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
)
6.200
-0.020 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2012
7.290
7.472
7.072
7.172
1,110,992
-0.11(-1.50%)
Feb 28, 2012
7.191
7.500
7.009
7.281
2,893,750
+0.07(+1.01%)
Feb 27, 2012
7.600
7.600
7.172
7.209
1,665,656
-0.50(-6.49%)
Feb 24, 2012
7.736
7.881
7.690
7.709
617,743
+0.00(+0.00%)
Feb 23, 2012
7.663
7.836
7.427
7.709
944,204
+0.04(+0.47%)
Feb 22, 2012
7.845
7.845
7.609
7.672
910,305
-0.15(-1.86%)
Feb 21, 2012
7.736
8.118
7.618
7.818
1,817,562
+0.20(+2.63%)
Feb 17, 2012
7.700
7.781
7.500
7.618
743,892
-0.03(-0.36%)
Feb 16, 2012
7.754
7.800
7.463
7.645
1,584,121
-0.13(-1.64%)
Feb 15, 2012
6.572
8.118
6.545
7.772
5,040,939
+1.25(+19.25%)
Feb 14, 2012
6.636
6.645
6.409
6.518
951,204
-0.13(-1.92%)
Feb 13, 2012
6.409
6.654
6.109
6.645
1,243,093
+0.35(+5.48%)
Feb 10, 2012
5.772
6.472
5.772
6.300
1,701,298
+0.45(+7.61%)
Feb 09, 2012
5.827
5.881
5.782
5.854
364,317
+0.04(+0.62%)
Feb 08, 2012
5.818
5.863
5.727
5.818
368,702
+0.05(+0.79%)
Feb 07, 2012
5.845
5.872
5.754
5.772
352,335
-0.07(-1.24%)
Feb 06, 2012
5.800
5.881
5.700
5.845
520,584
-0.02(-0.31%)
Feb 03, 2012
5.772
5.881
5.715
5.863
410,579
+0.25(+4.37%)
Feb 02, 2012
5.672
5.809
5.563
5.618
436,649
-0.05(-0.96%)
Feb 01, 2012
5.691
5.691
5.554
5.672
622,857
+0.02(+0.32%)
Jan 31, 2012
5.827
5.945
5.545
5.654
404,154
-0.14(-2.35%)
Jan 30, 2012
5.881
6.009
5.763
5.791
260,619
-0.18(-3.04%)
Jan 27, 2012
5.727
6.018
5.654
5.972
407,988
+0.24(+4.12%)
Jan 26, 2012
6.018
6.027
5.736
5.736
362,053
-0.25(-4.10%)
Jan 25, 2012
5.754
6.009
5.636
5.981
456,925
+0.20(+3.46%)
Jan 24, 2012
5.900
5.972
5.727
5.782
429,171
-0.18(-3.05%)
Jan 23, 2012
5.754
6.072
5.727
5.963
698,666
+0.23(+3.96%)
Jan 20, 2012
5.700
5.818
5.681
5.736
421,629
+0.04(+0.64%)
Jan 19, 2012
5.527
5.727
5.482
5.700
712,521
+0.22(+3.98%)
Jan 18, 2012
5.227
5.491
5.227
5.482
526,257
+0.25(+4.87%)
Jan 17, 2012
5.209
5.263
5.136
5.227
407,238
+0.07(+1.41%)
Jan 13, 2012
5.200
5.238
5.100
5.154
396,912
-0.14(-2.58%)
Jan 12, 2012
5.391
5.454
5.282
5.291
348,292
-0.10(-1.86%)
Jan 11, 2012
5.500
5.509
5.336
5.391
322,224
-0.14(-2.47%)
Jan 10, 2012
5.363
5.563
5.363
5.527
579,405
+0.25(+4.83%)
Jan 09, 2012
5.427
5.482
5.272
5.272
637,627
-0.15(-2.68%)
Jan 06, 2012
5.618
5.654
5.418
5.418
539,740
-0.19(-3.40%)
Jan 05, 2012
5.663
5.736
5.527
5.609
399,173
-0.11(-1.91%)
Jan 04, 2012
5.700
5.818
5.627
5.718
379,381
+0.23(+4.14%)
Dec 30, 2011
5.527
5.554
5.491
5.491
274,918
-0.04(-0.66%)
Dec 29, 2011
5.445
5.545
5.363
5.527
176,625
+0.12(+2.18%)
Dec 28, 2011
5.582
5.600
5.391
5.409
360,178
-0.20(-3.57%)
Dec 27, 2011
5.491
5.663
5.472
5.609
355,832
+0.07(+1.31%)
Dec 23, 2011
5.527
5.591
5.445
5.536
265,847
+0.13(+2.35%)
Dec 21, 2011
5.372
5.436
5.209
5.409
452,710
-0.01(-0.17%)
Dec 20, 2011
5.218
5.445
5.218
5.418
590,926
+0.34(+6.62%)
Dec 19, 2011
5.182
5.291
5.054
5.082
783,010
-0.05(-1.06%)
Dec 16, 2011
4.772
5.182
4.772
5.136
1,918,402
+0.31(+6.40%)
Dec 15, 2011
4.991
5.082
4.772
4.827
739,160
-0.06(-1.30%)
Dec 14, 2011
5.072
5.154
4.772
4.891
829,159
-0.25(-4.95%)
Dec 13, 2011
5.409
5.545
5.100
5.145
462,255
-0.20(-3.74%)
Dec 12, 2011
5.200
5.436
5.191
5.345
698,638
+0.03(+0.51%)
Dec 09, 2011
5.263
5.445
5.245
5.318
726,495
+0.07(+1.39%)
Dec 08, 2011
5.582
5.645
5.209
5.245
668,534
-0.39(-6.94%)
Dec 07, 2011
5.782
5.782
5.518
5.636
679,172
-0.20(-3.43%)
Dec 06, 2011
5.700
5.909
5.627
5.836
465,225
+0.12(+2.07%)
Dec 05, 2011
5.727
5.845
5.645
5.718
523,940
+0.13(+2.28%)
Dec 02, 2011
5.745
5.891
5.563
5.591
677,766
-0.07(-1.28%)
Dec 01, 2011
5.681
5.772
5.554
5.663
485,327
-0.06(-1.11%)
Nov 30, 2011
5.591
5.745
5.518
5.727
866,840
+0.40(+7.51%)
Nov 29, 2011
5.300
5.454
5.209
5.327
1,613,366
+0.03(+0.51%)
Nov 28, 2011
4.891
5.327
4.872
5.300
1,054,510
+0.64(+13.65%)
Nov 25, 2011
4.672
4.800
4.663
4.663
273,361
-0.03(-0.58%)
Nov 23, 2011
4.909
4.936
4.682
4.691
624,988
-0.30(-6.01%)
Nov 22, 2011
5.000
5.127
4.972
4.991
581,818
-0.01(-0.18%)
Nov 21, 2011
5.227
5.227
4.909
5.000
862,550
-0.37(-6.94%)
Nov 18, 2011
5.427
5.527
5.227
5.372
555,864
-0.03(-0.51%)
Nov 17, 2011
5.772
5.772
5.372
5.400
820,737
-0.35(-6.01%)
Nov 16, 2011
5.645
6.081
5.578
5.745
627,332
+0.04(+0.64%)
Nov 15, 2011
5.500
5.736
5.427
5.709
563,032
+0.16(+2.95%)
Nov 14, 2011
5.654
5.654
5.418
5.545
756,299
-0.13(-2.24%)
Nov 11, 2011
5.727
5.918
5.600
5.672
718,918
-0.01(-0.16%)
Nov 10, 2011
5.563
5.818
5.509
5.681
777,070
+0.20(+3.65%)
Nov 09, 2011
5.582
5.900
5.482
5.482
899,454
-0.35(-5.93%)
Nov 08, 2011
5.563
6.045
5.536
5.827
1,582,359
-0.65(-9.97%)
Nov 07, 2011
6.345
6.518
6.236
6.472
540,399
+0.12(+1.86%)
Nov 04, 2011
6.263
6.381
5.991
6.354
600,386
+0.01(+0.14%)
Nov 03, 2011
6.227
6.427
5.991
6.345
568,713
+0.21(+3.41%)
Nov 02, 2011
6.118
6.218
5.809
6.136
758,789
+0.18(+3.05%)
Nov 01, 2011
5.909
6.081
5.786
5.954
793,780
-0.24(-3.82%)
Oct 31, 2011
6.500
6.500
6.109
6.191
755,601
-0.44(-6.58%)
Oct 28, 2011
6.500
6.818
6.491
6.627
660,118
-0.09(-1.35%)
Oct 27, 2011
6.245
6.818
6.236
6.718
1,339,538
+0.66(+10.96%)
Oct 26, 2011
5.900
6.118
5.645
6.054
657,976
+0.29(+5.05%)
Oct 25, 2011
6.091
6.254
5.745
5.763
645,520
-0.39(-6.35%)
Oct 24, 2011
5.909
6.200
5.872
6.154
749,179
+0.25(+4.15%)
Oct 21, 2011
5.782
5.927
5.655
5.909
626,248
+0.25(+4.33%)
Oct 20, 2011
5.636
5.700
5.318
5.663
627,666
+0.03(+0.48%)
Oct 19, 2011
5.582
5.763
5.482
5.636
767,890
+0.04(+0.65%)
Oct 18, 2011
5.482
5.672
5.254
5.600
890,556
+0.11(+1.99%)
Oct 17, 2011
5.681
5.745
5.463
5.491
677,098
-0.17(-3.05%)
Oct 14, 2011
5.363
5.663
5.336
5.663
680,229
+0.36(+6.86%)
Oct 13, 2011
5.127
5.327
4.954
5.300
520,744
+0.11(+2.10%)
Oct 12, 2011
5.282
5.427
5.163
5.191
473,513
-0.04(-0.70%)
Oct 11, 2011
5.145
5.363
5.091
5.227
530,905
+0.00(+0.00%)
Oct 10, 2011
4.727
5.227
4.718
5.227
943,821
+0.60(+12.97%)
Oct 07, 2011
4.782
4.782
4.545
4.627
651,892
-0.13(-2.68%)
Oct 06, 2011
4.727
4.827
4.654
4.754
656,317
+0.19(+4.18%)
Oct 05, 2011
4.645
4.700
4.436
4.563
678,864
-0.07(-1.57%)
Oct 04, 2011
4.172
4.663
4.154
4.636
1,208,549
+0.35(+8.28%)
Oct 03, 2011
4.400
4.445
4.154
4.282
1,416,997
-0.14(-3.09%)
Sep 30, 2011
4.318
4.582
4.254
4.418
874,333
+0.01(+0.21%)
Sep 29, 2011
4.600
4.636
4.263
4.409
668,006
-0.04(-0.82%)
Sep 28, 2011
4.845
4.872
4.436
4.445
664,586
-0.39(-8.08%)
Sep 27, 2011
4.872
5.063
4.782
4.836
721,425
+0.11(+2.31%)
Sep 26, 2011
4.591
4.727
4.363
4.727
830,692
+0.22(+4.84%)
Sep 23, 2011
4.654
4.772
4.464
4.509
860,293
-0.15(-3.13%)
Sep 22, 2011
4.872
4.900
4.545
4.654
1,206,734
-0.38(-7.58%)
Sep 21, 2011
5.272
5.482
5.018
5.036
890,330
-0.23(-4.32%)
Sep 20, 2011
5.354
5.400
5.218
5.263
568,725
-0.04(-0.69%)
Sep 19, 2011
5.191
5.422
5.145
5.300
719,117
-0.01(-0.17%)
Sep 16, 2011
5.654
5.654
5.272
5.309
2,074,314
-0.30(-5.35%)
Sep 15, 2011
5.427
5.636
5.363
5.609
609,472
+0.25(+4.58%)
Sep 14, 2011
5.418
5.445
5.218
5.363
798,953
-0.03(-0.51%)
Sep 13, 2011
5.391
5.500
5.227
5.391
639,273
+0.03(+0.51%)
Sep 12, 2011
5.236
5.391
5.136
5.363
875,861
+0.07(+1.37%)
Sep 09, 2011
5.454
5.490
5.227
5.291
826,438
-0.17(-3.16%)
Sep 08, 2011
5.591
5.736
5.409
5.463
680,030
-0.19(-3.38%)
Sep 07, 2011
5.618
5.872
5.591
5.654
736,383
+0.15(+2.64%)
Sep 06, 2011
5.054
5.536
5.054
5.509
778,803
+0.23(+4.30%)
Sep 02, 2011
5.263
5.409
5.182
5.282
782,305
-0.17(-3.17%)
Sep 01, 2011
5.782
5.818
5.445
5.454
826,746
-0.34(-5.81%)
Aug 31, 2011
5.791
5.900
5.636
5.791
665,684
+0.05(+0.95%)
Aug 30, 2011
5.536
5.782
5.391
5.736
2,383,112
+0.18(+3.27%)
Aug 29, 2011
5.536
5.563
5.400
5.554
807,961
+0.09(+1.66%)
Aug 26, 2011
5.318
5.491
5.182
5.463
579,788
+0.10(+1.86%)
Aug 25, 2011
5.591
5.591
5.282
5.363
610,300
-0.18(-3.28%)
Aug 24, 2011
5.563
5.582
5.382
5.545
661,174
-0.05(-0.81%)
Aug 23, 2011
5.263
5.654
5.154
5.591
1,209,425
+0.35(+6.77%)
Aug 22, 2011
5.681
5.709
5.145
5.236
988,500
-0.30(-5.42%)
Aug 19, 2011
5.554
5.809
5.382
5.536
797,685
-0.14(-2.40%)
Aug 18, 2011
5.854
5.945
5.500
5.672
934,297
-0.45(-7.42%)
Aug 17, 2011
6.027
6.218
6.000
6.127
714,854
+0.20(+3.37%)
Aug 16, 2011
6.272
6.309
5.791
5.927
1,167,923
-0.43(-6.72%)
Aug 15, 2011
6.109
6.363
6.081
6.354
698,592
+0.35(+5.91%)
Aug 12, 2011
6.200
6.309
5.891
6.000
788,378
-0.12(-1.93%)
Aug 11, 2011
5.654
6.245
5.609
6.118
1,574,300
+0.60(+10.87%)
Aug 10, 2011
5.163
6.127
5.063
5.518
1,828,121
+0.25(+4.66%)
Aug 09, 2011
5.045
5.272
4.563
5.272
1,288,601
+0.61(+13.06%)
Aug 08, 2011
5.045
5.172
4.663
4.663
1,123,243
-0.58(-11.09%)
Aug 05, 2011
5.409
5.472
5.027
5.245
1,142,962
-0.05(-1.03%)
Aug 04, 2011
5.545
5.581
5.291
5.300
1,077,470
-0.35(-6.12%)
Aug 03, 2011
5.709
5.745
5.454
5.645
690,817
-0.04(-0.64%)
Aug 02, 2011
6.009
6.091
5.663
5.681
828,739
-0.38(-6.30%)
Aug 01, 2011
6.163
6.236
5.927
6.063
757,969
+0.01(+0.15%)
Jul 29, 2011
6.091
6.200
5.881
6.054
696,615
-0.13(-2.06%)
Jul 28, 2011
6.281
6.418
6.145
6.181
712,300
-0.12(-1.88%)
Jul 27, 2011
6.481
6.511
6.209
6.300
740,835
-0.22(-3.35%)
Jul 26, 2011
6.509
6.672
6.500
6.518
588,218
-0.04(-0.55%)
Jul 25, 2011
6.500
6.691
6.381
6.554
609,581
+0.01(+0.14%)
Jul 22, 2011
6.472
6.591
6.427
6.545
397,379
+0.07(+1.12%)
Jul 21, 2011
6.291
6.472
6.272
6.472
629,296
+0.18(+2.89%)
Jul 20, 2011
6.363
6.363
6.181
6.291
565,265
-0.03(-0.43%)
Jul 19, 2011
6.063
6.354
6.045
6.318
754,368
+0.33(+5.46%)
Jul 18, 2011
6.072
6.118
5.881
5.991
418,077
-0.08(-1.35%)
Jul 15, 2011
5.972
6.354
5.863
6.072
612,893
+0.32(+5.53%)
Jul 14, 2011
5.936
5.981
5.718
5.754
609,828
-0.17(-2.91%)
Jul 13, 2011
5.754
5.991
5.754
5.927
520,331
+0.20(+3.49%)
Jul 12, 2011
5.681
5.827
5.654
5.727
483,846
+0.04(+0.64%)
Jul 11, 2011
5.718
5.809
5.636
5.691
569,519
-0.10(-1.73%)
Jul 08, 2011
5.672
5.800
5.668
5.791
682,580
+0.00(+0.00%)
Jul 07, 2011
5.672
5.936
5.672
5.791
724,455
+0.19(+3.41%)
Jul 06, 2011
5.591
5.677
5.472
5.600
425,617
-0.03(-0.48%)
Jul 05, 2011
5.591
5.754
5.536
5.627
575,540
+0.04(+0.65%)
Jul 01, 2011
5.472
5.627
5.354
5.591
570,353
+0.12(+2.16%)
Jun 30, 2011
5.327
5.500
5.300
5.472
656,260
+0.19(+3.61%)
Jun 29, 2011
5.145
5.418
5.136
5.282
764,481
+0.19(+3.75%)
Jun 28, 2011
5.136
5.136
5.027
5.091
775,606
-0.02(-0.36%)
Jun 27, 2011
4.991
5.127
4.936
5.109
436,056
+0.13(+2.55%)
Jun 24, 2011
5.118
5.127
4.972
4.982
678,553
-0.13(-2.49%)
Jun 23, 2011
5.036
5.127
4.936
5.109
690,850
-0.06(-1.23%)
Jun 22, 2011
5.272
5.327
5.163
5.172
597,515
-0.08(-1.56%)
Jun 21, 2011
4.972
5.336
4.972
5.254
898,285
+0.35(+7.04%)
Jun 20, 2011
4.927
4.932
4.809
4.909
1,612,283
-0.39(-7.38%)
Jun 17, 2011
5.418
5.482
5.291
5.300
6,029,121
-0.08(-1.52%)
Jun 16, 2011
5.209
5.463
5.209
5.382
674,248
+0.15(+2.96%)
Jun 15, 2011
5.236
5.345
5.118
5.227
884,414
-0.06(-1.20%)
Jun 14, 2011
5.363
5.482
5.291
5.291
666,048
-0.01(-0.17%)
Jun 13, 2011
5.681
5.681
5.091
5.300
2,054,905
-0.39(-6.87%)
Jun 10, 2011
5.736
5.818
5.691
5.691
421,753
-0.10(-1.73%)
Jun 09, 2011
5.845
5.863
5.763
5.791
528,939
-0.03(-0.47%)
Jun 08, 2011
5.727
5.899
5.681
5.818
538,306
+0.10(+1.75%)
Jun 07, 2011
5.909
5.954
5.709
5.718
475,709
-0.12(-2.03%)
Jun 06, 2011
5.909
5.972
5.813
5.836
423,275
-0.08(-1.38%)
Jun 03, 2011
5.927
6.036
5.845
5.918
397,406
-0.25(-4.12%)
May 24, 2011
6.163
6.272
6.063
6.172
264,716
+0.05(+0.89%)
May 23, 2011
6.136
6.218
6.063
6.118
242,829
-0.16(-2.60%)
May 20, 2011
6.263
6.318
6.109
6.281
281,748
-0.02(-0.29%)
May 19, 2011
6.409
6.454
6.154
6.300
321,223
-0.07(-1.14%)
May 18, 2011
6.000
6.436
6.000
6.372
506,255
+0.40(+6.70%)
May 17, 2011
6.081
6.081
5.836
5.972
470,056
-0.13(-2.09%)
May 16, 2011
6.118
6.345
6.081
6.100
292,361
-0.08(-1.32%)
May 13, 2011
6.272
6.372
6.100
6.181
302,582
-0.12(-1.88%)
May 12, 2011
6.309
6.363
6.145
6.300
442,479
-0.07(-1.14%)
May 11, 2011
6.345
6.372
6.145
6.372
540,747
+0.01(+0.14%)
May 10, 2011
6.181
6.563
6.081
6.363
469,252
+0.18(+2.94%)
May 09, 2011
6.100
6.227
6.017
6.181
266,672
+0.14(+2.26%)
May 06, 2011
6.036
6.209
5.872
6.045
538,494
+0.08(+1.37%)
May 05, 2011
5.800
6.227
5.536
5.963
894,408
+0.10(+1.71%)
May 04, 2011
6.027
6.027
5.791
5.863
469,919
-0.17(-2.86%)
May 03, 2011
6.236
6.254
6.000
6.036
373,938
-0.23(-3.63%)
May 02, 2011
6.245
6.281
6.236
6.263
381,471
-0.07(-1.15%)
Apr 29, 2011
6.427
6.445
6.300
6.336
460,621
-0.07(-1.13%)
Apr 28, 2011
6.418
6.536
6.345
6.409
216,101
-0.03(-0.42%)
Apr 27, 2011
6.563
6.591
6.236
6.436
376,585
-0.11(-1.67%)
Apr 26, 2011
6.372
6.591
6.254
6.545
450,658
+0.19(+3.00%)
Apr 25, 2011
6.209
6.381
6.172
6.354
427,194
+0.04(+0.58%)
Apr 21, 2011
6.363
6.381
6.209
6.318
190,220
+0.00(+0.00%)
Apr 20, 2011
6.272
6.318
6.195
6.318
204,525
+0.17(+2.81%)
Apr 19, 2011
6.081
6.172
5.981
6.145
474,016
+0.06(+1.05%)
Apr 18, 2011
6.181
6.181
5.972
6.081
507,759
-0.17(-2.76%)
Apr 15, 2011
6.181
6.263
6.163
6.254
448,480
+0.05(+0.88%)
Apr 14, 2011
6.200
6.272
6.136
6.200
752,490
-0.07(-1.16%)
Apr 13, 2011
6.454
6.495
6.191
6.272
460,107
-0.13(-1.99%)
Apr 12, 2011
6.336
6.481
6.181
6.400
444,340
+0.00(+0.00%)
Apr 11, 2011
6.681
6.736
6.363
6.400
399,724
-0.27(-4.09%)
Apr 08, 2011
6.800
6.827
6.636
6.672
300,063
-0.06(-0.94%)
Apr 07, 2011
6.791
6.827
6.700
6.736
328,712
-0.03(-0.40%)
Apr 06, 2011
6.945
7.091
6.718
6.763
410,566
-0.12(-1.72%)
Apr 05, 2011
6.736
6.991
6.736
6.881
415,630
+0.23(+3.42%)
Apr 04, 2011
6.718
6.791
6.591
6.654
413,234
-0.02(-0.27%)
Apr 01, 2011
7.100
7.118
6.509
6.672
1,270,887
-0.38(-5.41%)
Mar 31, 2011
7.045
7.100
6.963
7.054
598,462
+0.05(+0.65%)
Mar 30, 2011
7.009
7.009
7.009
7.009
600,254
+0.18(+2.66%)
Mar 29, 2011
6.936
6.945
6.800
6.827
577,728
-0.12(-1.70%)
Mar 28, 2011
6.709
6.981
6.636
6.945
828,915
+0.23(+3.38%)
Mar 25, 2011
6.645
6.863
6.600
6.718
424,658
+0.07(+1.09%)
Mar 24, 2011
6.636
6.663
6.436
6.645
506,809
+0.05(+0.83%)
Mar 23, 2011
6.472
6.672
6.427
6.591
472,646
+0.12(+1.83%)
Mar 22, 2011
6.500
6.518
6.418
6.472
439,481
-0.01(-0.14%)
Mar 21, 2011
6.418
6.491
6.409
6.481
562,077
+0.15(+2.30%)
Mar 18, 2011
6.409
6.409
6.254
6.336
792,762
+0.01(+0.14%)
Mar 17, 2011
6.218
6.400
6.091
6.327
863,712
+0.25(+4.04%)
Mar 16, 2011
6.236
6.309
5.936
6.081
1,007,363
-0.23(-3.60%)
Mar 15, 2011
6.350
6.827
6.291
6.309
1,142,394
-0.52(-7.59%)
Mar 14, 2011
6.954
6.954
6.595
6.827
588,288
-0.18(-2.59%)
Mar 11, 2011
6.591
7.072
6.454
7.009
658,568
+0.31(+4.61%)
Mar 10, 2011
7.191
7.218
6.654
6.700
1,021,305
-0.60(-8.22%)
Mar 09, 2011
7.318
7.418
7.281
7.300
516,795
-0.02(-0.25%)
Mar 08, 2011
7.518
7.572
7.290
7.318
660,018
-0.25(-3.36%)
Mar 07, 2011
7.391
7.636
7.318
7.572
1,140,548
+0.26(+3.61%)
Mar 04, 2011
7.336
7.336
7.191
7.309
846,524
-0.01(-0.12%)
Mar 03, 2011
7.272
7.363
7.236
7.318
1,070,865
+0.16(+2.29%)
Mar 02, 2011
7.227
7.345
7.109
7.154
573,171
-0.10(-1.38%)
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.