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
)
5.920
-0.080 (-1.33%)
Official Closing Price
Updated: 7:00 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 31, 2020
1.593
1.593
1.593
192,800
+0.00(+0.00%)
Dec 30, 2020
1.575
1.629
1.548
1.593
192,800
+0.04(+2.91%)
Dec 29, 2020
1.620
1.674
1.521
1.548
520,951
-0.03(-1.71%)
Dec 28, 2020
1.575
1.647
1.548
1.575
253,993
+0.01(+0.57%)
Dec 24, 2020
1.683
1.719
1.557
1.566
273,762
-0.12(-6.95%)
Dec 23, 2020
1.494
1.710
1.485
1.683
926,822
+0.20(+13.33%)
Dec 22, 2020
1.512
1.512
1.440
1.485
493,884
+0.06(+4.43%)
Dec 21, 2020
1.458
1.458
1.377
1.422
368,211
-0.02(-1.25%)
Dec 18, 2020
1.458
1.494
1.422
1.440
488,083
-0.02(-1.23%)
Dec 17, 2020
1.449
1.467
1.404
1.458
326,445
+0.01(+0.62%)
Dec 16, 2020
1.386
1.476
1.386
1.449
348,352
+0.05(+3.87%)
Dec 15, 2020
1.395
1.427
1.386
1.395
127,885
+0.00(+0.00%)
Dec 14, 2020
1.449
1.468
1.377
1.395
225,919
-0.05(-3.73%)
Dec 11, 2020
1.521
1.521
1.449
1.449
286,872
-0.06(-4.17%)
Dec 10, 2020
1.404
1.548
1.377
1.512
659,109
+0.14(+9.80%)
Dec 09, 2020
1.377
1.445
1.359
1.377
217,473
+0.01(+0.66%)
Dec 08, 2020
1.368
1.386
1.350
1.368
273,686
-0.03(-1.94%)
Dec 07, 2020
1.440
1.453
1.386
1.395
153,564
-0.04(-2.52%)
Dec 04, 2020
1.377
1.440
1.368
1.431
373,979
+0.08(+6.00%)
Dec 03, 2020
1.368
1.404
1.323
1.350
361,254
-0.02(-1.32%)
Dec 02, 2020
1.305
1.422
1.299
1.368
265,401
+0.04(+2.70%)
Dec 01, 2020
1.440
1.440
1.305
1.332
559,242
-0.11(-7.50%)
Nov 30, 2020
1.485
1.485
1.413
1.440
313,634
-0.07(-4.76%)
Nov 27, 2020
1.485
1.530
1.458
1.512
176,545
+0.00(+0.00%)
Nov 25, 2020
1.458
1.530
1.413
1.512
500,194
+0.05(+3.07%)
Nov 24, 2020
1.476
1.512
1.377
1.467
771,753
-0.04(-2.40%)
Nov 23, 2020
1.602
1.611
1.440
1.503
1,358,908
-0.07(-4.57%)
Nov 20, 2020
1.512
1.647
1.404
1.575
3,000,387
-0.02(-1.13%)
Nov 19, 2020
1.152
1.593
1.143
1.593
4,837,385
+0.38(+31.11%)
Nov 18, 2020
1.188
1.296
1.053
1.215
16,396,967
+0.30(+32.35%)
Nov 17, 2020
0.9271
0.9271
0.9001
0.9181
1,314,088
+0.01(+0.99%)
Nov 16, 2020
0.9361
0.9361
0.9091
0.9091
293,143
+0.02(+2.44%)
Nov 13, 2020
0.9181
0.9181
0.8730
0.8874
214,321
-0.00(-0.41%)
Nov 12, 2020
0.9451
0.9451
0.8820
0.8911
164,525
-0.05(-5.71%)
Nov 11, 2020
1.008
1.008
0.9361
0.9451
192,746
-0.05(-4.55%)
Nov 10, 2020
0.9361
0.9991
0.9091
0.9901
274,590
+0.05(+5.77%)
Nov 09, 2020
0.9091
0.9496
0.8911
0.9361
540,496
+0.08(+9.46%)
Nov 06, 2020
0.7920
0.9181
0.7920
0.8551
746,402
+0.05(+6.75%)
Nov 05, 2020
0.7830
0.8280
0.7650
0.8010
645,104
+0.02(+2.69%)
Nov 04, 2020
0.8280
0.8370
0.7740
0.7801
96,570
-0.02(-3.02%)
Nov 03, 2020
0.7939
0.8470
0.7669
0.8044
275,494
+0.07(+8.84%)
Nov 02, 2020
0.7560
0.7766
0.7290
0.7390
134,519
-0.02(-2.89%)
Oct 30, 2020
0.7560
0.8106
0.7245
0.7610
348,536
-0.01(-1.69%)
Oct 29, 2020
0.7830
0.7842
0.7290
0.7740
213,193
+0.02(+2.38%)
Oct 28, 2020
0.8100
0.8100
0.7560
0.7560
281,775
-0.07(-8.34%)
Oct 27, 2020
0.8550
0.8621
0.7974
0.8248
458,776
-0.04(-4.20%)
Oct 26, 2020
0.8730
0.8911
0.8550
0.8610
226,532
-0.01(-1.38%)
Oct 23, 2020
0.8730
0.8820
0.8730
0.8730
111,771
-0.01(-1.01%)
Oct 22, 2020
0.8730
0.8911
0.8730
0.8820
116,210
+0.00(+0.48%)
Oct 21, 2020
0.8820
0.9091
0.8730
0.8777
93,410
+0.00(+0.54%)
Oct 20, 2020
0.8820
0.9001
0.8730
0.8730
113,112
+0.00(+0.00%)
Oct 19, 2020
0.9001
0.9181
0.8640
0.8730
180,142
-0.04(-3.96%)
Oct 16, 2020
0.9271
0.9271
0.9091
0.9091
70,662
-0.02(-1.94%)
Oct 15, 2020
0.9271
0.9631
0.9091
0.9271
75,635
+0.01(+0.98%)
Oct 14, 2020
0.9181
0.9361
0.9091
0.9181
105,576
+0.00(+0.00%)
Oct 13, 2020
0.9451
0.9541
0.9001
0.9181
207,396
-0.02(-1.92%)
Oct 12, 2020
0.9811
0.9901
0.9271
0.9361
294,972
-0.05(-4.59%)
Oct 09, 2020
1.026
1.205
0.9451
0.9811
2,812,731
+0.07(+7.92%)
Oct 08, 2020
0.9001
0.9271
0.8911
0.9091
195,070
+0.02(+2.02%)
Oct 07, 2020
0.8911
0.9181
0.8820
0.8911
132,742
+0.01(+0.68%)
Oct 06, 2020
0.9181
0.9181
0.8820
0.8850
214,682
-0.05(-5.45%)
Oct 05, 2020
0.9361
0.9451
0.9181
0.9361
129,214
-0.02(-1.89%)
Oct 02, 2020
0.9451
0.9901
0.9181
0.9541
242,097
-0.05(-5.36%)
Oct 01, 2020
0.9901
1.026
0.9451
1.008
1,843,466
+0.11(+12.00%)
Sep 30, 2020
0.8820
0.9361
0.8730
0.9001
1,269,622
+0.01(+1.01%)
Sep 29, 2020
0.8730
0.9181
0.8730
0.8911
83,444
+0.02(+2.06%)
Sep 28, 2020
0.8460
0.9001
0.8370
0.8730
133,688
+0.04(+4.19%)
Sep 25, 2020
0.8640
0.8730
0.8370
0.8379
182,100
-0.04(-4.16%)
Sep 24, 2020
0.8711
0.9001
0.8551
0.8743
68,585
-0.02(-2.75%)
Sep 23, 2020
0.9072
0.9271
0.8640
0.8991
192,849
-0.00(-0.11%)
Sep 22, 2020
0.9271
0.9271
0.9001
0.9001
72,524
-0.01(-0.99%)
Sep 21, 2020
0.9091
0.9360
0.9001
0.9091
122,981
-0.05(-4.72%)
Sep 18, 2020
0.9451
0.9541
0.9272
0.9541
87,106
+0.01(+0.95%)
Sep 17, 2020
0.9451
0.9631
0.9361
0.9451
106,590
-0.01(-0.94%)
Sep 16, 2020
0.9721
0.9810
0.9451
0.9541
101,370
+0.00(+0.00%)
Sep 15, 2020
0.9361
0.9721
0.9361
0.9541
190,880
+0.02(+1.92%)
Sep 14, 2020
0.9361
0.9541
0.9181
0.9361
192,412
-0.02(-1.89%)
Sep 11, 2020
0.9361
0.9901
0.9271
0.9541
118,882
+0.03(+2.91%)
Sep 10, 2020
0.9811
0.9811
0.9271
0.9271
153,261
-0.04(-3.74%)
Sep 09, 2020
0.9811
0.9811
0.9480
0.9631
142,866
+0.02(+1.90%)
Sep 08, 2020
0.9451
0.9631
0.9271
0.9451
244,819
-0.04(-3.67%)
Sep 04, 2020
0.9541
0.9901
0.9541
0.9811
143,991
+0.02(+1.87%)
Sep 03, 2020
0.9541
0.9811
0.9451
0.9631
170,137
+0.01(+0.94%)
Sep 02, 2020
0.9541
0.9811
0.9541
0.9541
226,831
+0.00(+0.00%)
Sep 01, 2020
0.9541
0.9721
0.9451
0.9541
177,682
+0.00(+0.00%)
Aug 31, 2020
0.9901
0.9901
0.9541
0.9541
91,087
-0.05(-4.50%)
Aug 28, 2020
0.9721
1.026
0.9541
0.9991
96,883
+0.03(+2.78%)
Aug 27, 2020
0.9991
1.035
0.9000
0.9721
568,229
-0.03(-2.70%)
Aug 26, 2020
1.008
1.080
0.9496
0.9991
288,081
-0.03(-2.63%)
Aug 25, 2020
1.026
1.058
1.026
1.026
309,110
+0.00(+0.00%)
Aug 24, 2020
0.9901
1.062
0.9901
1.026
313,974
+0.04(+3.64%)
Aug 21, 2020
1.035
1.035
0.9811
0.9901
399,644
-0.05(-4.35%)
Aug 20, 2020
1.053
1.071
1.017
1.035
183,213
-0.01(-0.86%)
Aug 19, 2020
1.053
1.062
1.017
1.044
314,577
-0.01(-0.85%)
Aug 18, 2020
1.053
1.080
1.026
1.053
133,336
-0.01(-0.85%)
Aug 17, 2020
1.062
1.094
1.053
1.062
172,483
-0.01(-0.84%)
Aug 14, 2020
1.062
1.098
1.062
1.071
155,546
+0.01(+0.85%)
Aug 13, 2020
1.107
1.107
1.062
1.062
103,793
-0.04(-4.06%)
Aug 12, 2020
1.143
1.143
1.062
1.107
232,768
+0.02(+1.65%)
Aug 11, 2020
1.089
1.116
1.062
1.089
205,576
+0.01(+0.83%)
Aug 10, 2020
1.035
1.089
1.008
1.080
206,432
+0.04(+4.35%)
Aug 07, 2020
1.035
1.044
0.9991
1.035
300,094
-0.05(-4.96%)
Aug 06, 2020
1.080
1.098
1.053
1.089
235,482
+0.02(+1.68%)
Aug 05, 2020
1.044
1.107
1.044
1.071
474,470
+0.04(+3.48%)
Aug 04, 2020
1.044
1.062
1.008
1.035
113,166
-0.01(-0.86%)
Aug 03, 2020
1.035
1.062
0.9991
1.044
100,105
+0.01(+0.87%)
Jul 31, 2020
1.044
1.053
1.017
1.035
238,431
-0.01(-0.86%)
Jul 30, 2020
0.9901
1.053
0.9901
1.044
110,860
+0.03(+2.65%)
Jul 29, 2020
1.035
1.053
1.017
1.017
153,391
-0.02(-1.74%)
Jul 28, 2020
1.044
1.071
1.026
1.035
209,666
-0.03(-2.54%)
Jul 27, 2020
1.107
1.107
1.044
1.062
73,500
+0.00(+0.00%)
Jul 24, 2020
1.089
1.116
1.053
1.062
87,217
-0.04(-3.28%)
Jul 23, 2020
1.134
1.134
1.080
1.098
97,197
-0.03(-2.40%)
Jul 22, 2020
1.143
1.169
1.098
1.125
147,828
-0.04(-3.10%)
Jul 21, 2020
1.107
1.188
1.107
1.161
286,926
+0.09(+8.40%)
Jul 20, 2020
1.035
1.080
1.026
1.071
149,738
+0.04(+3.48%)
Jul 17, 2020
1.080
1.099
1.035
1.035
284,872
-0.04(-4.17%)
Jul 16, 2020
1.062
1.116
1.049
1.080
140,662
+0.03(+2.56%)
Jul 15, 2020
1.044
1.089
1.017
1.053
335,169
+0.01(+0.86%)
Jul 14, 2020
1.035
1.044
1.017
1.044
120,847
+0.01(+0.87%)
Jul 13, 2020
1.044
1.053
1.026
1.035
117,183
-0.03(-2.54%)
Jul 10, 2020
1.035
1.062
1.035
1.062
85,550
+0.02(+1.72%)
Jul 09, 2020
1.035
1.080
1.009
1.044
234,560
+0.01(+0.87%)
Jul 08, 2020
1.071
1.080
1.026
1.035
143,649
-0.01(-0.86%)
Jul 07, 2020
1.098
1.143
1.031
1.044
248,184
-0.07(-6.45%)
Jul 06, 2020
1.152
1.170
1.116
1.116
195,947
-0.03(-2.36%)
Jul 02, 2020
1.116
1.152
1.116
1.143
177,767
+0.03(+2.42%)
Jul 01, 2020
1.125
1.139
1.112
1.116
137,031
+0.00(+0.00%)
Jun 30, 2020
1.107
1.134
1.080
1.116
282,910
+0.01(+0.81%)
Jun 29, 2020
1.017
1.107
0.9451
1.107
265,571
+0.07(+6.96%)
Jun 26, 2020
1.134
1.134
1.017
1.035
569,412
-0.07(-6.50%)
Jun 25, 2020
1.089
1.134
1.062
1.107
277,993
+0.03(+2.50%)
Jun 24, 2020
1.125
1.152
1.062
1.080
380,967
-0.07(-6.25%)
Jun 23, 2020
1.107
1.206
1.107
1.152
502,359
+0.07(+6.67%)
Jun 22, 2020
1.116
1.116
1.062
1.080
233,330
+0.00(+0.00%)
Jun 19, 2020
1.116
1.121
1.053
1.080
199,988
-0.01(-0.83%)
Jun 18, 2020
1.053
1.116
1.053
1.089
89,207
-0.01(-0.82%)
Jun 17, 2020
1.089
1.129
1.077
1.098
189,669
+0.00(+0.00%)
Jun 16, 2020
1.197
1.233
1.098
1.098
299,594
-0.04(-3.94%)
Jun 15, 2020
1.035
1.188
0.9901
1.143
234,377
+0.08(+7.63%)
Jun 12, 2020
1.107
1.152
1.035
1.062
238,097
+0.03(+2.61%)
Jun 11, 2020
1.062
1.188
1.026
1.035
579,179
-0.13(-10.85%)
Jun 10, 2020
1.206
1.211
1.098
1.161
423,321
+0.00(+0.00%)
Jun 09, 2020
1.278
1.314
1.134
1.161
759,540
-0.17(-12.84%)
Jun 08, 2020
1.440
1.458
1.287
1.332
808,305
-0.02(-1.33%)
Jun 05, 2020
1.170
1.440
1.125
1.350
1,821,342
+0.25(+22.95%)
Jun 04, 2020
0.9181
1.098
0.8911
1.098
1,183,900
+0.18(+19.61%)
Jun 03, 2020
0.8820
0.9271
0.8732
0.9181
463,286
+0.04(+5.13%)
Jun 02, 2020
0.8820
0.9001
0.8730
0.8732
328,451
+0.00(+0.00%)
Jun 01, 2020
0.9001
0.9181
0.8550
0.8732
357,032
-0.02(-2.19%)
May 29, 2020
0.8906
0.9001
0.8478
0.8928
586,744
+0.01(+1.69%)
May 28, 2020
0.8916
0.9361
0.8730
0.8779
324,888
-0.00(-0.49%)
May 27, 2020
0.8758
0.9091
0.8551
0.8822
383,244
+0.01(+1.25%)
May 26, 2020
0.8911
0.9361
0.8370
0.8713
413,876
-0.01(-1.21%)
May 22, 2020
0.9361
0.9361
0.8641
0.8820
149,658
-0.00(-0.50%)
May 21, 2020
0.8820
0.9271
0.8625
0.8865
436,807
+0.03(+3.67%)
May 20, 2020
0.8390
0.8819
0.8370
0.8550
221,097
+0.02(+2.55%)
May 19, 2020
0.8640
0.8640
0.8280
0.8338
123,431
+0.01(+1.80%)
May 18, 2020
0.7920
0.8370
0.7920
0.8190
337,978
+0.05(+6.45%)
May 15, 2020
0.7650
0.7916
0.7470
0.7695
303,649
+0.03(+3.90%)
May 14, 2020
0.7830
0.7830
0.7200
0.7406
203,771
-0.02(-2.41%)
May 13, 2020
0.7470
0.7785
0.7057
0.7588
347,700
+0.01(+1.15%)
May 12, 2020
0.7920
0.8010
0.7470
0.7502
304,606
-0.04(-4.97%)
May 11, 2020
0.8118
0.8195
0.7650
0.7894
194,285
-0.01(-1.24%)
May 08, 2020
0.7805
0.8100
0.7561
0.7993
198,433
+0.03(+4.41%)
May 07, 2020
0.7560
0.7791
0.7519
0.7656
171,841
+0.01(+1.82%)
May 06, 2020
0.8100
0.8211
0.7380
0.7519
293,820
-0.04(-5.06%)
May 05, 2020
0.8100
0.8352
0.7830
0.7920
262,571
+0.02(+2.36%)
May 04, 2020
0.8398
0.8550
0.7663
0.7737
204,685
-0.02(-2.75%)
May 01, 2020
0.8453
0.8820
0.7651
0.7956
248,541
-0.04(-4.69%)
Apr 30, 2020
0.8100
0.9001
0.8100
0.8347
544,506
+0.02(+3.04%)
Apr 29, 2020
0.7920
0.8100
0.7650
0.8100
427,638
+0.05(+6.98%)
Apr 28, 2020
0.7669
0.8007
0.7470
0.7572
146,628
-0.01(-1.75%)
Apr 27, 2020
0.7830
0.8100
0.7650
0.7707
175,403
-0.03(-3.42%)
Apr 24, 2020
0.9091
0.9091
0.7818
0.7980
384,756
+0.01(+1.91%)
Apr 23, 2020
0.7724
0.8370
0.7605
0.7830
504,297
+0.03(+3.88%)
Apr 22, 2020
0.7201
0.7650
0.7201
0.7538
239,109
+0.04(+5.78%)
Apr 21, 2020
0.6930
0.7200
0.6755
0.7126
188,574
-0.00(-0.16%)
Apr 20, 2020
0.7110
0.7470
0.6753
0.7137
398,598
-0.01(-1.01%)
Apr 17, 2020
0.7200
0.7506
0.7020
0.7210
369,757
+0.03(+3.84%)
Apr 16, 2020
0.7560
0.7883
0.6933
0.6944
309,061
-0.02(-2.34%)
Apr 15, 2020
0.7777
0.7777
0.6930
0.7110
532,955
-0.07(-8.58%)
Apr 14, 2020
0.8190
0.8730
0.7465
0.7777
542,889
-0.06(-7.09%)
Apr 13, 2020
0.8730
0.8730
0.8100
0.8370
175,927
+0.00(+0.00%)
Apr 09, 2020
0.8595
0.9091
0.8289
0.8370
416,198
-0.01(-1.75%)
Apr 08, 2020
0.8100
0.8640
0.8100
0.8520
207,173
+0.03(+4.27%)
Apr 07, 2020
0.9451
0.9451
0.8100
0.8171
448,294
-0.08(-8.81%)
Apr 06, 2020
0.8730
0.9181
0.8547
0.8960
168,238
+0.02(+2.60%)
Apr 03, 2020
0.9001
0.9271
0.8280
0.8733
251,985
+0.04(+4.21%)
Apr 02, 2020
0.8370
0.9361
0.8370
0.8380
363,135
+0.00(+0.12%)
Apr 01, 2020
0.8460
0.8505
0.7920
0.8370
71,527
+0.03(+3.10%)
Mar 31, 2020
0.8407
0.8775
0.8100
0.8118
275,720
+0.00(+0.33%)
Mar 30, 2020
0.8911
0.9631
0.7650
0.8091
474,790
-0.03(-3.43%)
Mar 27, 2020
0.8460
0.9361
0.7740
0.8379
342,758
+0.01(+1.18%)
Mar 26, 2020
0.7830
0.9991
0.7815
0.8280
684,587
+0.10(+13.58%)
Mar 25, 2020
0.7290
0.9001
0.7200
0.7290
622,875
+0.00(+0.00%)
Mar 24, 2020
0.6660
0.7290
0.6660
0.7290
297,757
+0.09(+13.64%)
Mar 23, 2020
0.7470
0.7560
0.6300
0.6416
517,786
-0.13(-16.92%)
Mar 20, 2020
0.8378
0.8640
0.7560
0.7722
437,753
-0.05(-5.71%)
Mar 19, 2020
0.7650
0.8460
0.7650
0.8190
548,323
+0.03(+4.07%)
Mar 18, 2020
0.8550
0.8551
0.7207
0.7870
365,112
-0.10(-11.43%)
Mar 17, 2020
0.9451
0.9721
0.8829
0.8885
611,814
-0.05(-5.08%)
Mar 16, 2020
1.071
1.080
0.9181
0.9361
374,079
-0.19(-16.80%)
Mar 13, 2020
1.125
1.193
1.098
1.125
389,867
+0.00(+0.00%)
Mar 12, 2020
1.215
1.251
1.125
1.125
442,847
-0.23(-16.67%)
Mar 11, 2020
1.503
1.530
1.269
1.350
394,330
-0.17(-11.24%)
Mar 10, 2020
1.386
1.611
1.296
1.521
494,242
+0.27(+21.58%)
Mar 09, 2020
1.332
1.350
1.215
1.251
600,865
-0.31(-19.65%)
Mar 06, 2020
1.719
1.719
1.485
1.557
611,521
-0.19(-10.82%)
Mar 05, 2020
1.764
1.773
1.728
1.746
178,420
-0.03(-1.52%)
Mar 04, 2020
1.782
1.827
1.773
1.773
167,963
+0.02(+1.03%)
Mar 03, 2020
1.800
1.818
1.755
1.755
240,752
-0.04(-2.50%)
Mar 02, 2020
1.800
1.845
1.782
1.800
164,822
+0.00(+0.00%)
Feb 28, 2020
1.719
1.818
1.719
1.800
279,762
+0.04(+2.56%)
Feb 27, 2020
1.800
1.836
1.728
1.755
500,316
-0.06(-3.47%)
Feb 26, 2020
1.845
1.890
1.809
1.818
138,295
-0.04(-1.94%)
Feb 25, 2020
1.854
1.908
1.845
1.854
217,864
+0.00(+0.00%)
Feb 24, 2020
1.827
1.881
1.818
1.854
237,371
-0.05(-2.37%)
Feb 21, 2020
2.007
2.007
1.890
1.899
141,214
-0.11(-5.38%)
Feb 20, 2020
1.953
2.016
1.953
2.007
130,572
+0.06(+3.24%)
Feb 19, 2020
1.980
1.989
1.890
1.944
297,658
+0.08(+4.35%)
Feb 18, 2020
1.845
1.908
1.845
1.863
197,656
+0.00(+0.00%)
Feb 14, 2020
1.899
1.917
1.863
1.863
136,325
-0.04(-1.90%)
Feb 13, 2020
1.917
1.926
1.899
1.899
66,527
-0.02(-0.94%)
Feb 12, 2020
1.935
1.962
1.899
1.917
99,302
+0.02(+0.95%)
Feb 11, 2020
1.890
1.953
1.890
1.899
76,595
+0.01(+0.48%)
Feb 10, 2020
1.980
1.980
1.854
1.890
253,837
-0.10(-4.98%)
Feb 07, 2020
1.971
1.989
1.931
1.989
201,655
+0.01(+0.45%)
Feb 06, 2020
2.034
2.043
1.971
1.980
223,719
-0.05(-2.22%)
Feb 05, 2020
1.989
2.025
1.989
2.025
93,555
+0.04(+1.81%)
Feb 04, 2020
1.998
2.043
1.971
1.989
174,815
+0.02(+0.91%)
Feb 03, 2020
1.908
2.016
1.899
1.971
279,049
-0.04(-2.23%)
Jan 31, 2020
1.971
2.034
1.971
2.016
140,103
+0.01(+0.45%)
Jan 30, 2020
1.980
2.016
1.944
2.007
219,974
-0.01(-0.45%)
Jan 29, 2020
2.061
2.101
1.998
2.016
135,675
-0.03(-1.32%)
Jan 28, 2020
1.998
2.061
1.935
2.043
210,120
+0.11(+5.58%)
Jan 27, 2020
2.025
2.061
1.935
1.935
272,086
-0.19(-8.90%)
Jan 24, 2020
2.097
2.142
2.061
2.124
95,439
+0.03(+1.29%)
Jan 23, 2020
2.061
2.124
2.034
2.097
201,295
-0.01(-0.43%)
Jan 22, 2020
2.178
2.178
2.034
2.106
361,090
-0.03(-1.27%)
Jan 21, 2020
2.196
2.241
2.115
2.133
348,604
-0.12(-5.20%)
Jan 17, 2020
2.268
2.268
2.250
2.250
156,768
-0.03(-1.19%)
Jan 16, 2020
2.268
2.286
2.250
2.277
108,081
+0.01(+0.40%)
Jan 15, 2020
2.259
2.277
2.241
2.268
160,306
+0.00(+0.00%)
Jan 14, 2020
2.232
2.277
2.232
2.268
160,406
+0.01(+0.40%)
Jan 13, 2020
2.232
2.286
2.232
2.259
253,218
-0.02(-0.79%)
Jan 10, 2020
2.286
2.340
2.187
2.277
436,531
-0.01(-0.39%)
Jan 09, 2020
2.169
2.295
2.142
2.286
538,707
+0.20(+9.48%)
Jan 08, 2020
2.160
2.160
2.079
2.088
180,281
-0.07(-3.33%)
Jan 07, 2020
2.088
2.187
2.088
2.160
290,702
+0.08(+3.90%)
Jan 06, 2020
2.070
2.097
2.043
2.079
217,067
+0.03(+1.32%)
Jan 03, 2020
2.025
2.079
2.012
2.052
239,764
+0.04(+2.24%)
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.