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
)
6.300
-0.020 (-0.32%)
Streaming Delayed Price
Updated: 1:09 PM EDT, May 21, 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 31, 2022
5.939
6.075
5.731
5.912
962,117
-0.05(-0.91%)
Mar 30, 2022
5.994
6.139
5.901
5.967
1,082,930
+0.15(+2.65%)
Mar 29, 2022
5.713
5.849
5.395
5.813
1,368,410
-0.14(-2.43%)
Mar 28, 2022
6.256
6.283
5.822
5.957
1,764,734
-0.46(-7.19%)
Mar 25, 2022
6.265
6.501
6.112
6.419
1,456,459
+0.08(+1.29%)
Mar 24, 2022
6.030
6.510
5.985
6.338
3,498,200
+0.34(+5.74%)
Mar 23, 2022
5.939
6.283
5.885
5.994
2,389,610
+0.30(+5.25%)
Mar 22, 2022
5.568
5.749
5.469
5.695
1,330,199
+0.15(+2.78%)
Mar 21, 2022
5.269
5.595
5.269
5.541
1,589,120
+0.41(+7.94%)
Mar 18, 2022
5.170
5.215
5.025
5.134
925,009
-0.01(-0.18%)
Mar 17, 2022
4.934
5.242
4.916
5.143
1,086,025
+0.33(+6.97%)
Mar 16, 2022
4.790
4.952
4.654
4.808
1,121,566
+0.17(+3.71%)
Mar 15, 2022
4.663
4.835
4.473
4.636
2,195,536
-0.39(-7.75%)
Mar 14, 2022
5.613
5.613
4.944
5.025
2,585,063
-0.78(-13.42%)
Mar 11, 2022
5.822
6.072
5.695
5.804
870,779
-0.19(-3.17%)
Mar 10, 2022
6.292
6.302
5.460
5.994
2,302,303
-0.20(-3.22%)
Mar 09, 2022
6.057
6.428
5.813
6.193
2,861,523
-0.05(-0.87%)
Mar 08, 2022
6.365
6.709
5.939
6.247
3,267,551
+0.01(+0.15%)
Mar 07, 2022
5.957
6.365
5.867
6.238
2,782,489
+0.53(+9.37%)
Mar 04, 2022
5.333
5.858
5.324
5.704
1,930,978
+0.40(+7.51%)
Mar 03, 2022
5.369
5.423
4.962
5.306
1,603,994
-0.12(-2.17%)
Mar 02, 2022
5.505
5.586
5.297
5.423
1,287,934
+0.05(+1.01%)
Mar 01, 2022
5.206
5.523
5.183
5.369
1,266,107
+0.26(+5.14%)
Feb 28, 2022
4.871
5.115
4.817
5.106
1,088,771
+0.25(+5.22%)
Feb 25, 2022
4.808
4.907
4.717
4.853
595,618
+0.05(+0.94%)
Feb 24, 2022
4.907
5.251
4.581
4.808
1,640,045
+0.06(+1.34%)
Feb 23, 2022
4.780
4.898
4.681
4.744
435,937
-0.03(-0.57%)
Feb 22, 2022
4.780
4.862
4.616
4.771
1,028,977
+0.21(+4.56%)
Feb 18, 2022
4.563
0
-0.46(-9.19%)
Feb 17, 2022
4.934
5.079
4.889
5.025
670,763
+0.07(+1.32%)
Feb 16, 2022
5.031
5.202
4.860
4.959
757,948
+0.01(+0.18%)
Feb 15, 2022
4.806
4.959
4.662
4.950
772,871
+0.03(+0.55%)
Feb 14, 2022
5.238
5.265
4.752
4.923
1,528,717
-0.24(-4.70%)
Feb 11, 2022
5.076
5.292
5.040
5.166
1,189,368
+0.21(+4.17%)
Feb 10, 2022
4.860
5.382
4.860
4.959
1,871,281
+0.14(+2.99%)
Feb 09, 2022
4.716
4.824
4.635
4.815
1,372,092
+0.16(+3.48%)
Feb 08, 2022
4.770
4.814
4.545
4.653
971,948
-0.14(-2.82%)
Feb 07, 2022
4.671
4.878
4.563
4.788
1,061,994
+0.12(+2.50%)
Feb 04, 2022
4.752
4.905
4.635
4.671
896,440
-0.04(-0.95%)
Feb 03, 2022
4.887
4.716
1,406,721
-0.26(-5.24%)
Feb 02, 2022
4.662
5.040
4.527
4.977
1,791,592
+0.40(+8.64%)
Feb 01, 2022
4.410
4.662
4.230
4.581
1,741,172
+0.16(+3.67%)
Jan 31, 2022
3.843
4.419
4.419
1,699,674
+0.67(+17.75%)
Jan 28, 2022
3.735
3.825
3.636
3.753
280,882
+0.04(+0.97%)
Jan 27, 2022
3.861
3.888
3.618
3.717
365,837
-0.02(-0.48%)
Jan 26, 2022
3.762
3.915
3.627
3.735
834,772
+0.04(+1.22%)
Jan 25, 2022
3.375
3.699
3.303
3.690
455,005
+0.29(+8.47%)
Jan 24, 2022
3.420
3.465
3.213
3.402
594,386
-0.09(-2.58%)
Jan 21, 2022
3.573
3.690
3.312
3.492
804,091
-0.14(-3.96%)
Jan 20, 2022
3.690
3.816
3.612
3.636
401,253
-0.11(-2.88%)
Jan 19, 2022
3.771
3.861
3.621
3.744
587,871
-0.02(-0.48%)
Jan 18, 2022
3.726
3.897
3.645
3.762
884,193
+0.07(+1.95%)
Jan 14, 2022
3.690
0
+0.17(+4.86%)
Jan 13, 2022
3.582
3.618
3.500
3.519
428,052
-0.04(-1.26%)
Jan 12, 2022
3.510
3.573
3.447
3.564
478,918
+0.09(+2.59%)
Jan 11, 2022
3.330
3.564
3.312
3.474
564,287
+0.19(+5.75%)
Jan 10, 2022
3.222
3.294
3.141
3.285
460,184
+0.08(+2.53%)
Jan 07, 2022
3.204
3.231
3.069
3.204
408,872
+0.02(+0.56%)
Jan 06, 2022
3.123
3.195
3.033
3.186
350,907
+0.15(+5.04%)
Jan 05, 2022
3.141
3.204
2.997
3.033
355,080
-0.07(-2.32%)
Jan 04, 2022
3.042
3.231
3.033
3.105
581,805
+0.06(+2.07%)
Jan 03, 2022
2.880
3.078
2.844
3.042
407,302
+0.15(+5.30%)
Dec 31, 2021
2.925
2.988
2.871
2.889
211,170
-0.06(-2.13%)
Dec 30, 2021
3.015
3.015
2.862
2.952
545,723
-0.06(-2.09%)
Dec 29, 2021
3.042
3.042
2.943
3.015
279,371
-0.04(-1.18%)
Dec 28, 2021
3.123
3.150
2.988
3.051
348,874
-0.01(-0.29%)
Dec 27, 2021
2.943
3.078
2.867
3.060
364,101
+0.14(+4.62%)
Dec 23, 2021
2.943
2.970
2.862
2.925
311,655
+0.03(+0.93%)
Dec 22, 2021
2.880
2.925
2.835
2.898
277,981
+0.06(+2.22%)
Dec 21, 2021
2.835
2.858
2.790
2.835
402,441
+0.06(+2.27%)
Dec 20, 2021
2.655
2.835
2.592
2.772
870,817
+0.08(+3.01%)
Dec 17, 2021
2.700
2.799
2.655
2.691
586,316
-0.04(-1.64%)
Dec 16, 2021
2.790
2.862
2.736
2.736
417,299
-0.05(-1.94%)
Dec 15, 2021
2.745
2.880
2.655
2.790
873,007
-0.01(-0.32%)
Dec 14, 2021
2.709
2.826
2.691
2.799
1,106,086
+0.04(+1.30%)
Dec 13, 2021
2.817
2.871
2.727
2.763
475,860
-0.04(-1.29%)
Dec 10, 2021
2.835
2.835
2.718
2.799
381,776
+0.03(+0.97%)
Dec 09, 2021
2.916
2.925
2.763
2.772
372,256
-0.16(-5.52%)
Dec 08, 2021
2.880
2.961
2.844
2.934
353,420
+0.05(+1.87%)
Dec 07, 2021
2.889
2.934
2.844
2.880
494,321
+0.11(+3.90%)
Dec 06, 2021
2.718
2.853
2.619
2.772
593,138
+0.14(+5.12%)
Dec 03, 2021
2.799
2.835
2.601
2.637
562,930
-0.09(-3.30%)
Dec 02, 2021
2.664
2.727
2.538
2.727
397,952
+0.06(+2.36%)
Dec 01, 2021
2.817
2.835
2.664
2.664
481,203
-0.09(-3.27%)
Nov 30, 2021
2.817
2.889
2.817
2.754
794,409
-0.12(-4.08%)
Nov 29, 2021
3.042
3.060
2.871
2.871
559,060
-0.07(-2.45%)
Nov 26, 2021
2.925
2.970
2.727
2.943
724,416
-0.30(-9.17%)
Nov 24, 2021
3.060
3.240
3.042
3.240
408,240
+0.15(+4.96%)
Nov 23, 2021
3.096
3.177
3.024
3.087
424,468
+0.00(+0.00%)
Nov 22, 2021
2.988
3.132
2.988
3.087
518,779
+0.12(+3.94%)
Nov 19, 2021
3.114
3.137
2.943
2.970
589,379
-0.24(-7.56%)
Nov 18, 2021
3.357
3.231
3.195
3.213
405,613
-0.17(-5.05%)
Nov 17, 2021
3.366
3.501
3.330
3.384
422,627
-0.02(-0.53%)
Nov 16, 2021
3.465
3.483
3.339
3.402
421,079
-0.06(-1.82%)
Nov 15, 2021
3.528
3.654
3.420
3.465
415,316
-0.01(-0.26%)
Nov 12, 2021
3.456
3.534
3.420
3.474
178,238
+0.03(+0.78%)
Nov 11, 2021
3.429
3.555
3.420
3.447
290,185
+0.03(+0.79%)
Nov 10, 2021
3.690
3.384
3.420
1,154,435
-0.27(-7.32%)
Nov 09, 2021
3.465
3.798
3.411
3.690
1,027,643
+0.23(+6.77%)
Nov 08, 2021
3.834
3.879
3.429
3.456
1,634,105
-0.33(-8.79%)
Nov 05, 2021
3.402
3.807
3.402
3.789
1,627,742
+0.43(+12.87%)
Nov 04, 2021
3.150
3.366
3.051
3.357
1,016,936
+0.44(+15.12%)
Nov 03, 2021
2.799
2.979
2.790
2.916
360,800
+0.06(+2.21%)
Nov 02, 2021
2.916
2.943
2.817
2.853
201,837
-0.09(-3.06%)
Nov 01, 2021
2.835
2.961
2.817
2.943
210,099
+0.13(+4.47%)
Oct 29, 2021
2.781
2.844
2.736
2.817
154,520
+0.04(+1.29%)
Oct 28, 2021
2.772
2.804
2.709
2.781
268,369
-0.03(-0.96%)
Oct 27, 2021
2.925
2.943
2.772
2.808
297,894
-0.14(-4.88%)
Oct 26, 2021
3.042
2.952
346,945
-0.07(-2.38%)
Oct 25, 2021
2.934
3.042
2.934
3.024
333,784
+0.06(+2.13%)
Oct 22, 2021
3.006
3.033
2.928
2.961
162,989
-0.03(-0.90%)
Oct 21, 2021
3.060
3.060
2.934
2.988
179,779
-0.08(-2.64%)
Oct 20, 2021
3.024
3.069
3.006
3.069
168,042
+0.05(+1.79%)
Oct 19, 2021
3.060
3.078
2.997
3.015
160,065
-0.04(-1.18%)
Oct 18, 2021
2.970
3.060
2.943
3.051
463,447
+0.14(+4.63%)
Oct 15, 2021
2.970
2.988
2.916
2.916
200,489
-0.01(-0.31%)
Oct 14, 2021
2.862
2.925
2.772
2.925
228,568
+0.11(+3.83%)
Oct 13, 2021
2.871
2.871
2.754
2.817
209,910
-0.08(-2.79%)
Oct 12, 2021
3.015
3.060
2.826
2.898
274,915
-0.11(-3.59%)
Oct 11, 2021
2.961
3.096
2.925
3.006
407,897
+0.11(+3.73%)
Oct 08, 2021
2.925
2.961
2.871
2.898
415,560
+0.04(+1.26%)
Oct 07, 2021
2.826
2.898
2.736
2.862
233,243
+0.04(+1.27%)
Oct 06, 2021
2.925
2.943
2.709
2.826
678,520
-0.12(-3.98%)
Oct 05, 2021
2.880
2.988
2.826
2.943
439,198
+0.14(+4.81%)
Oct 04, 2021
2.826
3.042
2.781
2.808
936,940
+0.14(+5.05%)
Oct 01, 2021
2.646
2.700
2.575
2.673
276,727
+0.03(+1.02%)
Sep 30, 2021
2.592
2.682
2.528
2.646
184,228
+0.02(+0.68%)
Sep 29, 2021
2.592
2.718
2.520
2.628
618,729
+0.06(+2.46%)
Sep 28, 2021
2.484
2.609
2.412
2.565
605,210
+0.12(+4.78%)
Sep 27, 2021
2.358
2.475
2.356
2.448
415,424
+0.13(+5.43%)
Sep 24, 2021
2.349
2.367
2.300
2.322
121,817
-0.02(-0.77%)
Sep 23, 2021
2.241
2.385
2.241
2.340
248,626
+0.07(+3.17%)
Sep 22, 2021
2.232
2.295
2.205
2.268
104,093
+0.05(+2.44%)
Sep 21, 2021
2.196
2.241
2.169
2.214
90,348
+0.02(+0.82%)
Sep 20, 2021
2.250
2.250
2.160
2.196
159,434
-0.14(-6.15%)
Sep 17, 2021
2.286
2.340
2.259
2.340
176,240
+0.02(+0.78%)
Sep 16, 2021
2.340
2.340
2.295
2.322
71,391
-0.01(-0.39%)
Sep 15, 2021
2.259
2.385
2.221
2.331
335,558
+0.11(+4.86%)
Sep 14, 2021
2.277
2.286
2.205
2.223
75,809
-0.04(-1.59%)
Sep 13, 2021
2.268
2.295
2.241
2.259
93,884
+0.03(+1.21%)
Sep 10, 2021
2.250
2.313
2.214
2.232
123,253
+0.02(+0.81%)
Sep 09, 2021
2.205
2.250
2.205
2.214
103,139
-0.02(-0.81%)
Sep 08, 2021
2.250
2.259
2.178
2.232
67,762
-0.01(-0.40%)
Sep 07, 2021
2.268
2.277
2.187
2.241
182,659
-0.04(-1.58%)
Sep 03, 2021
2.295
2.322
2.250
2.277
71,243
-0.02(-0.78%)
Sep 02, 2021
2.268
2.376
2.259
2.295
290,352
+0.04(+2.00%)
Sep 01, 2021
2.250
2.268
2.187
2.250
158,383
+0.05(+2.04%)
Aug 31, 2021
2.178
2.250
2.160
2.205
121,284
-0.01(-0.41%)
Aug 30, 2021
2.259
2.295
2.196
2.214
89,085
-0.01(-0.40%)
Aug 27, 2021
2.196
2.250
2.182
2.223
186,346
+0.06(+2.92%)
Aug 26, 2021
2.124
2.169
2.115
2.160
125,109
+0.04(+1.69%)
Aug 25, 2021
2.124
2.151
2.097
2.124
249,620
+0.01(+0.43%)
Aug 24, 2021
2.097
2.151
2.070
2.115
139,769
+0.06(+3.07%)
Aug 23, 2021
2.052
2.124
2.034
2.052
315,140
+0.10(+5.07%)
Aug 20, 2021
1.863
1.971
1.854
1.953
128,475
+0.03(+1.40%)
Aug 19, 2021
2.025
2.061
1.908
1.926
388,062
-0.10(-4.89%)
Aug 18, 2021
2.079
2.151
2.025
2.025
161,902
-0.06(-3.02%)
Aug 17, 2021
2.160
2.232
2.043
2.088
431,293
-0.08(-3.73%)
Aug 16, 2021
2.259
2.268
2.160
2.169
244,298
-0.12(-5.12%)
Aug 13, 2021
2.376
2.376
2.268
2.286
216,236
-0.08(-3.42%)
Aug 12, 2021
2.403
2.403
2.268
2.367
188,852
-0.09(-3.66%)
Aug 11, 2021
2.448
2.466
2.367
2.457
172,270
+0.03(+1.11%)
Aug 10, 2021
2.403
2.448
2.403
2.430
135,625
+0.08(+3.45%)
Aug 09, 2021
2.367
2.385
2.313
2.349
152,145
-0.06(-2.61%)
Aug 06, 2021
2.466
2.466
2.367
2.412
112,977
-0.01(-0.37%)
Aug 05, 2021
2.475
2.511
2.403
2.421
134,069
+0.00(+0.00%)
Aug 04, 2021
2.484
2.502
2.358
2.421
250,410
-0.09(-3.58%)
Aug 03, 2021
2.412
2.511
2.358
2.511
99,818
+0.10(+4.10%)
Aug 02, 2021
2.556
2.619
2.412
2.412
188,579
-0.15(-5.96%)
Jul 30, 2021
2.610
2.610
2.502
2.565
160,553
-0.05(-1.72%)
Jul 29, 2021
2.583
2.646
2.448
2.610
243,971
+0.08(+3.20%)
Jul 28, 2021
2.367
2.579
2.349
2.529
347,036
+0.18(+7.66%)
Jul 27, 2021
2.331
2.354
2.255
2.349
189,923
+0.00(+0.00%)
Jul 26, 2021
2.322
2.385
2.304
2.349
94,196
+0.03(+1.16%)
Jul 23, 2021
2.421
2.421
2.286
2.322
100,448
-0.10(-4.09%)
Jul 22, 2021
2.367
2.439
2.286
2.421
152,651
+0.07(+3.07%)
Jul 21, 2021
2.223
2.376
2.223
2.349
375,492
+0.16(+7.41%)
Jul 20, 2021
2.151
2.232
2.142
2.187
436,931
+0.06(+2.97%)
Jul 19, 2021
2.196
2.228
2.115
2.124
614,060
-0.13(-5.60%)
Jul 16, 2021
2.385
2.439
2.250
2.250
686,739
-0.18(-7.41%)
Jul 15, 2021
2.583
2.646
2.421
2.430
742,795
-0.24(-9.09%)
Jul 14, 2021
2.799
2.853
2.637
2.673
347,803
-0.13(-4.50%)
Jul 13, 2021
2.844
2.871
2.781
2.799
99,093
-0.07(-2.51%)
Jul 12, 2021
2.853
2.895
2.817
2.871
90,657
+0.01(+0.31%)
Jul 09, 2021
2.745
2.916
2.745
2.862
178,636
+0.12(+4.26%)
Jul 08, 2021
2.772
2.844
2.619
2.745
318,797
-0.08(-2.87%)
Jul 07, 2021
2.835
2.853
2.727
2.826
204,710
-0.01(-0.32%)
Jul 06, 2021
2.997
2.997
2.799
2.835
363,606
-0.15(-5.12%)
Jul 02, 2021
3.051
3.051
2.916
2.988
184,203
+0.00(+0.00%)
Jul 01, 2021
2.979
3.051
2.970
2.988
257,301
+0.06(+2.15%)
Jun 30, 2021
2.844
3.015
2.844
2.925
238,995
+0.07(+2.52%)
Jun 29, 2021
2.961
3.024
2.826
2.853
288,344
-0.12(-3.94%)
Jun 28, 2021
3.240
3.330
2.943
2.970
549,491
-0.18(-5.71%)
Jun 25, 2021
3.078
3.150
3.024
3.150
529,164
+0.11(+3.55%)
Jun 24, 2021
2.916
3.042
2.894
3.042
576,559
+0.16(+5.63%)
Jun 23, 2021
2.880
2.970
2.853
2.880
199,659
+0.05(+1.91%)
Jun 22, 2021
2.907
2.952
2.790
2.826
212,848
-0.07(-2.48%)
Jun 21, 2021
2.817
2.925
2.790
2.898
172,733
+0.07(+2.55%)
Jun 18, 2021
2.718
2.889
2.718
2.826
183,804
+0.06(+2.28%)
Jun 17, 2021
2.880
2.907
2.547
2.763
561,538
-0.12(-4.06%)
Jun 16, 2021
2.934
2.977
2.844
2.880
245,507
-0.06(-2.14%)
Jun 15, 2021
2.988
2.990
2.880
2.943
196,495
+0.01(+0.31%)
Jun 14, 2021
2.988
3.015
2.881
2.934
306,178
+0.03(+0.93%)
Jun 11, 2021
2.853
2.925
2.826
2.907
122,863
+0.09(+3.19%)
Jun 10, 2021
2.988
3.015
2.790
2.817
290,039
-0.11(-3.69%)
Jun 09, 2021
2.997
3.069
2.925
2.925
301,860
-0.09(-2.99%)
Jun 08, 2021
2.916
3.051
2.844
3.015
604,357
+0.13(+4.36%)
Jun 07, 2021
2.790
2.907
2.727
2.889
367,639
+0.11(+3.88%)
Jun 04, 2021
2.772
2.790
2.709
2.781
251,120
+0.03(+0.98%)
Jun 03, 2021
2.763
2.799
2.682
2.754
258,796
-0.04(-1.29%)
Jun 02, 2021
2.745
2.817
2.664
2.790
475,057
+0.08(+2.99%)
Jun 01, 2021
2.529
2.718
2.529
2.709
665,806
+0.23(+9.06%)
May 28, 2021
2.403
2.516
2.385
2.484
445,840
+0.10(+4.15%)
May 27, 2021
2.376
2.403
2.340
2.385
184,457
+0.03(+1.14%)
May 26, 2021
2.295
2.376
2.295
2.358
180,519
+0.06(+2.74%)
May 25, 2021
2.430
2.448
2.295
2.295
238,744
-0.14(-5.56%)
May 24, 2021
2.412
2.466
2.358
2.430
89,883
+0.05(+2.27%)
May 21, 2021
2.403
2.448
2.358
2.376
164,607
-0.01(-0.38%)
May 20, 2021
2.403
2.412
2.340
2.385
95,295
-0.03(-1.12%)
May 19, 2021
2.313
2.430
2.313
2.412
147,509
-0.04(-1.83%)
May 18, 2021
2.529
2.529
2.430
2.457
218,232
-0.06(-2.50%)
May 17, 2021
2.403
2.592
2.385
2.520
530,102
+0.13(+5.26%)
May 14, 2021
2.295
2.425
2.286
2.394
363,692
+0.14(+5.98%)
May 13, 2021
2.421
2.421
2.232
2.259
592,693
-0.16(-6.69%)
May 12, 2021
2.439
2.511
2.394
2.421
370,477
-0.01(-0.37%)
May 11, 2021
2.286
2.457
2.268
2.430
335,254
+0.06(+2.66%)
May 10, 2021
2.466
2.475
2.349
2.367
117,386
-0.07(-2.95%)
May 07, 2021
2.295
2.466
2.295
2.439
177,328
+0.12(+5.04%)
May 06, 2021
2.385
2.448
2.250
2.322
236,564
-0.13(-5.15%)
May 05, 2021
2.340
2.483
2.277
2.448
470,400
+0.19(+8.37%)
May 04, 2021
2.304
2.304
2.187
2.259
132,540
-0.01(-0.40%)
May 03, 2021
2.205
2.277
2.169
2.268
107,875
+0.11(+5.00%)
Apr 30, 2021
2.250
2.277
2.160
2.160
234,431
-0.09(-4.00%)
Apr 29, 2021
2.304
2.331
2.241
2.250
175,892
-0.03(-1.19%)
Apr 28, 2021
2.250
2.313
2.169
2.277
252,653
+0.11(+4.98%)
Apr 27, 2021
2.250
2.250
2.151
2.169
171,354
-0.03(-1.23%)
Apr 26, 2021
2.106
2.214
2.106
2.196
168,015
+0.08(+3.83%)
Apr 23, 2021
2.115
2.150
2.088
2.115
153,769
+0.00(+0.00%)
Apr 22, 2021
2.133
2.142
2.079
2.115
115,096
-0.02(-0.84%)
Apr 21, 2021
2.088
2.151
2.079
2.133
132,403
+0.00(+0.00%)
Apr 20, 2021
2.106
2.250
2.088
2.133
337,629
+0.04(+1.72%)
Apr 19, 2021
2.079
2.160
2.061
2.097
144,962
+0.00(+0.00%)
Apr 16, 2021
2.259
2.268
2.088
2.097
215,987
-0.19(-8.27%)
Apr 15, 2021
2.241
2.295
2.178
2.286
258,139
+0.04(+1.60%)
Apr 14, 2021
2.061
2.295
2.043
2.250
540,804
+0.21(+10.13%)
Apr 13, 2021
2.007
2.084
1.971
2.043
229,528
+0.01(+0.44%)
Apr 12, 2021
2.025
2.169
1.944
2.034
508,090
+0.01(+0.44%)
Apr 09, 2021
2.052
2.079
1.998
2.025
109,882
-0.04(-1.75%)
Apr 08, 2021
2.079
2.088
2.007
2.061
210,761
-0.03(-1.29%)
Apr 07, 2021
2.124
2.151
2.070
2.088
146,721
-0.04(-1.69%)
Apr 06, 2021
2.115
2.160
2.097
2.124
210,358
+0.04(+1.72%)
Apr 05, 2021
2.115
2.151
2.065
2.088
253,722
-0.01(-0.43%)
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.