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
)
6.390
-0.040 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011
7.321
7.520
7.139
7.284
1,517,562
+0.08(+1.14%)
Feb 25, 2011
7.048
7.212
6.921
7.203
337,769
+0.22(+3.12%)
Feb 24, 2011
7.066
7.275
6.948
6.985
879,820
-0.02(-0.26%)
Feb 23, 2011
6.812
7.239
6.794
7.003
832,282
+0.23(+3.35%)
Feb 22, 2011
6.903
7.148
6.757
6.776
578,377
-0.15(-2.23%)
Feb 18, 2011
6.994
7.012
6.776
6.930
336,135
-0.03(-0.39%)
Feb 17, 2011
6.721
6.994
6.721
6.957
416,097
+0.20(+2.96%)
Feb 16, 2011
6.667
6.839
6.558
6.757
384,018
+0.12(+1.78%)
Feb 15, 2011
6.612
6.712
6.541
6.639
200,388
+0.02(+0.27%)
Feb 14, 2011
6.530
6.767
6.521
6.621
341,556
+0.09(+1.39%)
Feb 11, 2011
6.540
6.676
6.494
6.530
295,780
-0.05(-0.69%)
Feb 10, 2011
6.667
6.703
6.567
6.576
365,715
-0.13(-1.90%)
Feb 09, 2011
6.930
6.930
6.667
6.703
238,557
-0.23(-3.28%)
Feb 08, 2011
6.848
6.953
6.667
6.930
279,840
+0.11(+1.60%)
Feb 07, 2011
6.821
6.966
6.794
6.821
249,326
+0.03(+0.40%)
Feb 04, 2011
6.912
6.921
6.676
6.794
332,158
-0.09(-1.32%)
Feb 03, 2011
7.048
7.075
6.758
6.885
322,390
-0.12(-1.69%)
Feb 02, 2011
6.857
7.175
6.857
7.003
618,198
+0.16(+2.39%)
Feb 01, 2011
6.639
6.994
6.612
6.839
272,273
+0.23(+3.43%)
Jan 31, 2011
6.503
6.757
6.458
6.612
295,810
+0.13(+1.96%)
Jan 28, 2011
6.630
6.666
6.485
6.485
285,310
-0.16(-2.46%)
Jan 27, 2011
6.757
6.767
6.576
6.648
112,140
-0.15(-2.14%)
Jan 26, 2011
6.585
6.812
6.530
6.794
227,366
+0.25(+3.89%)
Jan 25, 2011
6.540
6.630
6.494
6.540
270,205
-0.04(-0.55%)
Jan 24, 2011
6.440
6.694
6.431
6.576
278,729
+0.12(+1.83%)
Jan 21, 2011
6.694
6.757
6.449
6.458
457,250
-0.22(-3.27%)
Jan 20, 2011
6.694
6.721
6.485
6.676
316,544
-0.10(-1.47%)
Jan 19, 2011
7.230
7.375
6.739
6.776
748,920
-0.42(-5.81%)
Jan 18, 2011
6.966
7.212
6.903
7.193
511,993
+0.26(+3.80%)
Jan 14, 2011
7.048
7.048
6.857
6.930
284,437
-0.11(-1.55%)
Jan 13, 2011
6.794
7.212
6.676
7.039
915,426
+0.25(+3.75%)
Jan 12, 2011
6.621
6.803
6.540
6.785
473,036
+0.21(+3.18%)
Jan 11, 2011
6.585
6.721
6.503
6.576
564,358
+0.01(+0.14%)
Jan 10, 2011
6.494
6.676
6.476
6.567
273,811
+0.05(+0.84%)
Jan 07, 2011
6.603
6.658
6.431
6.512
281,376
-0.09(-1.38%)
Jan 06, 2011
6.576
6.676
6.512
6.603
212,012
+0.05(+0.69%)
Jan 05, 2011
6.694
6.698
6.540
6.558
211,531
-0.14(-2.04%)
Jan 04, 2011
6.748
6.776
6.521
6.694
363,256
-0.05(-0.81%)
Jan 03, 2011
6.594
6.812
6.544
6.748
368,577
+0.25(+3.77%)
Dec 31, 2010
6.476
6.612
6.467
6.503
256,726
+0.02(+0.28%)
Dec 30, 2010
6.485
6.530
6.476
6.485
236,077
-0.03(-0.42%)
Dec 29, 2010
6.512
6.567
6.476
6.512
171,003
+0.03(+0.42%)
Dec 28, 2010
6.549
6.603
6.458
6.485
205,116
-0.05(-0.70%)
Dec 27, 2010
6.449
6.549
6.431
6.530
126,018
+0.05(+0.70%)
Dec 23, 2010
6.521
6.540
6.467
6.485
154,698
-0.05(-0.70%)
Dec 22, 2010
6.639
6.639
6.503
6.530
193,444
-0.08(-1.24%)
Dec 21, 2010
6.358
6.612
6.322
6.612
395,284
+0.31(+4.90%)
Dec 20, 2010
6.358
6.412
6.240
6.303
375,605
-0.04(-0.57%)
Dec 17, 2010
6.485
6.512
6.340
6.340
609,076
-0.12(-1.83%)
Dec 16, 2010
6.358
6.521
6.292
6.458
395,381
+0.15(+2.30%)
Dec 15, 2010
6.494
6.540
6.312
6.312
671,186
-0.18(-2.80%)
Dec 14, 2010
6.576
6.621
6.458
6.494
667,230
-0.09(-1.38%)
Dec 13, 2010
6.648
6.648
6.549
6.585
741,006
-0.06(-0.96%)
Dec 10, 2010
6.594
6.803
6.367
6.648
676,103
+0.05(+0.69%)
Dec 09, 2010
6.948
6.948
6.558
6.603
644,212
-0.34(-4.84%)
Dec 08, 2010
6.857
6.966
6.794
6.939
513,697
+0.13(+1.87%)
Dec 07, 2010
6.785
6.866
6.721
6.812
637,237
-0.21(-2.98%)
Dec 06, 2010
7.139
7.184
6.667
7.021
864,564
-0.20(-2.77%)
Dec 03, 2010
7.212
7.421
7.130
7.221
683,210
-0.02(-0.25%)
Dec 02, 2010
6.930
7.257
6.848
7.239
541,951
+0.32(+4.59%)
Dec 01, 2010
6.839
6.948
6.776
6.921
626,680
+0.21(+3.11%)
Nov 30, 2010
6.721
6.848
6.612
6.712
490,969
-0.11(-1.60%)
Nov 29, 2010
6.794
6.848
6.667
6.821
368,198
+0.00(+0.00%)
Nov 26, 2010
6.721
6.821
6.721
6.821
116,548
+0.04(+0.54%)
Nov 24, 2010
6.812
6.785
6.785
6.785
274,806
+0.00(+0.00%)
Nov 23, 2010
6.721
6.844
6.676
6.785
268,376
-0.12(-1.71%)
Nov 22, 2010
6.576
6.943
6.276
6.903
512,021
+0.23(+3.40%)
Nov 19, 2010
6.594
6.694
6.567
6.676
479,740
+0.06(+0.96%)
Nov 18, 2010
6.730
6.830
6.603
6.612
423,462
+0.03(+0.41%)
Nov 17, 2010
6.694
6.803
6.585
6.585
417,138
-0.08(-1.23%)
Nov 16, 2010
6.975
6.994
6.622
6.667
545,047
-0.34(-4.80%)
Nov 15, 2010
6.585
7.248
6.540
7.003
989,702
+0.48(+7.38%)
Nov 12, 2010
6.467
6.576
6.394
6.521
556,928
-0.02(-0.28%)
Nov 11, 2010
6.403
6.567
6.403
6.540
478,917
+0.08(+1.27%)
Nov 10, 2010
6.403
6.621
6.276
6.458
534,938
+0.03(+0.42%)
Nov 09, 2010
6.176
6.485
6.176
6.431
647,058
+0.28(+4.58%)
Nov 08, 2010
6.058
6.212
6.013
6.149
379,605
+0.05(+0.89%)
Nov 05, 2010
5.867
6.104
5.777
6.094
424,673
+0.24(+4.03%)
Nov 04, 2010
5.704
5.876
5.695
5.858
372,929
+0.23(+4.03%)
Nov 03, 2010
5.622
5.631
5.468
5.631
206,492
+0.02(+0.32%)
Nov 02, 2010
5.386
5.613
5.359
5.613
359,560
+0.26(+4.92%)
Nov 01, 2010
5.350
5.431
5.223
5.350
239,031
+0.01(+0.17%)
Oct 29, 2010
5.313
5.450
5.268
5.341
177,854
-0.01(-0.17%)
Oct 28, 2010
5.195
5.377
5.141
5.350
287,377
+0.18(+3.51%)
Oct 27, 2010
5.250
5.263
5.123
5.168
183,314
-0.32(-5.79%)
Oct 25, 2010
5.250
5.504
5.250
5.486
237,918
+0.28(+5.41%)
Oct 22, 2010
5.213
5.313
5.141
5.204
163,400
+0.02(+0.35%)
Oct 21, 2010
5.395
5.429
5.141
5.186
201,465
-0.16(-3.06%)
Oct 20, 2010
5.250
5.395
5.204
5.350
251,127
+0.15(+2.79%)
Oct 19, 2010
5.431
5.450
5.150
5.204
345,844
-0.37(-6.68%)
Oct 18, 2010
5.486
5.595
5.404
5.577
219,456
+0.11(+1.99%)
Oct 15, 2010
5.559
5.586
5.395
5.468
602,647
-0.01(-0.17%)
Oct 14, 2010
5.059
5.486
5.059
5.477
392,282
+0.41(+8.06%)
Oct 13, 2010
5.168
5.341
5.059
5.068
460,759
-0.12(-2.28%)
Oct 12, 2010
5.186
5.204
5.104
5.186
138,917
-0.03(-0.52%)
Oct 11, 2010
5.204
5.223
5.141
5.213
107,725
+0.02(+0.35%)
Oct 08, 2010
5.195
5.213
5.077
5.195
183,222
+0.08(+1.60%)
Oct 07, 2010
5.195
5.204
5.041
5.114
1,102
-0.04(-0.71%)
Oct 06, 2010
5.141
5.186
5.104
5.150
215,352
-0.02(-0.35%)
Oct 05, 2010
5.104
5.195
5.086
5.168
263,871
+0.12(+2.34%)
Oct 04, 2010
5.150
5.173
5.041
5.050
212,276
-0.13(-2.46%)
Oct 01, 2010
5.177
5.268
5.150
5.177
199,755
-0.04(-0.75%)
Sep 30, 2010
5.216
5.259
5.032
5.216
3,715
-0.02(-0.29%)
Sep 29, 2010
5.114
5.232
5.095
5.232
204,162
+0.07(+1.41%)
Sep 28, 2010
5.041
5.159
4.923
5.159
519
+0.12(+2.34%)
Sep 27, 2010
5.168
5.186
4.968
5.041
298,576
-0.15(-2.80%)
Sep 24, 2010
5.077
5.186
5.059
5.186
264,692
+0.18(+3.63%)
Sep 23, 2010
4.896
5.077
4.859
5.005
2,152
+0.05(+1.10%)
Sep 22, 2010
4.777
4.950
4.777
4.950
259,629
+0.16(+3.42%)
Sep 21, 2010
4.932
4.941
4.732
4.787
291,060
-0.14(-2.77%)
Sep 20, 2010
4.732
4.941
4.632
4.923
875,943
+0.19(+4.03%)
Sep 17, 2010
4.732
4.814
4.632
4.732
541,779
-0.27(-5.44%)
Sep 15, 2010
5.050
5.059
4.986
5.005
179,009
-0.07(-1.43%)
Sep 14, 2010
5.132
5.168
5.050
5.077
135,405
-0.09(-1.76%)
Sep 13, 2010
5.041
5.204
5.014
5.168
237,985
+0.18(+3.64%)
Sep 10, 2010
5.023
5.100
4.959
4.986
153,769
-0.04(-0.72%)
Sep 09, 2010
5.177
5.194
5.014
5.023
163,005
-0.09(-1.78%)
Sep 08, 2010
5.050
5.177
5.050
5.114
90,875
+0.09(+1.81%)
Sep 07, 2010
5.159
5.177
5.023
5.023
1,752
-0.17(-3.32%)
Sep 03, 2010
5.213
5.213
5.114
5.195
127,054
+0.06(+1.24%)
Sep 02, 2010
5.268
5.268
5.059
5.132
871
-0.13(-2.42%)
Sep 01, 2010
5.241
5.286
5.168
5.259
419,841
+0.04(+0.70%)
Aug 31, 2010
5.241
5.286
4.995
5.223
8,808
+0.14(+2.68%)
Aug 30, 2010
4.923
5.159
4.923
5.086
363,541
+0.15(+3.13%)
Aug 27, 2010
4.932
4.950
4.668
4.932
288,570
+0.20(+4.22%)
Aug 26, 2010
4.759
4.805
4.705
4.732
218,966
-0.01(-0.19%)
Aug 25, 2010
4.814
4.814
4.605
4.741
1,216
-0.10(-2.06%)
Aug 24, 2010
4.823
4.886
4.723
4.841
4,940
-0.07(-1.48%)
Aug 23, 2010
4.968
5.005
4.886
4.914
197,023
-0.04(-0.73%)
Aug 20, 2010
4.995
5.005
4.841
4.950
258,805
-0.08(-1.62%)
Aug 19, 2010
5.159
5.184
4.959
5.032
1,838
-0.16(-3.15%)
Aug 18, 2010
5.377
5.386
5.177
5.195
18,828
-0.23(-4.19%)
Aug 17, 2010
5.177
5.431
5.177
5.422
2,931
+0.29(+5.66%)
Aug 16, 2010
4.914
5.141
4.886
5.132
255,815
+0.18(+3.67%)
Aug 13, 2010
4.950
5.050
4.905
4.950
252,671
+0.01(+0.18%)
Aug 12, 2010
5.114
5.150
4.932
4.941
357,363
-0.28(-5.39%)
Aug 11, 2010
5.431
5.459
5.213
5.223
383,161
-0.35(-6.20%)
Aug 10, 2010
5.613
5.622
5.413
5.568
2,270
-0.10(-1.76%)
Aug 09, 2010
5.531
5.677
5.468
5.668
275,730
+0.16(+2.97%)
Aug 06, 2010
5.504
5.531
5.359
5.504
223,324
+0.04(+0.66%)
Aug 05, 2010
5.450
5.531
5.441
5.468
118,310
-0.05(-0.82%)
Aug 04, 2010
5.613
5.649
5.450
5.513
273,452
-0.08(-1.46%)
Aug 03, 2010
5.549
5.640
5.495
5.595
181,924
+0.04(+0.65%)
Aug 02, 2010
5.495
5.604
5.431
5.559
262,172
+0.14(+2.51%)
Jul 30, 2010
5.422
5.486
5.350
5.422
198,473
-0.02(-0.33%)
Jul 29, 2010
5.468
5.513
5.332
5.441
145,766
-0.02(-0.33%)
Jul 28, 2010
5.459
5.604
5.404
5.459
1,971
-0.03(-0.50%)
Jul 27, 2010
5.549
5.622
5.413
5.486
536,783
-0.05(-0.82%)
Jul 26, 2010
5.441
5.540
5.395
5.531
262,662
+0.14(+2.53%)
Jul 23, 2010
5.313
5.404
5.195
5.395
242,327
+0.05(+0.85%)
Jul 22, 2010
5.204
5.359
5.186
5.350
312,244
+0.21(+4.06%)
Jul 21, 2010
5.431
5.431
5.123
5.141
220,104
-0.26(-4.87%)
Jul 20, 2010
5.213
5.404
5.186
5.404
234,035
+0.09(+1.71%)
Jul 19, 2010
5.168
5.313
5.141
5.313
230,636
+0.18(+3.54%)
Jul 16, 2010
5.132
5.359
5.095
5.132
328,405
-0.25(-4.72%)
Jul 15, 2010
5.341
5.422
5.259
5.386
207,483
+0.04(+0.68%)
Jul 14, 2010
5.359
5.422
5.313
5.350
190,493
-0.05(-0.84%)
Jul 13, 2010
5.395
5.422
5.268
5.395
4,822
+0.16(+3.13%)
Jul 12, 2010
5.295
5.341
5.150
5.232
203,901
-0.10(-1.87%)
Jul 09, 2010
5.332
5.332
5.204
5.332
186,799
+0.10(+1.91%)
Jul 08, 2010
5.232
5.250
5.141
5.232
276,487
+0.05(+1.05%)
Jul 07, 2010
4.950
5.177
4.932
5.177
279,820
+0.26(+5.36%)
Jul 06, 2010
4.914
5.150
4.886
4.914
2,466
-0.02(-0.37%)
Jul 02, 2010
4.932
5.005
4.871
4.932
439,175
-0.03(-0.55%)
Jul 01, 2010
5.114
5.123
4.814
4.959
487,514
-0.13(-2.50%)
Jun 30, 2010
5.086
5.241
5.086
5.086
3,867
+0.02(+0.36%)
Jun 29, 2010
5.177
5.177
5.068
5.068
498,708
-0.32(-5.90%)
Jun 25, 2010
5.386
5.395
5.168
5.386
1,088,451
+0.21(+4.04%)
Jun 24, 2010
5.177
5.232
5.068
5.177
335
+0.05(+0.88%)
Jun 23, 2010
5.159
5.213
5.059
5.132
329,970
-0.05(-1.05%)
Jun 22, 2010
5.186
5.477
5.168
5.186
1,643
-0.15(-2.73%)
Jun 21, 2010
5.450
5.495
5.304
5.332
362,428
-0.07(-1.34%)
Jun 18, 2010
5.404
5.531
5.377
5.404
544,123
-0.09(-1.65%)
Jun 17, 2010
5.495
5.549
5.422
5.495
319
+0.07(+1.34%)
Jun 16, 2010
5.559
5.604
5.404
5.422
798,272
-0.18(-3.24%)
Jun 15, 2010
5.604
5.613
5.459
5.604
2,858
+0.14(+2.49%)
Jun 14, 2010
5.586
5.668
5.368
5.468
749,705
-0.07(-1.31%)
Jun 11, 2010
5.359
5.549
5.313
5.540
618,367
+0.13(+2.35%)
Jun 10, 2010
5.413
5.422
5.268
5.413
2,655
+0.15(+2.94%)
Jun 09, 2010
5.104
5.313
5.041
5.259
959,909
+0.22(+4.32%)
Jun 08, 2010
5.068
5.159
4.905
5.041
907,114
-0.02(-0.36%)
Jun 07, 2010
5.150
5.322
5.050
5.059
784,101
-0.07(-1.42%)
Jun 04, 2010
5.132
5.259
4.977
5.132
749,781
-0.10(-1.91%)
Jun 03, 2010
5.232
5.259
4.959
5.232
318
+0.24(+4.73%)
Jun 02, 2010
4.995
4.995
4.633
4.995
471,579
+0.34(+7.21%)
Jun 01, 2010
4.659
4.859
4.641
4.659
2,317
-0.19(-3.93%)
May 28, 2010
4.850
4.950
4.805
4.850
412,019
-0.10(-2.02%)
May 27, 2010
4.759
4.959
4.696
4.950
549,629
+0.26(+5.62%)
May 26, 2010
4.687
4.768
4.605
4.687
2,325
+0.13(+2.79%)
May 25, 2010
4.478
4.596
4.369
4.559
654,828
+0.03(+0.60%)
May 24, 2010
4.550
4.614
4.496
4.532
511,556
-0.04(-0.80%)
May 21, 2010
4.305
4.614
4.242
4.569
849,424
+0.16(+3.71%)
May 20, 2010
4.378
4.541
4.351
4.405
636,432
-0.15(-3.19%)
May 19, 2010
4.523
4.614
4.361
4.550
602,352
+0.03(+0.60%)
May 18, 2010
4.659
4.768
4.478
4.523
743,265
-0.08(-1.78%)
May 17, 2010
4.260
4.623
4.237
4.605
889,808
+0.35(+8.33%)
May 14, 2010
4.251
4.478
4.196
4.251
437,819
-0.22(-4.88%)
May 13, 2010
4.487
4.641
4.441
4.469
662,736
-0.03(-0.61%)
May 12, 2010
4.432
4.514
4.323
4.496
602,366
+0.09(+2.06%)
May 11, 2010
4.505
4.532
4.341
4.405
869,642
+0.15(+3.63%)
May 10, 2010
4.178
4.305
4.133
4.251
764,814
+0.10(+2.41%)
May 07, 2010
4.387
4.423
4.051
4.151
573,141
-0.16(-3.79%)
May 06, 2010
4.314
4.723
4.314
4.314
110
-0.42(-8.83%)
May 05, 2010
4.696
4.768
4.578
4.732
599,912
-0.09(-1.88%)
May 04, 2010
4.941
4.941
4.787
4.823
542,997
-0.18(-3.63%)
May 03, 2010
5.104
5.104
4.950
5.005
362,781
-0.09(-1.78%)
Apr 30, 2010
5.095
5.104
5.023
5.095
717,795
-0.03(-0.53%)
Apr 29, 2010
5.150
5.186
5.050
5.123
408,800
+0.04(+0.71%)
Apr 28, 2010
5.068
5.123
5.023
5.086
461,643
+0.07(+1.45%)
Apr 27, 2010
5.104
5.123
4.995
5.014
643,458
-0.08(-1.60%)
Apr 26, 2010
5.213
5.223
5.086
5.095
326,856
-0.10(-1.92%)
Apr 23, 2010
4.932
5.195
4.914
5.195
581,105
+0.25(+5.15%)
Apr 22, 2010
4.768
4.977
4.732
4.941
625,132
+0.11(+2.26%)
Apr 21, 2010
5.077
5.086
4.814
4.832
710,642
-0.23(-4.49%)
Apr 20, 2010
5.086
5.259
4.995
5.059
958,127
-0.05(-1.07%)
Apr 19, 2010
5.540
5.540
4.977
5.114
1,925,014
-0.44(-7.86%)
Apr 16, 2010
5.404
5.559
5.359
5.549
1,197,374
+0.14(+2.52%)
Apr 15, 2010
5.005
5.413
5.005
5.413
1,208,935
+0.39(+7.78%)
Apr 14, 2010
4.950
5.041
4.850
5.023
1,322,316
+0.09(+1.84%)
Apr 13, 2010
4.841
4.959
4.723
4.932
715,371
+0.13(+2.65%)
Apr 12, 2010
4.823
4.868
4.768
4.805
304,651
-0.03(-0.56%)
Apr 09, 2010
4.796
4.859
4.759
4.832
271,587
+0.05(+0.95%)
Apr 08, 2010
4.723
4.805
4.678
4.787
323,152
+0.03(+0.57%)
Apr 07, 2010
4.614
4.768
4.587
4.759
411,716
+0.13(+2.74%)
Apr 06, 2010
4.541
4.696
4.496
4.632
760,629
+0.15(+3.24%)
Apr 05, 2010
4.423
4.541
4.405
4.487
484,469
+0.06(+1.44%)
Apr 01, 2010
4.532
4.423
4.423
4.423
514,718
-0.06(-1.42%)
Mar 31, 2010
4.378
4.532
4.369
4.487
1,110,835
+0.09(+2.07%)
Mar 30, 2010
4.332
4.396
4.278
4.396
502,461
+0.05(+1.26%)
Mar 29, 2010
4.251
4.396
4.223
4.341
606,651
+0.12(+2.80%)
Mar 26, 2010
3.969
4.233
3.942
4.223
1,142,464
+0.26(+6.65%)
Mar 25, 2010
3.906
3.996
3.869
3.960
543,566
+0.07(+1.87%)
Mar 24, 2010
3.860
3.887
3.815
3.887
299,277
+0.01(+0.23%)
Mar 23, 2010
3.751
3.896
3.742
3.878
296,516
+0.12(+3.14%)
Mar 22, 2010
3.769
3.797
3.724
3.760
356,973
-0.05(-1.19%)
Mar 19, 2010
3.860
3.878
3.724
3.806
626,276
-0.05(-1.41%)
Mar 18, 2010
3.960
3.978
3.815
3.860
401,857
-0.12(-2.97%)
Mar 17, 2010
3.906
4.033
3.887
3.978
372,720
+0.05(+1.39%)
Mar 16, 2010
3.842
3.933
3.824
3.924
312,479
+0.08(+2.13%)
Mar 15, 2010
3.887
3.896
3.815
3.842
546,583
-0.15(-3.64%)
Mar 12, 2010
3.987
4.015
3.951
3.987
230,829
+0.00(+0.00%)
Mar 11, 2010
3.987
3.996
3.933
3.987
187,971
-0.01(-0.23%)
Mar 10, 2010
3.951
4.015
3.951
3.996
447,613
+0.03(+0.69%)
Mar 09, 2010
3.951
4.005
3.933
3.969
244,562
+0.01(+0.23%)
Mar 08, 2010
3.978
4.015
3.933
3.960
411,741
-0.02(-0.46%)
Mar 05, 2010
3.951
3.983
3.896
3.978
326,064
+0.05(+1.15%)
Mar 04, 2010
3.906
3.942
3.878
3.933
243,648
+0.05(+1.17%)
Mar 03, 2010
3.942
3.960
3.887
3.887
220,383
-0.05(-1.38%)
Mar 02, 2010
3.869
3.960
3.851
3.942
277,170
+0.07(+1.88%)
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.