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
)
6.030
+0.030 (+0.50%)
Streaming Delayed Price
Updated: 10:46 AM 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 (%)
Mar 30, 2012
8.714
8.858
8.471
8.498
950,550
-0.09(-1.05%)
Mar 29, 2012
8.669
8.768
8.408
8.588
1,035,414
-0.18(-2.05%)
Mar 28, 2012
8.525
8.768
8.273
8.768
1,466,712
+0.22(+2.63%)
Mar 27, 2012
8.534
8.746
8.399
8.543
791,602
+0.00(+0.00%)
Mar 26, 2012
8.588
8.660
8.336
8.543
777,206
+0.05(+0.64%)
Mar 23, 2012
7.950
8.543
7.842
8.489
1,515,413
+0.58(+7.27%)
Mar 22, 2012
7.725
7.941
7.725
7.914
839,218
+0.08(+1.03%)
Mar 21, 2012
7.806
7.905
7.536
7.833
916,644
+0.07(+0.93%)
Mar 20, 2012
7.761
8.031
7.671
7.761
832,265
-0.27(-3.36%)
Mar 19, 2012
7.923
8.291
7.923
8.031
1,413,006
+0.11(+1.36%)
Mar 16, 2012
7.725
8.040
7.608
7.923
2,021,326
+0.18(+2.32%)
Mar 15, 2012
7.779
7.977
7.581
7.743
1,021,174
-0.01(-0.12%)
Mar 14, 2012
7.644
8.273
7.644
7.752
2,596,118
-0.06(-0.81%)
Mar 13, 2012
6.772
7.869
6.709
7.815
2,986,334
+1.08(+16.02%)
Mar 12, 2012
6.871
6.871
6.610
6.736
395,118
-0.13(-1.96%)
Mar 09, 2012
6.844
7.095
6.790
6.871
455,534
+0.03(+0.39%)
Mar 08, 2012
6.888
6.951
6.673
6.844
465,731
+0.01(+0.13%)
Mar 07, 2012
6.682
6.915
6.565
6.835
521,457
+0.20(+2.98%)
Mar 06, 2012
6.610
6.736
6.538
6.637
624,123
-0.19(-2.77%)
Mar 05, 2012
6.924
6.978
6.709
6.826
574,139
-0.13(-1.94%)
Mar 02, 2012
7.212
7.284
6.933
6.960
751,280
-0.27(-3.73%)
Mar 01, 2012
7.158
7.383
7.104
7.230
725,743
+0.13(+1.90%)
Feb 29, 2012
7.212
7.392
6.996
7.095
1,123,048
-0.11(-1.50%)
Feb 28, 2012
7.113
7.419
6.933
7.203
2,925,151
+0.07(+1.01%)
Feb 27, 2012
7.518
7.518
7.095
7.131
1,683,731
-0.49(-6.49%)
Feb 24, 2012
7.653
7.797
7.608
7.626
624,447
+0.00(+0.00%)
Feb 23, 2012
7.581
7.752
7.347
7.626
954,450
+0.04(+0.47%)
Feb 22, 2012
7.761
7.761
7.527
7.590
920,183
-0.14(-1.86%)
Feb 21, 2012
7.653
8.031
7.536
7.734
1,837,285
+0.20(+2.63%)
Feb 17, 2012
7.617
7.698
7.419
7.536
751,964
-0.03(-0.36%)
Feb 16, 2012
7.671
7.716
7.383
7.563
1,601,311
-0.13(-1.64%)
Feb 15, 2012
6.502
8.031
6.475
7.689
5,095,639
+1.24(+19.25%)
Feb 14, 2012
6.565
6.574
6.340
6.448
961,526
-0.13(-1.92%)
Feb 13, 2012
6.340
6.583
6.043
6.574
1,256,582
+0.34(+5.48%)
Feb 10, 2012
5.710
6.403
5.710
6.232
1,719,760
+0.44(+7.61%)
Feb 09, 2012
5.764
5.818
5.719
5.791
368,270
+0.04(+0.62%)
Feb 08, 2012
5.755
5.800
5.665
5.755
372,702
+0.04(+0.79%)
Feb 07, 2012
5.782
5.809
5.692
5.710
356,158
-0.07(-1.24%)
Feb 06, 2012
5.737
5.818
5.638
5.782
526,233
-0.02(-0.31%)
Feb 03, 2012
5.710
5.818
5.654
5.800
415,034
+0.24(+4.37%)
Feb 02, 2012
5.612
5.746
5.504
5.558
441,387
-0.05(-0.96%)
Feb 01, 2012
5.630
5.630
5.495
5.612
629,615
+0.02(+0.32%)
Jan 31, 2012
5.764
5.881
5.486
5.594
408,540
-0.13(-2.35%)
Jan 30, 2012
5.818
5.944
5.701
5.728
263,448
-0.18(-3.04%)
Jan 27, 2012
5.665
5.953
5.594
5.908
412,415
+0.23(+4.12%)
Jan 26, 2012
5.953
5.962
5.674
5.674
365,982
-0.24(-4.10%)
Jan 25, 2012
5.692
5.944
5.576
5.917
461,884
+0.20(+3.46%)
Jan 24, 2012
5.836
5.908
5.665
5.719
433,828
-0.18(-3.05%)
Jan 23, 2012
5.692
6.007
5.665
5.899
706,248
+0.22(+3.96%)
Jan 20, 2012
5.638
5.755
5.621
5.674
426,204
+0.04(+0.64%)
Jan 19, 2012
5.468
5.665
5.423
5.638
720,253
+0.22(+3.98%)
Jan 18, 2012
5.171
5.432
5.171
5.423
531,967
+0.25(+4.87%)
Jan 17, 2012
5.153
5.207
5.081
5.171
411,657
+0.07(+1.41%)
Jan 13, 2012
5.144
5.182
5.045
5.099
401,219
-0.13(-2.58%)
Jan 12, 2012
5.333
5.396
5.225
5.234
352,072
-0.10(-1.85%)
Jan 11, 2012
5.441
5.450
5.279
5.333
325,721
-0.13(-2.47%)
Jan 10, 2012
5.306
5.504
5.306
5.468
585,692
+0.25(+4.83%)
Jan 09, 2012
5.369
5.423
5.216
5.216
644,546
-0.14(-2.68%)
Jan 06, 2012
5.558
5.594
5.360
5.360
545,597
-0.19(-3.40%)
Jan 05, 2012
5.603
5.674
5.468
5.549
403,505
-0.11(-1.91%)
Jan 04, 2012
5.638
5.755
5.567
5.656
383,498
+0.22(+4.14%)
Dec 30, 2011
5.468
5.495
5.432
5.432
277,901
-0.04(-0.66%)
Dec 29, 2011
5.387
5.486
5.306
5.468
178,542
+0.12(+2.18%)
Dec 28, 2011
5.522
5.540
5.333
5.351
364,087
-0.20(-3.57%)
Dec 27, 2011
5.432
5.603
5.414
5.549
359,693
+0.07(+1.31%)
Dec 23, 2011
5.468
5.531
5.387
5.477
268,732
+0.13(+2.35%)
Dec 21, 2011
5.315
5.378
5.153
5.351
457,622
-0.01(-0.17%)
Dec 20, 2011
5.162
5.387
5.162
5.360
597,338
+0.33(+6.62%)
Dec 19, 2011
5.126
5.234
5.000
5.027
791,507
-0.05(-1.06%)
Dec 16, 2011
4.721
5.126
4.721
5.081
1,939,219
+0.31(+6.40%)
Dec 15, 2011
4.937
5.027
4.721
4.775
747,181
-0.06(-1.30%)
Dec 14, 2011
5.018
5.099
4.721
4.838
838,156
-0.25(-4.95%)
Dec 13, 2011
5.351
5.486
5.045
5.090
467,271
-0.20(-3.74%)
Dec 12, 2011
5.144
5.378
5.135
5.288
706,219
+0.03(+0.51%)
Dec 09, 2011
5.207
5.387
5.189
5.261
734,379
+0.07(+1.39%)
Dec 08, 2011
5.522
5.585
5.153
5.189
675,789
-0.39(-6.94%)
Dec 07, 2011
5.719
5.719
5.459
5.576
686,542
-0.20(-3.43%)
Dec 06, 2011
5.638
5.845
5.567
5.773
470,274
+0.12(+2.07%)
Dec 05, 2011
5.665
5.782
5.585
5.656
529,626
+0.13(+2.28%)
Dec 02, 2011
5.683
5.827
5.504
5.531
685,121
-0.07(-1.28%)
Dec 01, 2011
5.621
5.710
5.495
5.603
490,593
-0.06(-1.11%)
Nov 30, 2011
5.531
5.683
5.459
5.665
876,247
+0.40(+7.51%)
Nov 29, 2011
5.243
5.396
5.153
5.270
1,630,873
+0.03(+0.51%)
Nov 28, 2011
4.838
5.270
4.820
5.243
1,065,952
+0.63(+13.65%)
Nov 25, 2011
4.622
4.748
4.613
4.613
276,328
-0.03(-0.58%)
Nov 23, 2011
4.856
4.883
4.631
4.640
631,770
-0.30(-6.01%)
Nov 22, 2011
4.946
5.072
4.919
4.937
588,131
-0.01(-0.18%)
Nov 21, 2011
5.171
5.171
4.856
4.946
871,910
-0.37(-6.94%)
Nov 18, 2011
5.369
5.468
5.171
5.315
561,896
-0.03(-0.50%)
Nov 17, 2011
5.710
5.710
5.315
5.342
829,643
-0.34(-6.01%)
Nov 16, 2011
5.585
6.016
5.518
5.683
634,139
+0.04(+0.64%)
Nov 15, 2011
5.441
5.674
5.369
5.647
569,141
+0.16(+2.95%)
Nov 14, 2011
5.594
5.594
5.360
5.486
764,506
-0.13(-2.24%)
Nov 11, 2011
5.665
5.854
5.540
5.612
726,719
-0.01(-0.16%)
Nov 10, 2011
5.504
5.755
5.450
5.621
785,502
+0.20(+3.65%)
Nov 09, 2011
5.522
5.836
5.423
5.423
909,214
-0.34(-5.93%)
Nov 08, 2011
5.504
5.980
5.477
5.764
1,599,529
-0.64(-9.97%)
Nov 07, 2011
6.277
6.448
6.169
6.403
546,263
+0.12(+1.86%)
Nov 04, 2011
6.196
6.313
5.926
6.286
606,901
+0.01(+0.14%)
Nov 03, 2011
6.160
6.358
5.926
6.277
574,884
+0.21(+3.41%)
Nov 02, 2011
6.052
6.151
5.746
6.070
767,023
+0.18(+3.05%)
Nov 01, 2011
5.845
6.016
5.724
5.890
802,393
-0.23(-3.82%)
Oct 31, 2011
6.430
6.430
6.043
6.124
763,800
-0.43(-6.58%)
Oct 28, 2011
6.430
6.745
6.421
6.556
667,281
-0.09(-1.35%)
Oct 27, 2011
6.178
6.745
6.169
6.646
1,354,073
+0.66(+10.96%)
Oct 26, 2011
5.836
6.052
5.585
5.989
665,116
+0.29(+5.05%)
Oct 25, 2011
6.025
6.187
5.683
5.701
652,525
-0.39(-6.35%)
Oct 24, 2011
5.845
6.133
5.809
6.088
757,308
+0.24(+4.15%)
Oct 21, 2011
5.719
5.863
5.594
5.845
633,044
+0.24(+4.33%)
Oct 20, 2011
5.576
5.638
5.261
5.603
634,477
+0.03(+0.48%)
Oct 19, 2011
5.522
5.701
5.423
5.576
776,222
+0.04(+0.65%)
Oct 18, 2011
5.423
5.612
5.198
5.540
900,220
+0.11(+1.99%)
Oct 17, 2011
5.621
5.683
5.405
5.432
684,446
-0.17(-3.05%)
Oct 14, 2011
5.306
5.603
5.279
5.603
687,610
+0.36(+6.86%)
Oct 13, 2011
5.072
5.270
4.901
5.243
526,395
+0.11(+2.10%)
Oct 12, 2011
5.225
5.369
5.108
5.135
478,651
-0.04(-0.70%)
Oct 11, 2011
5.090
5.306
5.036
5.171
536,666
+0.00(+0.00%)
Oct 10, 2011
4.676
5.171
4.667
5.171
954,063
+0.59(+12.97%)
Oct 07, 2011
4.730
4.730
4.496
4.577
658,965
-0.13(-2.68%)
Oct 06, 2011
4.676
4.775
4.604
4.703
663,439
+0.19(+4.18%)
Oct 05, 2011
4.595
4.649
4.388
4.514
686,230
-0.07(-1.57%)
Oct 04, 2011
4.128
4.613
4.110
4.586
1,221,663
+0.35(+8.28%)
Oct 03, 2011
4.353
4.397
4.110
4.236
1,432,374
-0.13(-3.09%)
Sep 30, 2011
4.272
4.532
4.209
4.371
883,820
+0.01(+0.21%)
Sep 29, 2011
4.550
4.586
4.218
4.362
675,255
-0.04(-0.82%)
Sep 28, 2011
4.793
4.820
4.388
4.397
671,798
-0.39(-8.08%)
Sep 27, 2011
4.820
5.009
4.730
4.784
729,254
+0.11(+2.31%)
Sep 26, 2011
4.541
4.676
4.317
4.676
839,706
+0.22(+4.84%)
Sep 23, 2011
4.604
4.721
4.416
4.460
869,628
-0.14(-3.12%)
Sep 22, 2011
4.820
4.847
4.496
4.604
1,219,829
-0.38(-7.58%)
Sep 21, 2011
5.216
5.423
4.964
4.982
899,991
-0.22(-4.32%)
Sep 20, 2011
5.297
5.342
5.162
5.207
574,896
-0.04(-0.69%)
Sep 19, 2011
5.135
5.364
5.090
5.243
726,921
-0.01(-0.17%)
Sep 16, 2011
5.594
5.594
5.216
5.252
2,096,823
-0.30(-5.35%)
Sep 15, 2011
5.369
5.576
5.306
5.549
616,086
+0.24(+4.58%)
Sep 14, 2011
5.360
5.387
5.162
5.306
807,623
-0.03(-0.51%)
Sep 13, 2011
5.333
5.441
5.171
5.333
646,210
+0.03(+0.51%)
Sep 12, 2011
5.180
5.333
5.081
5.306
885,365
+0.07(+1.37%)
Sep 09, 2011
5.396
5.431
5.171
5.234
835,406
-0.17(-3.16%)
Sep 08, 2011
5.531
5.674
5.351
5.405
687,409
-0.19(-3.38%)
Sep 07, 2011
5.558
5.809
5.531
5.594
744,374
+0.14(+2.64%)
Sep 06, 2011
5.000
5.477
5.000
5.450
787,254
+0.22(+4.30%)
Sep 02, 2011
5.207
5.351
5.126
5.225
790,794
-0.17(-3.17%)
Sep 01, 2011
5.719
5.755
5.387
5.396
835,718
-0.33(-5.81%)
Aug 31, 2011
5.728
5.836
5.576
5.728
672,908
+0.05(+0.95%)
Aug 30, 2011
5.477
5.719
5.333
5.674
2,408,972
+0.18(+3.27%)
Aug 29, 2011
5.477
5.504
5.342
5.495
816,728
+0.09(+1.66%)
Aug 26, 2011
5.261
5.432
5.126
5.405
586,079
+0.10(+1.86%)
Aug 25, 2011
5.531
5.531
5.225
5.306
616,923
-0.18(-3.28%)
Aug 24, 2011
5.504
5.522
5.324
5.486
668,348
-0.04(-0.81%)
Aug 23, 2011
5.207
5.594
5.099
5.531
1,222,548
+0.35(+6.77%)
Aug 22, 2011
5.621
5.647
5.090
5.180
999,227
-0.30(-5.42%)
Aug 19, 2011
5.495
5.746
5.324
5.477
806,341
-0.13(-2.40%)
Aug 18, 2011
5.791
5.881
5.441
5.612
944,435
-0.45(-7.42%)
Aug 17, 2011
5.962
6.151
5.935
6.061
722,611
+0.20(+3.37%)
Aug 16, 2011
6.205
6.241
5.728
5.863
1,180,596
-0.42(-6.72%)
Aug 15, 2011
6.043
6.295
6.016
6.286
706,173
+0.35(+5.91%)
Aug 12, 2011
6.133
6.241
5.827
5.935
796,933
-0.12(-1.93%)
Aug 11, 2011
5.594
6.178
5.549
6.052
1,591,383
+0.59(+10.87%)
Aug 10, 2011
5.108
6.061
5.009
5.459
1,847,959
+0.24(+4.66%)
Aug 09, 2011
4.991
5.216
4.514
5.216
1,302,583
+0.60(+13.06%)
Aug 08, 2011
4.991
5.117
4.613
4.613
1,135,431
-0.58(-11.09%)
Aug 05, 2011
5.351
5.414
4.973
5.189
1,155,365
-0.05(-1.03%)
Aug 04, 2011
5.486
5.521
5.234
5.243
1,089,162
-0.34(-6.12%)
Aug 03, 2011
5.647
5.683
5.396
5.585
698,313
-0.04(-0.64%)
Aug 02, 2011
5.944
6.025
5.603
5.621
837,731
-0.38(-6.30%)
Aug 01, 2011
6.097
6.169
5.863
5.998
766,194
+0.01(+0.15%)
Jul 29, 2011
6.025
6.133
5.818
5.989
704,174
-0.13(-2.06%)
Jul 28, 2011
6.214
6.349
6.079
6.115
720,030
-0.12(-1.88%)
Jul 27, 2011
6.412
6.442
6.142
6.232
748,874
-0.22(-3.35%)
Jul 26, 2011
6.439
6.601
6.430
6.448
594,601
-0.04(-0.55%)
Jul 25, 2011
6.430
6.619
6.313
6.484
616,196
+0.01(+0.14%)
Jul 22, 2011
6.403
6.520
6.358
6.475
401,691
+0.07(+1.12%)
Jul 21, 2011
6.223
6.403
6.205
6.403
636,125
+0.18(+2.89%)
Jul 20, 2011
6.295
6.295
6.115
6.223
571,399
-0.03(-0.43%)
Jul 19, 2011
5.998
6.286
5.980
6.250
762,554
+0.32(+5.46%)
Jul 18, 2011
6.007
6.052
5.818
5.926
422,613
-0.08(-1.35%)
Jul 15, 2011
5.908
6.286
5.800
6.007
619,544
+0.31(+5.53%)
Jul 14, 2011
5.872
5.917
5.656
5.692
616,446
-0.17(-2.91%)
Jul 13, 2011
5.692
5.926
5.692
5.863
525,977
+0.20(+3.49%)
Jul 12, 2011
5.621
5.764
5.594
5.665
489,096
+0.04(+0.64%)
Jul 11, 2011
5.656
5.746
5.576
5.630
575,699
-0.10(-1.73%)
Jul 08, 2011
5.612
5.737
5.607
5.728
689,987
+0.00(+0.00%)
Jul 07, 2011
5.612
5.872
5.612
5.728
732,316
+0.19(+3.41%)
Jul 06, 2011
5.531
5.616
5.414
5.540
430,235
-0.03(-0.48%)
Jul 05, 2011
5.531
5.692
5.477
5.567
581,785
+0.04(+0.65%)
Jul 01, 2011
5.414
5.567
5.297
5.531
576,542
+0.12(+2.16%)
Jun 30, 2011
5.270
5.441
5.243
5.414
663,381
+0.19(+3.61%)
Jun 29, 2011
5.090
5.360
5.081
5.225
772,776
+0.19(+3.75%)
Jun 28, 2011
5.081
5.081
4.973
5.036
784,022
-0.02(-0.36%)
Jun 27, 2011
4.937
5.072
4.883
5.054
440,788
+0.13(+2.55%)
Jun 24, 2011
5.063
5.072
4.919
4.928
685,916
-0.13(-2.49%)
Jun 23, 2011
4.982
5.072
4.883
5.054
698,347
-0.06(-1.23%)
Jun 22, 2011
5.216
5.270
5.108
5.117
603,999
-0.08(-1.56%)
Jun 21, 2011
4.919
5.279
4.919
5.198
908,033
+0.34(+7.04%)
Jun 20, 2011
4.874
4.879
4.757
4.856
1,629,778
-0.39(-7.38%)
Jun 17, 2011
5.360
5.423
5.234
5.243
6,094,544
-0.08(-1.52%)
Jun 16, 2011
5.153
5.405
5.153
5.324
681,565
+0.15(+2.96%)
Jun 15, 2011
5.180
5.288
5.063
5.171
894,011
-0.06(-1.20%)
Jun 14, 2011
5.306
5.423
5.234
5.234
673,276
-0.01(-0.17%)
Jun 13, 2011
5.621
5.621
5.036
5.243
2,077,204
-0.39(-6.87%)
Jun 10, 2011
5.674
5.755
5.630
5.630
426,330
-0.10(-1.73%)
Jun 09, 2011
5.782
5.800
5.701
5.728
534,678
-0.03(-0.47%)
Jun 08, 2011
5.665
5.835
5.621
5.755
544,147
+0.10(+1.75%)
Jun 07, 2011
5.845
5.890
5.647
5.656
480,871
-0.12(-2.02%)
Jun 06, 2011
5.845
5.908
5.751
5.773
427,868
-0.08(-1.38%)
Jun 03, 2011
5.863
5.971
5.782
5.854
401,718
-0.25(-4.12%)
May 24, 2011
6.097
6.205
5.998
6.106
267,589
+0.05(+0.89%)
May 23, 2011
6.070
6.151
5.998
6.052
245,464
-0.16(-2.60%)
May 20, 2011
6.196
6.250
6.043
6.214
284,806
-0.02(-0.29%)
May 19, 2011
6.340
6.385
6.088
6.232
324,709
-0.07(-1.14%)
May 18, 2011
5.935
6.367
5.935
6.304
511,749
+0.40(+6.70%)
May 17, 2011
6.016
6.016
5.773
5.908
475,156
-0.13(-2.09%)
May 16, 2011
6.052
6.277
6.016
6.034
295,533
-0.08(-1.32%)
May 13, 2011
6.205
6.304
6.034
6.115
305,866
-0.12(-1.88%)
May 12, 2011
6.241
6.295
6.079
6.232
447,281
-0.07(-1.14%)
May 11, 2011
6.277
6.304
6.079
6.304
546,615
+0.01(+0.14%)
May 10, 2011
6.115
6.493
6.016
6.295
474,344
+0.18(+2.94%)
May 09, 2011
6.034
6.160
5.952
6.115
269,566
+0.13(+2.26%)
May 06, 2011
5.971
6.142
5.809
5.980
544,337
+0.08(+1.37%)
May 05, 2011
5.737
6.160
5.477
5.899
904,113
+0.10(+1.71%)
May 04, 2011
5.962
5.962
5.728
5.800
475,019
-0.17(-2.86%)
May 03, 2011
6.169
6.187
5.935
5.971
377,996
-0.22(-3.63%)
May 02, 2011
6.178
6.214
6.169
6.196
385,611
-0.07(-1.15%)
Apr 29, 2011
6.358
6.376
6.232
6.268
465,619
-0.07(-1.13%)
Apr 28, 2011
6.349
6.466
6.277
6.340
218,446
-0.03(-0.42%)
Apr 27, 2011
6.493
6.520
6.169
6.367
380,671
-0.11(-1.67%)
Apr 26, 2011
6.304
6.520
6.187
6.475
455,549
+0.19(+3.00%)
Apr 25, 2011
6.142
6.313
6.106
6.286
431,830
+0.04(+0.58%)
Apr 21, 2011
6.295
6.313
6.142
6.250
192,284
+0.00(+0.00%)
Apr 20, 2011
6.205
6.250
6.129
6.250
206,744
+0.17(+2.81%)
Apr 19, 2011
6.016
6.106
5.917
6.079
479,160
+0.06(+1.05%)
Apr 18, 2011
6.115
6.115
5.908
6.016
513,269
-0.17(-2.76%)
Apr 15, 2011
6.115
6.196
6.097
6.187
453,347
+0.05(+0.88%)
Apr 14, 2011
6.133
6.205
6.070
6.133
760,655
-0.07(-1.16%)
Apr 13, 2011
6.385
6.425
6.124
6.205
465,100
-0.13(-1.99%)
Apr 12, 2011
6.268
6.412
6.115
6.331
449,161
+0.00(+0.00%)
Apr 11, 2011
6.610
6.664
6.295
6.331
404,062
-0.27(-4.09%)
Apr 08, 2011
6.727
6.754
6.565
6.601
303,319
-0.06(-0.94%)
Apr 07, 2011
6.718
6.754
6.628
6.664
332,279
-0.03(-0.40%)
Apr 06, 2011
6.871
7.014
6.646
6.691
415,021
-0.12(-1.72%)
Apr 05, 2011
6.664
6.915
6.664
6.808
420,140
+0.22(+3.42%)
Apr 04, 2011
6.646
6.718
6.520
6.583
417,718
-0.02(-0.27%)
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.