Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
5.950
+0.030 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2012
8.478
8.478
8.019
8.163
701,325
-0.32(-3.82%)
Apr 27, 2012
8.487
8.496
8.236
8.487
308,538
+0.02(+0.21%)
Apr 26, 2012
8.298
8.595
8.226
8.469
475,787
+0.17(+2.06%)
Apr 25, 2012
8.073
8.343
7.965
8.298
544,068
+0.35(+4.42%)
Apr 24, 2012
7.794
8.028
7.641
7.947
593,916
+0.20(+2.56%)
Apr 23, 2012
7.713
7.857
7.353
7.749
883,981
-0.09(-1.15%)
Apr 20, 2012
7.992
8.082
7.740
7.839
563,498
-0.03(-0.34%)
Apr 19, 2012
7.929
7.992
7.740
7.866
507,032
-0.02(-0.23%)
Apr 18, 2012
7.884
7.983
7.758
7.884
555,071
-0.10(-1.24%)
Apr 17, 2012
8.082
8.253
7.965
7.983
573,292
+0.02(+0.23%)
Apr 16, 2012
7.839
8.082
7.641
7.965
813,123
+0.20(+2.55%)
Apr 13, 2012
8.100
8.100
7.731
7.767
506,870
-0.36(-4.43%)
Apr 12, 2012
7.974
8.235
7.866
8.127
1,262,197
+0.17(+2.15%)
Apr 11, 2012
8.172
8.235
7.902
7.956
655,872
-0.10(-1.23%)
Apr 10, 2012
8.064
8.289
7.830
8.055
1,163,091
+0.00(+0.00%)
Apr 09, 2012
8.118
8.208
7.929
8.055
656,271
-0.24(-2.93%)
Apr 05, 2012
8.415
8.460
8.208
8.298
962,327
-0.22(-2.54%)
Apr 04, 2012
8.667
8.757
8.219
8.514
1,220,783
-0.30(-3.37%)
Apr 03, 2012
9.055
9.285
8.694
8.811
1,480,937
-0.29(-3.17%)
Apr 02, 2012
8.442
9.208
8.424
9.100
1,437,172
+0.59(+6.98%)
Mar 30, 2012
8.721
8.866
8.478
8.505
949,739
-0.09(-1.05%)
Mar 29, 2012
8.676
8.775
8.415
8.595
1,034,529
-0.18(-2.05%)
Mar 28, 2012
8.532
8.775
8.280
8.775
1,465,460
+0.23(+2.63%)
Mar 27, 2012
8.541
8.753
8.406
8.550
790,926
+0.00(+0.00%)
Mar 26, 2012
8.595
8.667
8.343
8.550
776,543
+0.05(+0.64%)
Mar 23, 2012
7.956
8.550
7.848
8.496
1,514,119
+0.58(+7.27%)
Mar 22, 2012
7.731
7.947
7.731
7.920
838,501
+0.08(+1.03%)
Mar 21, 2012
7.812
7.912
7.542
7.839
915,862
+0.07(+0.93%)
Mar 20, 2012
7.767
8.037
7.677
7.767
831,554
-0.27(-3.36%)
Mar 19, 2012
7.929
8.298
7.929
8.037
1,411,799
+0.11(+1.36%)
Mar 16, 2012
7.731
8.046
7.614
7.929
2,019,600
+0.18(+2.32%)
Mar 15, 2012
7.785
7.983
7.587
7.749
1,020,302
-0.01(-0.12%)
Mar 14, 2012
7.650
8.280
7.650
7.758
2,593,901
-0.06(-0.81%)
Mar 13, 2012
6.777
7.875
6.714
7.821
2,983,783
+1.08(+16.02%)
Mar 12, 2012
6.876
6.876
6.615
6.741
394,781
-0.14(-1.96%)
Mar 09, 2012
6.849
7.101
6.795
6.876
455,145
+0.03(+0.39%)
Mar 08, 2012
6.894
6.957
6.678
6.849
465,333
+0.01(+0.13%)
Mar 07, 2012
6.687
6.921
6.570
6.840
521,011
+0.20(+2.98%)
Mar 06, 2012
6.615
6.741
6.543
6.642
623,590
-0.19(-2.77%)
Mar 05, 2012
6.930
6.984
6.714
6.831
573,648
-0.14(-1.94%)
Mar 02, 2012
7.218
7.290
6.939
6.966
750,639
-0.27(-3.73%)
Mar 01, 2012
7.164
7.389
7.110
7.236
725,123
+0.14(+1.90%)
Feb 29, 2012
7.218
7.398
7.002
7.101
1,122,089
-0.11(-1.50%)
Feb 28, 2012
7.119
7.425
6.939
7.209
2,922,652
+0.07(+1.01%)
Feb 27, 2012
7.524
7.524
7.101
7.137
1,682,293
-0.50(-6.49%)
Feb 24, 2012
7.659
7.803
7.614
7.632
623,913
+0.00(+0.00%)
Feb 23, 2012
7.587
7.758
7.353
7.632
953,635
+0.04(+0.47%)
Feb 22, 2012
7.767
7.767
7.533
7.596
919,397
-0.14(-1.86%)
Feb 21, 2012
7.659
8.037
7.542
7.740
1,835,716
+0.20(+2.63%)
Feb 17, 2012
7.623
7.704
7.425
7.542
751,322
-0.03(-0.36%)
Feb 16, 2012
7.677
7.722
7.389
7.569
1,599,943
-0.13(-1.64%)
Feb 15, 2012
6.507
8.037
6.480
7.695
5,091,288
+1.24(+19.25%)
Feb 14, 2012
6.570
6.579
6.345
6.453
960,705
-0.13(-1.92%)
Feb 13, 2012
6.345
6.588
6.048
6.579
1,255,509
+0.34(+5.48%)
Feb 10, 2012
5.715
6.408
5.715
6.237
1,718,291
+0.44(+7.61%)
Feb 09, 2012
5.769
5.823
5.724
5.796
367,956
+0.04(+0.63%)
Feb 08, 2012
5.760
5.805
5.670
5.760
372,384
+0.04(+0.79%)
Feb 07, 2012
5.787
5.814
5.697
5.715
355,854
-0.07(-1.24%)
Feb 06, 2012
5.742
5.823
5.643
5.787
525,783
-0.02(-0.31%)
Feb 03, 2012
5.715
5.823
5.659
5.805
414,680
+0.24(+4.37%)
Feb 02, 2012
5.616
5.751
5.508
5.562
441,010
-0.05(-0.96%)
Feb 01, 2012
5.634
5.634
5.499
5.616
629,078
+0.02(+0.32%)
Jan 31, 2012
5.769
5.886
5.490
5.598
408,191
-0.14(-2.35%)
Jan 30, 2012
5.823
5.949
5.706
5.733
263,223
-0.18(-3.04%)
Jan 27, 2012
5.670
5.958
5.598
5.913
412,063
+0.23(+4.12%)
Jan 26, 2012
5.958
5.967
5.679
5.679
365,669
-0.24(-4.10%)
Jan 25, 2012
5.697
5.949
5.580
5.922
461,489
+0.20(+3.46%)
Jan 24, 2012
5.841
5.913
5.670
5.724
433,457
-0.18(-3.05%)
Jan 23, 2012
5.697
6.012
5.670
5.904
705,644
+0.23(+3.96%)
Jan 20, 2012
5.643
5.760
5.625
5.679
425,840
+0.04(+0.64%)
Jan 19, 2012
5.472
5.670
5.427
5.643
719,638
+0.22(+3.98%)
Jan 18, 2012
5.175
5.436
5.175
5.427
531,513
+0.25(+4.87%)
Jan 17, 2012
5.157
5.211
5.085
5.175
411,305
+0.07(+1.41%)
Jan 13, 2012
5.148
5.186
5.049
5.103
400,876
-0.13(-2.58%)
Jan 12, 2012
5.337
5.400
5.229
5.238
351,771
-0.10(-1.86%)
Jan 11, 2012
5.445
5.454
5.283
5.337
325,442
-0.14(-2.47%)
Jan 10, 2012
5.310
5.508
5.310
5.472
585,192
+0.25(+4.83%)
Jan 09, 2012
5.373
5.427
5.220
5.220
643,996
-0.14(-2.68%)
Jan 06, 2012
5.562
5.598
5.364
5.364
545,131
-0.19(-3.40%)
Jan 05, 2012
5.607
5.679
5.472
5.553
403,160
-0.11(-1.91%)
Jan 04, 2012
5.643
5.760
5.571
5.661
383,170
+0.23(+4.14%)
Dec 30, 2011
5.472
5.499
5.436
5.436
277,664
-0.04(-0.66%)
Dec 29, 2011
5.391
5.490
5.310
5.472
178,390
+0.12(+2.18%)
Dec 28, 2011
5.526
5.544
5.337
5.355
363,776
-0.20(-3.57%)
Dec 27, 2011
5.436
5.607
5.418
5.553
359,386
+0.07(+1.31%)
Dec 23, 2011
5.472
5.535
5.391
5.481
268,502
+0.13(+2.35%)
Dec 21, 2011
5.319
5.382
5.157
5.355
457,232
-0.01(-0.17%)
Dec 20, 2011
5.166
5.391
5.166
5.364
596,828
+0.33(+6.62%)
Dec 19, 2011
5.130
5.238
5.004
5.031
790,831
-0.05(-1.06%)
Dec 16, 2011
4.725
5.130
4.725
5.085
1,937,563
+0.31(+6.40%)
Dec 15, 2011
4.941
5.031
4.725
4.779
746,543
-0.06(-1.30%)
Dec 14, 2011
5.022
5.103
4.725
4.842
837,440
-0.25(-4.95%)
Dec 13, 2011
5.355
5.490
5.049
5.094
466,872
-0.20(-3.74%)
Dec 12, 2011
5.148
5.382
5.139
5.292
705,616
+0.03(+0.51%)
Dec 09, 2011
5.211
5.391
5.193
5.265
733,752
+0.07(+1.39%)
Dec 08, 2011
5.526
5.589
5.157
5.193
675,212
-0.39(-6.94%)
Dec 07, 2011
5.724
5.724
5.463
5.580
685,956
-0.20(-3.43%)
Dec 06, 2011
5.643
5.850
5.571
5.778
469,872
+0.12(+2.07%)
Dec 05, 2011
5.670
5.787
5.589
5.661
529,173
+0.13(+2.28%)
Dec 02, 2011
5.688
5.832
5.508
5.535
684,536
-0.07(-1.28%)
Dec 01, 2011
5.625
5.715
5.499
5.607
490,174
-0.06(-1.11%)
Nov 30, 2011
5.535
5.688
5.463
5.670
875,498
+0.40(+7.51%)
Nov 29, 2011
5.247
5.400
5.157
5.274
1,629,480
+0.03(+0.51%)
Nov 28, 2011
4.842
5.274
4.824
5.247
1,065,042
+0.63(+13.65%)
Nov 25, 2011
4.626
4.752
4.617
4.617
276,092
-0.03(-0.58%)
Nov 23, 2011
4.860
4.887
4.635
4.644
631,231
-0.30(-6.01%)
Nov 22, 2011
4.950
5.076
4.923
4.941
587,629
-0.01(-0.18%)
Nov 21, 2011
5.175
5.175
4.860
4.950
871,165
-0.37(-6.94%)
Nov 18, 2011
5.373
5.472
5.175
5.319
561,416
-0.03(-0.51%)
Nov 17, 2011
5.715
5.715
5.319
5.346
828,934
-0.34(-6.01%)
Nov 16, 2011
5.589
6.021
5.523
5.688
633,597
+0.04(+0.64%)
Nov 15, 2011
5.445
5.679
5.373
5.652
568,655
+0.16(+2.95%)
Nov 14, 2011
5.598
5.598
5.364
5.490
763,853
-0.13(-2.24%)
Nov 11, 2011
5.670
5.859
5.544
5.616
726,099
-0.01(-0.16%)
Nov 10, 2011
5.508
5.760
5.454
5.625
784,831
+0.20(+3.65%)
Nov 09, 2011
5.526
5.841
5.427
5.427
908,437
-0.34(-5.93%)
Nov 08, 2011
5.508
5.985
5.481
5.769
1,598,163
-0.64(-9.97%)
Nov 07, 2011
6.282
6.453
6.174
6.408
545,797
+0.12(+1.86%)
Nov 04, 2011
6.201
6.318
5.931
6.291
606,382
+0.01(+0.14%)
Nov 03, 2011
6.165
6.363
5.931
6.282
574,393
+0.21(+3.41%)
Nov 02, 2011
6.057
6.156
5.751
6.075
766,368
+0.18(+3.05%)
Nov 01, 2011
5.850
6.021
5.729
5.895
801,708
-0.23(-3.82%)
Oct 31, 2011
6.435
6.435
6.048
6.129
763,148
-0.43(-6.58%)
Oct 28, 2011
6.435
6.750
6.427
6.561
666,711
-0.09(-1.35%)
Oct 27, 2011
6.183
6.750
6.174
6.651
1,352,917
+0.66(+10.96%)
Oct 26, 2011
5.841
6.057
5.589
5.994
664,548
+0.29(+5.05%)
Oct 25, 2011
6.030
6.192
5.688
5.706
651,967
-0.39(-6.35%)
Oct 24, 2011
5.850
6.138
5.814
6.093
756,662
+0.24(+4.15%)
Oct 21, 2011
5.724
5.868
5.599
5.850
632,503
+0.24(+4.33%)
Oct 20, 2011
5.580
5.643
5.265
5.607
633,935
+0.03(+0.48%)
Oct 19, 2011
5.526
5.706
5.427
5.580
775,559
+0.04(+0.65%)
Oct 18, 2011
5.427
5.616
5.202
5.544
899,451
+0.11(+1.99%)
Oct 17, 2011
5.625
5.688
5.409
5.436
683,861
-0.17(-3.05%)
Oct 14, 2011
5.310
5.607
5.283
5.607
687,023
+0.36(+6.86%)
Oct 13, 2011
5.076
5.274
4.905
5.247
525,946
+0.11(+2.10%)
Oct 12, 2011
5.229
5.373
5.112
5.139
478,243
-0.04(-0.70%)
Oct 11, 2011
5.094
5.310
5.040
5.175
536,207
+0.00(+0.00%)
Oct 10, 2011
4.680
5.175
4.671
5.175
953,248
+0.59(+12.97%)
Oct 07, 2011
4.734
4.734
4.500
4.581
658,403
-0.13(-2.68%)
Oct 06, 2011
4.680
4.779
4.608
4.707
662,872
+0.19(+4.18%)
Oct 05, 2011
4.599
4.653
4.392
4.518
685,644
-0.07(-1.57%)
Oct 04, 2011
4.131
4.617
4.113
4.590
1,220,620
+0.35(+8.28%)
Oct 03, 2011
4.356
4.401
4.113
4.239
1,431,150
-0.14(-3.09%)
Sep 30, 2011
4.275
4.536
4.212
4.374
883,066
+0.01(+0.21%)
Sep 29, 2011
4.554
4.590
4.221
4.365
674,678
-0.04(-0.82%)
Sep 28, 2011
4.797
4.824
4.392
4.401
671,224
-0.39(-8.08%)
Sep 27, 2011
4.824
5.013
4.734
4.788
728,631
+0.11(+2.31%)
Sep 26, 2011
4.545
4.680
4.320
4.680
838,989
+0.22(+4.84%)
Sep 23, 2011
4.608
4.725
4.420
4.464
868,885
-0.14(-3.13%)
Sep 22, 2011
4.824
4.851
4.500
4.608
1,218,787
-0.38(-7.58%)
Sep 21, 2011
5.220
5.427
4.968
4.986
899,222
-0.23(-4.32%)
Sep 20, 2011
5.301
5.346
5.166
5.211
574,405
-0.04(-0.69%)
Sep 19, 2011
5.139
5.369
5.094
5.247
726,300
-0.01(-0.17%)
Sep 16, 2011
5.598
5.598
5.220
5.256
2,095,032
-0.30(-5.35%)
Sep 15, 2011
5.373
5.580
5.310
5.553
615,559
+0.24(+4.58%)
Sep 14, 2011
5.364
5.391
5.166
5.310
806,933
-0.03(-0.51%)
Sep 13, 2011
5.337
5.445
5.175
5.337
645,658
+0.03(+0.51%)
Sep 12, 2011
5.184
5.337
5.085
5.310
884,609
+0.07(+1.37%)
Sep 09, 2011
5.400
5.435
5.175
5.238
834,693
-0.17(-3.16%)
Sep 08, 2011
5.535
5.679
5.355
5.409
686,822
-0.19(-3.38%)
Sep 07, 2011
5.562
5.814
5.535
5.598
743,738
+0.14(+2.64%)
Sep 06, 2011
5.004
5.481
5.004
5.454
786,582
+0.23(+4.30%)
Sep 02, 2011
5.211
5.355
5.130
5.229
790,119
-0.17(-3.17%)
Sep 01, 2011
5.724
5.760
5.391
5.400
835,004
-0.33(-5.81%)
Aug 31, 2011
5.733
5.841
5.580
5.733
672,333
+0.05(+0.95%)
Aug 30, 2011
5.481
5.724
5.337
5.679
2,406,915
+0.18(+3.27%)
Aug 29, 2011
5.481
5.508
5.346
5.499
816,030
+0.09(+1.66%)
Aug 26, 2011
5.265
5.436
5.130
5.409
585,579
+0.10(+1.86%)
Aug 25, 2011
5.535
5.535
5.229
5.310
616,396
-0.18(-3.28%)
Aug 24, 2011
5.508
5.526
5.328
5.490
667,778
-0.04(-0.81%)
Aug 23, 2011
5.211
5.598
5.103
5.535
1,221,504
+0.35(+6.77%)
Aug 22, 2011
5.625
5.652
5.094
5.184
998,374
-0.30(-5.42%)
Aug 19, 2011
5.499
5.751
5.328
5.481
805,652
-0.14(-2.40%)
Aug 18, 2011
5.796
5.886
5.445
5.616
943,629
-0.45(-7.42%)
Aug 17, 2011
5.967
6.156
5.940
6.066
721,993
+0.20(+3.37%)
Aug 16, 2011
6.210
6.246
5.733
5.868
1,179,588
-0.42(-6.72%)
Aug 15, 2011
6.048
6.300
6.021
6.291
705,570
+0.35(+5.91%)
Aug 12, 2011
6.138
6.246
5.832
5.940
796,253
-0.12(-1.93%)
Aug 11, 2011
5.598
6.183
5.553
6.057
1,590,024
+0.59(+10.87%)
Aug 10, 2011
5.112
6.066
5.013
5.463
1,846,380
+0.24(+4.66%)
Aug 09, 2011
4.995
5.220
4.518
5.220
1,301,471
+0.60(+13.06%)
Aug 08, 2011
4.995
5.121
4.617
4.617
1,134,462
-0.58(-11.09%)
Aug 05, 2011
5.355
5.418
4.977
5.193
1,154,378
-0.05(-1.03%)
Aug 04, 2011
5.490
5.526
5.238
5.247
1,088,232
-0.34(-6.12%)
Aug 03, 2011
5.652
5.688
5.400
5.589
697,717
-0.04(-0.64%)
Aug 02, 2011
5.949
6.030
5.607
5.625
837,016
-0.38(-6.30%)
Aug 01, 2011
6.102
6.174
5.868
6.003
765,540
+0.01(+0.15%)
Jul 29, 2011
6.030
6.138
5.823
5.994
703,572
-0.13(-2.06%)
Jul 28, 2011
6.219
6.354
6.084
6.120
719,415
-0.12(-1.88%)
Jul 27, 2011
6.417
6.447
6.147
6.237
748,234
-0.22(-3.35%)
Jul 26, 2011
6.444
6.606
6.435
6.453
594,093
-0.04(-0.55%)
Jul 25, 2011
6.435
6.624
6.318
6.489
615,669
+0.01(+0.14%)
Jul 22, 2011
6.408
6.525
6.363
6.480
401,348
+0.07(+1.12%)
Jul 21, 2011
6.228
6.408
6.210
6.408
635,582
+0.18(+2.89%)
Jul 20, 2011
6.300
6.300
6.120
6.228
570,911
-0.03(-0.43%)
Jul 19, 2011
6.003
6.291
5.985
6.255
761,902
+0.32(+5.46%)
Jul 18, 2011
6.012
6.057
5.823
5.931
422,253
-0.08(-1.35%)
Jul 15, 2011
5.913
6.291
5.805
6.012
619,015
+0.32(+5.53%)
Jul 14, 2011
5.877
5.922
5.661
5.697
615,919
-0.17(-2.91%)
Jul 13, 2011
5.697
5.931
5.697
5.868
525,528
+0.20(+3.49%)
Jul 12, 2011
5.625
5.769
5.598
5.670
488,679
+0.04(+0.64%)
Jul 11, 2011
5.661
5.751
5.580
5.634
575,207
-0.10(-1.73%)
Jul 08, 2011
5.616
5.742
5.612
5.733
689,398
+0.00(+0.00%)
Jul 07, 2011
5.616
5.877
5.616
5.733
731,691
+0.19(+3.41%)
Jul 06, 2011
5.535
5.621
5.418
5.544
429,868
-0.03(-0.48%)
Jul 05, 2011
5.535
5.697
5.481
5.571
581,288
+0.04(+0.65%)
Jul 01, 2011
5.418
5.571
5.301
5.535
576,049
+0.12(+2.16%)
Jun 30, 2011
5.274
5.445
5.247
5.418
662,815
+0.19(+3.61%)
Jun 29, 2011
5.094
5.364
5.085
5.229
772,116
+0.19(+3.75%)
Jun 28, 2011
5.085
5.085
4.977
5.040
783,352
-0.02(-0.36%)
Jun 27, 2011
4.941
5.076
4.887
5.058
440,411
+0.13(+2.55%)
Jun 24, 2011
5.067
5.076
4.923
4.932
685,330
-0.13(-2.49%)
Jun 23, 2011
4.986
5.076
4.887
5.058
697,750
-0.06(-1.23%)
Jun 22, 2011
5.220
5.274
5.112
5.121
603,483
-0.08(-1.56%)
Jun 21, 2011
4.923
5.283
4.923
5.202
907,258
+0.34(+7.04%)
Jun 20, 2011
4.878
4.883
4.761
4.860
1,628,386
-0.39(-7.38%)
Jun 17, 2011
5.364
5.427
5.238
5.247
6,089,339
-0.08(-1.52%)
Jun 16, 2011
5.157
5.409
5.157
5.328
680,982
+0.15(+2.96%)
Jun 15, 2011
5.184
5.292
5.067
5.175
893,247
-0.06(-1.20%)
Jun 14, 2011
5.310
5.427
5.238
5.238
672,701
-0.01(-0.17%)
Jun 13, 2011
5.625
5.625
5.040
5.247
2,075,430
-0.39(-6.87%)
Jun 10, 2011
5.679
5.760
5.634
5.634
425,966
-0.10(-1.73%)
Jun 09, 2011
5.787
5.805
5.706
5.733
534,222
-0.03(-0.47%)
Jun 08, 2011
5.670
5.840
5.625
5.760
543,682
+0.10(+1.75%)
Jun 07, 2011
5.850
5.895
5.652
5.661
480,460
-0.12(-2.02%)
Jun 06, 2011
5.850
5.913
5.756
5.778
427,502
-0.08(-1.38%)
Jun 03, 2011
5.868
5.976
5.787
5.859
401,375
-0.25(-4.12%)
May 24, 2011
6.102
6.210
6.003
6.111
267,360
+0.05(+0.89%)
May 23, 2011
6.075
6.156
6.003
6.057
245,255
-0.16(-2.60%)
May 20, 2011
6.201
6.255
6.048
6.219
284,562
-0.02(-0.29%)
May 19, 2011
6.345
6.390
6.093
6.237
324,431
-0.07(-1.14%)
May 18, 2011
5.940
6.372
5.940
6.309
511,312
+0.40(+6.70%)
May 17, 2011
6.021
6.021
5.778
5.913
474,751
-0.13(-2.09%)
May 16, 2011
6.057
6.282
6.021
6.039
295,281
-0.08(-1.32%)
May 13, 2011
6.210
6.309
6.039
6.120
305,605
-0.12(-1.88%)
May 12, 2011
6.246
6.300
6.084
6.237
446,899
-0.07(-1.14%)
May 11, 2011
6.282
6.309
6.084
6.309
546,148
+0.01(+0.14%)
May 10, 2011
6.120
6.498
6.021
6.300
473,938
+0.18(+2.94%)
May 09, 2011
6.039
6.165
5.957
6.120
269,336
+0.13(+2.26%)
May 06, 2011
5.976
6.147
5.814
5.985
543,872
+0.08(+1.37%)
May 05, 2011
5.742
6.165
5.481
5.904
903,341
+0.10(+1.71%)
May 04, 2011
5.967
5.967
5.733
5.805
474,613
-0.17(-2.86%)
May 03, 2011
6.174
6.192
5.940
5.976
377,673
-0.23(-3.63%)
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.