
-0.13(-6.49%)
May 01, 2019
2.113
2.113
1.996
2.077
472,956
+0.00(+0.00%)
Apr 30, 2019
2.203
2.203
2.077
2.077
421,119
-0.13(-5.71%)
Apr 29, 2019
2.248
2.264
2.158
2.203
305,921
-0.04(-1.61%)
Apr 26, 2019
2.302
2.302
2.167
2.239
257,427
-0.07(-3.11%)
Apr 25, 2019
2.293
2.338
2.167
2.311
380,728
+0.00(+0.00%)
Apr 24, 2019
2.392
2.392
2.248
2.311
430,145
-0.07(-3.02%)
Apr 23, 2019
2.428
2.473
2.257
2.383
695,398
-0.02(-0.75%)
Apr 22, 2019
2.266
2.419
2.246
2.401
1,174,105
+0.16(+7.23%)
Apr 18, 2019
2.239
2.248
2.194
2.239
169,246
+0.02(+0.81%)
Apr 17, 2019
2.221
2.266
2.203
2.221
188,291
+0.01(+0.41%)
Apr 16, 2019
2.248
2.266
2.167
2.212
279,456
-0.05(-2.38%)
Apr 15, 2019
2.284
2.284
2.231
2.266
310,937
+0.00(+0.00%)
Apr 12, 2019
2.248
2.275
2.203
2.266
334,377
+0.04(+1.61%)
Apr 11, 2019
2.248
2.275
2.212
2.230
248,923
-0.02(-0.80%)
Apr 10, 2019
2.221
2.266
2.176
2.248
367,972
+0.05(+2.46%)
Apr 09, 2019
2.185
2.230
2.158
2.194
381,973
-0.02(-0.81%)
Apr 08, 2019
2.176
2.230
2.176
2.212
401,359
+0.04(+2.07%)
Apr 05, 2019
2.068
2.185
2.068
2.167
435,347
+0.06(+2.99%)
Apr 04, 2019
2.068
2.158
2.059
2.104
229,334
+0.02(+0.86%)
Apr 03, 2019
2.113
2.122
2.059
2.086
142,090
-0.02(-0.85%)
Apr 02, 2019
2.068
2.113
2.068
2.104
195,171
+0.04(+2.18%)
Apr 01, 2019
2.032
2.104
2.023
2.059
203,841
+0.04(+2.23%)
Mar 29, 2019
2.023
2.041
1.987
2.014
355,950
+0.04(+1.82%)
Mar 28, 2019
1.987
2.032
1.871
1.978
492,628
-0.03(-1.35%)
Mar 27, 2019
2.032
2.059
1.978
2.005
260,273
-0.03(-1.33%)
Mar 26, 2019
2.113
2.113
1.987
2.032
259,816
-0.06(-3.00%)
Mar 25, 2019
2.059
2.122
1.978
2.095
236,432
+0.00(+0.00%)
Mar 22, 2019
2.176
2.176
2.023
2.095
396,649
-0.11(-4.90%)
Mar 21, 2019
2.185
2.221
2.167
2.203
186,205
+0.02(+0.82%)
Mar 20, 2019
2.212
2.221
2.122
2.185
299,418
-0.04(-1.62%)
Mar 19, 2019
2.203
2.284
2.194
2.221
432,915
+0.03(+1.23%)
Mar 18, 2019
2.140
2.230
2.087
2.194
484,849
+0.07(+3.39%)
Mar 15, 2019
2.032
2.122
2.023
2.122
299,016
+0.09(+4.42%)
Mar 14, 2019
1.978
2.095
1.933
2.032
358,442
+0.05(+2.73%)
Mar 13, 2019
1.987
2.023
1.933
1.978
204,737
+0.00(+0.00%)
Mar 12, 2019
1.996
2.023
1.969
1.978
188,589
-0.03(-1.35%)
Mar 11, 2019
2.032
2.041
1.960
2.005
195,826
-0.01(-0.45%)
Mar 08, 2019
2.023
2.032
1.960
2.014
247,975
-0.05(-2.61%)
Mar 07, 2019
2.203
2.230
2.041
2.068
535,756
-0.03(-1.29%)
Mar 06, 2019
2.095
2.122
2.032
2.095
331,851
+0.00(+0.00%)
Mar 05, 2019
2.068
2.122
2.068
2.095
288,277
+0.04(+2.19%)
Mar 04, 2019
1.987
2.113
1.987
2.050
324,587
+0.01(+0.44%)
Mar 01, 2019
2.104
2.140
2.005
2.041
546,880
-0.05(-2.58%)
Feb 28, 2019
2.185
2.194
1.929
2.095
637,121
-0.10(-4.51%)
Feb 27, 2019
2.176
2.203
2.140
2.194
214,544
+0.04(+1.67%)
Feb 26, 2019
2.185
2.230
2.140
2.158
215,122
-0.03(-1.23%)
Feb 25, 2019
2.239
2.248
2.140
2.185
336,952
-0.05(-2.41%)
Feb 22, 2019
2.212
2.284
2.185
2.239
432,122
+0.03(+1.22%)
Feb 21, 2019
2.221
2.239
2.158
2.212
213,568
-0.01(-0.41%)
Feb 20, 2019
2.230
2.248
2.185
2.221
264,049
+0.00(+0.00%)
Feb 19, 2019
2.158
2.239
2.158
2.221
329,318
+0.06(+2.92%)
Feb 15, 2019
2.266
2.347
2.032
2.158
926,961
-0.08(-3.61%)
Feb 14, 2019
2.032
2.266
2.032
2.239
1,212,995
+0.22(+10.67%)
Feb 13, 2019
1.888
2.041
1.888
2.023
457,951
+0.14(+7.66%)
Feb 12, 2019
1.772
1.888
1.772
1.879
603,841
+0.12(+6.63%)
Feb 11, 2019
1.619
1.781
1.538
1.763
472,498
+0.20(+12.64%)
Feb 08, 2019
1.547
1.592
1.493
1.565
104,194
+0.03(+1.75%)
Feb 07, 2019
1.628
1.637
1.511
1.538
295,837
-0.12(-7.07%)
Feb 06, 2019
1.655
1.682
1.646
1.655
71,586
-0.01(-0.54%)
Feb 05, 2019
1.709
1.736
1.637
1.664
140,918
-0.04(-2.63%)
Feb 04, 2019
1.673
1.781
1.673
1.709
181,919
+0.03(+1.60%)
Feb 01, 2019
1.664
1.691
1.637
1.682
126,100
+0.03(+1.63%)
Jan 31, 2019
1.682
1.709
1.630
1.655
196,837
-0.04(-2.13%)
Jan 30, 2019
1.700
1.709
1.664
1.691
129,233
+0.02(+1.08%)
Jan 29, 2019
1.709
1.709
1.646
1.673
61,565
-0.01(-0.54%)
Jan 28, 2019
1.655
1.691
1.628
1.682
86,163
+0.01(+0.54%)
Jan 25, 2019
1.655
1.709
1.628
1.673
116,092
+0.03(+1.64%)
Jan 24, 2019
1.691
1.736
1.610
1.646
316,769
-0.04(-2.66%)
Jan 23, 2019
1.799
1.835
1.664
1.691
261,178
-0.11(-6.00%)
Jan 22, 2019
1.745
1.799
1.682
1.799
373,474
+0.05(+3.09%)
Jan 18, 2019
1.709
1.754
1.695
1.745
532,647
+0.07(+4.30%)
Jan 17, 2019
1.655
1.709
1.646
1.673
249,015
+0.01(+0.54%)
Jan 16, 2019
1.700
1.727
1.646
1.664
158,177
+0.00(+0.00%)
Jan 15, 2019
1.610
1.664
1.608
1.664
188,343
+0.06(+3.93%)
Jan 14, 2019
1.574
1.673
1.574
1.601
149,415
-0.01(-0.56%)
Jan 11, 2019
1.637
1.691
1.574
1.610
357,729
-0.04(-2.19%)
Jan 10, 2019
1.610
1.673
1.556
1.646
175,945
+0.01(+0.55%)
Jan 09, 2019
1.655
1.691
1.601
1.637
268,496
+0.02(+1.11%)
Jan 08, 2019
1.574
1.700
1.574
1.619
576,235
+0.11(+7.14%)
Jan 07, 2019
1.565
1.610
1.502
1.511
572,836
-0.03(-1.75%)
Jan 04, 2019
1.448
1.547
1.448
1.538
271,994
+0.12(+8.23%)
Jan 03, 2019
1.448
1.475
1.354
1.421
212,128
-0.01(-0.63%)
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.