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, 2013
6.043
6.088
5.935
6.043
246,053
+0.00(+0.00%)
Apr 29, 2013
6.025
6.106
5.965
6.043
151,304
+0.10(+1.66%)
Apr 26, 2013
6.061
6.061
5.935
5.944
256,625
-0.12(-1.93%)
Apr 25, 2013
6.223
6.295
6.043
6.061
386,056
-0.10(-1.61%)
Apr 24, 2013
5.962
6.160
5.962
6.160
289,916
+0.22(+3.79%)
Apr 23, 2013
5.854
5.953
5.818
5.935
984,996
+0.14(+2.48%)
Apr 22, 2013
5.854
5.917
5.665
5.791
301,401
-0.05(-0.92%)
Apr 19, 2013
5.971
6.043
5.827
5.845
414,072
-0.11(-1.81%)
Apr 18, 2013
5.881
5.980
5.746
5.953
449,279
+0.12(+2.00%)
Apr 17, 2013
5.944
5.962
5.710
5.836
658,562
-0.18(-2.99%)
Apr 16, 2013
5.890
6.025
5.724
6.016
806,254
+0.26(+4.53%)
Apr 15, 2013
6.124
6.160
5.728
5.755
859,942
-0.49(-7.78%)
Apr 12, 2013
6.376
6.421
6.133
6.241
529,797
-0.22(-3.34%)
Apr 11, 2013
6.556
6.655
6.439
6.457
556,240
-0.11(-1.64%)
Apr 10, 2013
6.430
6.619
6.394
6.565
679,465
+0.18(+2.82%)
Apr 09, 2013
6.520
6.547
6.385
6.385
389,113
-0.11(-1.66%)
Apr 08, 2013
6.412
6.502
6.367
6.493
345,168
+0.14(+2.27%)
Apr 05, 2013
6.124
6.403
6.124
6.349
535,705
+0.07(+1.15%)
Apr 04, 2013
6.322
6.367
6.232
6.277
479,756
-0.04(-0.57%)
Apr 03, 2013
6.547
6.565
6.268
6.313
519,053
-0.23(-3.57%)
Apr 02, 2013
6.709
6.727
6.538
6.547
348,783
-0.09(-1.36%)
Apr 01, 2013
6.897
6.897
6.538
6.637
383,589
-0.19(-2.77%)
Mar 28, 2013
6.844
6.871
6.704
6.826
436,620
+0.02(+0.26%)
Mar 27, 2013
6.835
6.906
6.754
6.808
256,866
-0.08(-1.18%)
Mar 26, 2013
6.906
6.969
6.853
6.888
241,398
+0.01(+0.13%)
Mar 25, 2013
6.835
6.987
6.808
6.880
351,101
+0.06(+0.92%)
Mar 22, 2013
6.835
6.960
6.754
6.817
580,377
+0.01(+0.13%)
Mar 21, 2013
6.942
6.978
6.781
6.808
355,572
-0.21(-2.95%)
Mar 20, 2013
7.005
7.068
6.925
7.014
395,483
+0.06(+0.91%)
Mar 19, 2013
7.023
7.023
6.826
6.951
501,730
-0.04(-0.64%)
Mar 18, 2013
6.960
7.158
6.933
6.996
480,182
-0.11(-1.52%)
Mar 15, 2013
7.365
7.572
6.897
7.104
1,779,112
-0.97(-12.03%)
Mar 14, 2013
7.860
8.076
7.842
8.076
879,007
+0.21(+2.63%)
Mar 13, 2013
8.058
8.147
7.743
7.869
688,400
-0.22(-2.78%)
Mar 12, 2013
7.491
8.130
7.437
8.094
1,549,333
+0.57(+7.53%)
Mar 11, 2013
7.518
7.635
7.410
7.527
222,031
-0.02(-0.24%)
Mar 08, 2013
7.482
7.576
7.339
7.545
370,629
+0.13(+1.70%)
Mar 07, 2013
7.023
7.428
7.023
7.419
325,390
+0.40(+5.63%)
Mar 06, 2013
7.032
7.081
6.933
7.023
211,396
+0.05(+0.77%)
Mar 05, 2013
6.969
7.068
6.915
6.969
436,710
+0.08(+1.17%)
Mar 04, 2013
7.212
7.266
6.871
6.888
724,652
-0.36(-4.96%)
Mar 01, 2013
7.185
7.266
7.050
7.248
389,175
-0.04(-0.62%)
Feb 28, 2013
7.185
7.473
7.176
7.293
407,651
+0.02(+0.25%)
Feb 27, 2013
7.158
7.374
7.140
7.275
252,576
+0.10(+1.38%)
Feb 26, 2013
7.113
7.244
6.969
7.176
541,127
+0.11(+1.53%)
Feb 25, 2013
7.491
7.572
7.037
7.068
493,573
-0.36(-4.84%)
Feb 22, 2013
7.266
7.464
7.176
7.428
425,224
+0.22(+2.99%)
Feb 21, 2013
7.302
7.311
7.014
7.212
443,451
-0.10(-1.35%)
Feb 20, 2013
7.725
7.797
7.302
7.311
600,188
-0.44(-5.68%)
Feb 19, 2013
7.374
7.779
7.374
7.752
1,317,560
+0.41(+5.64%)
Feb 15, 2013
7.356
7.428
7.221
7.338
450,068
+0.04(+0.62%)
Feb 14, 2013
7.374
7.410
7.293
7.293
268,716
-0.09(-1.22%)
Feb 13, 2013
7.257
7.383
7.212
7.383
362,400
+0.16(+2.24%)
Feb 12, 2013
7.248
7.284
7.158
7.221
373,048
-0.04(-0.50%)
Feb 11, 2013
7.446
7.446
7.176
7.257
402,257
-0.22(-2.89%)
Feb 08, 2013
7.473
7.527
7.437
7.473
248,200
+0.04(+0.61%)
Feb 07, 2013
7.599
7.644
7.419
7.428
335,872
-0.15(-2.02%)
Feb 06, 2013
7.545
7.581
7.473
7.581
318,500
+0.10(+1.32%)
Feb 04, 2013
7.599
7.671
7.473
7.482
285,090
-0.21(-2.69%)
Feb 01, 2013
7.707
7.716
7.581
7.689
385,149
+0.05(+0.71%)
Jan 31, 2013
7.608
7.671
7.536
7.635
527,103
+0.05(+0.71%)
Jan 30, 2013
7.536
7.729
7.536
7.581
624,787
+0.04(+0.48%)
Jan 29, 2013
7.680
7.734
7.500
7.545
800,457
-0.14(-1.87%)
Jan 28, 2013
7.905
8.022
7.680
7.689
515,936
-0.23(-2.95%)
Jan 25, 2013
7.995
8.071
7.815
7.923
438,874
+0.00(+0.00%)
Jan 24, 2013
8.004
8.175
7.860
7.923
504,445
-0.09(-1.12%)
Jan 23, 2013
8.183
8.210
7.995
8.013
404,520
-0.16(-1.98%)
Jan 22, 2013
8.192
8.291
8.101
8.174
376,859
-0.04(-0.55%)
Jan 18, 2013
8.237
8.237
8.004
8.219
572,824
-0.02(-0.22%)
Jan 17, 2013
8.327
8.444
8.219
8.237
304,147
-0.01(-0.11%)
Jan 16, 2013
8.228
8.309
8.121
8.246
338,638
+0.01(+0.11%)
Jan 15, 2013
8.381
8.453
8.237
8.237
360,106
-0.23(-2.76%)
Jan 14, 2013
8.444
8.572
8.354
8.471
388,368
+0.01(+0.11%)
Jan 11, 2013
8.390
8.489
8.354
8.462
454,553
+0.10(+1.18%)
Jan 10, 2013
8.336
8.489
8.094
8.363
444,056
+0.09(+1.09%)
Jan 09, 2013
8.318
8.327
8.165
8.273
345,393
+0.01(+0.11%)
Jan 08, 2013
8.094
8.300
8.058
8.264
518,717
+0.14(+1.77%)
Jan 07, 2013
8.031
8.155
7.900
8.121
347,520
+0.04(+0.44%)
Jan 04, 2013
8.049
8.264
8.040
8.085
454,838
+0.10(+1.24%)
Jan 03, 2013
8.112
8.165
7.878
7.986
486,472
-0.17(-2.09%)
Jan 02, 2013
7.995
8.165
7.779
8.156
528,812
+0.38(+4.86%)
Dec 31, 2012
7.473
7.806
7.473
7.779
266,563
+0.31(+4.22%)
Dec 28, 2012
7.572
7.617
7.419
7.464
373,972
-0.20(-2.58%)
Dec 27, 2012
7.716
7.716
7.509
7.662
220,087
-0.05(-0.70%)
Dec 26, 2012
7.707
8.103
7.707
7.716
228,168
+0.08(+1.06%)
Dec 24, 2012
7.833
8.022
7.617
7.635
144,980
-0.21(-2.64%)
Dec 21, 2012
7.860
8.049
7.717
7.842
1,020,868
-0.21(-2.57%)
Dec 20, 2012
7.815
8.076
7.797
8.049
546,702
+0.24(+3.11%)
Dec 19, 2012
7.896
7.923
7.644
7.806
453,640
-0.09(-1.14%)
Dec 18, 2012
7.455
7.923
7.428
7.896
472,261
+0.42(+5.66%)
Dec 17, 2012
7.176
7.617
7.122
7.473
545,964
+0.32(+4.53%)
Dec 14, 2012
7.113
7.302
7.086
7.149
297,784
-0.07(-1.00%)
Dec 13, 2012
7.293
7.307
7.077
7.221
319,941
-0.04(-0.62%)
Dec 12, 2012
7.401
7.491
7.230
7.266
408,020
-0.13(-1.70%)
Dec 11, 2012
7.329
7.554
7.320
7.392
338,434
+0.06(+0.86%)
Dec 10, 2012
7.527
7.581
7.284
7.329
261,702
-0.24(-3.21%)
Dec 07, 2012
7.374
7.590
7.257
7.572
287,558
+0.30(+4.08%)
Dec 06, 2012
7.329
7.482
7.257
7.275
378,458
-0.13(-1.70%)
Dec 05, 2012
7.347
7.428
7.239
7.401
330,539
+0.13(+1.73%)
Dec 04, 2012
7.356
7.446
7.113
7.275
476,101
-0.34(-4.49%)
Nov 30, 2012
7.671
7.671
7.428
7.617
493,261
-0.03(-0.35%)
Nov 29, 2012
7.428
7.644
7.410
7.644
418,917
+0.28(+3.79%)
Nov 28, 2012
7.185
7.392
7.077
7.365
477,059
+0.05(+0.74%)
Nov 27, 2012
7.365
7.509
7.302
7.311
425,524
-0.08(-1.09%)
Nov 26, 2012
7.212
7.392
7.167
7.392
476,611
+0.12(+1.61%)
Nov 23, 2012
7.095
7.275
7.023
7.275
158,440
+0.23(+3.32%)
Nov 21, 2012
7.023
7.140
6.915
7.041
279,439
+0.04(+0.51%)
Nov 20, 2012
7.248
7.248
6.933
7.005
426,490
-0.29(-3.95%)
Nov 19, 2012
6.853
7.302
6.799
7.293
605,479
+0.50(+7.42%)
Nov 16, 2012
6.745
6.835
6.619
6.790
548,537
+0.02(+0.27%)
Nov 15, 2012
7.041
7.113
6.709
6.772
590,680
-0.27(-3.83%)
Nov 14, 2012
7.122
7.185
6.951
7.041
491,508
-0.06(-0.89%)
Nov 13, 2012
6.691
7.266
6.628
7.104
688,052
+0.35(+5.19%)
Nov 12, 2012
6.978
6.978
6.745
6.754
357,841
-0.21(-2.97%)
Nov 09, 2012
6.799
7.203
6.592
6.960
689,514
+0.15(+2.25%)
Nov 08, 2012
7.140
7.221
6.799
6.808
504,009
-0.28(-3.93%)
Nov 07, 2012
7.410
7.491
7.041
7.086
619,647
-0.47(-6.19%)
Nov 06, 2012
7.455
7.599
7.446
7.554
339,019
+0.15(+2.07%)
Nov 05, 2012
7.329
7.536
7.329
7.401
277,803
+0.05(+0.73%)
Nov 02, 2012
7.446
7.455
7.311
7.347
996,514
-0.09(-1.21%)
Nov 01, 2012
7.329
7.464
7.239
7.437
392,270
+0.09(+1.22%)
Oct 31, 2012
7.158
7.374
7.149
7.347
406,706
+0.20(+2.77%)
Oct 26, 2012
7.095
7.149
7.149
7.149
449,803
+0.07(+1.02%)
Oct 25, 2012
6.969
7.194
6.960
7.077
509,881
+0.25(+3.69%)
Oct 24, 2012
6.969
7.068
6.745
6.826
276,904
-0.10(-1.43%)
Oct 23, 2012
7.050
7.095
6.772
6.924
1,108,638
-0.39(-5.29%)
Oct 19, 2012
7.473
7.518
7.185
7.311
407,140
-0.19(-2.52%)
Oct 18, 2012
7.779
7.824
7.464
7.500
413,287
-0.32(-4.14%)
Oct 17, 2012
7.428
7.896
7.410
7.824
311,222
+0.41(+5.58%)
Oct 16, 2012
7.410
7.626
7.356
7.410
365,438
+0.04(+0.49%)
Oct 15, 2012
7.383
7.446
7.131
7.374
248,456
+0.01(+0.12%)
Oct 12, 2012
7.473
7.581
7.329
7.365
193,914
-0.17(-2.27%)
Oct 11, 2012
7.500
7.581
7.401
7.536
552,558
+0.14(+1.95%)
Oct 10, 2012
7.563
7.689
7.293
7.392
324,785
-0.20(-2.61%)
Oct 09, 2012
7.491
7.689
7.419
7.590
278,711
+0.13(+1.81%)
Oct 08, 2012
7.428
7.545
7.392
7.455
213,156
-0.04(-0.48%)
Oct 05, 2012
7.599
7.689
7.410
7.491
266,822
-0.05(-0.72%)
Oct 04, 2012
7.554
7.720
7.464
7.545
290,455
+0.07(+0.96%)
Oct 03, 2012
7.680
7.680
7.383
7.473
329,709
-0.22(-2.81%)
Oct 02, 2012
7.806
7.806
7.599
7.689
488,587
-0.04(-0.58%)
Oct 01, 2012
7.815
7.869
7.662
7.734
367,187
+0.04(+0.58%)
Sep 28, 2012
7.689
7.761
7.626
7.689
348,657
-0.07(-0.93%)
Sep 27, 2012
7.725
7.869
7.554
7.761
535,882
+0.12(+1.53%)
Sep 26, 2012
7.617
7.725
7.446
7.644
516,293
+0.03(+0.35%)
Sep 25, 2012
8.004
8.318
7.599
7.617
623,679
-0.34(-4.29%)
Sep 24, 2012
8.318
8.345
7.905
7.959
507,632
-0.45(-5.35%)
Sep 21, 2012
8.327
8.633
8.318
8.408
1,955,161
+0.21(+2.52%)
Sep 20, 2012
8.147
8.336
8.112
8.201
470,606
-0.04(-0.55%)
Sep 19, 2012
8.282
8.458
8.156
8.246
776,101
+0.00(+0.00%)
Sep 18, 2012
8.264
8.507
8.139
8.246
743,640
-0.01(-0.11%)
Sep 17, 2012
8.103
8.525
8.004
8.255
865,443
+0.08(+0.99%)
Sep 14, 2012
8.040
8.426
8.040
8.174
910,417
+0.15(+1.91%)
Sep 13, 2012
7.914
8.094
7.716
8.022
631,299
+0.13(+1.71%)
Sep 12, 2012
7.869
7.932
7.743
7.887
462,229
+0.04(+0.57%)
Sep 11, 2012
7.419
7.842
7.284
7.842
652,014
+0.40(+5.31%)
Sep 10, 2012
7.572
7.608
7.347
7.446
403,543
-0.15(-2.01%)
Sep 07, 2012
7.194
7.617
7.149
7.599
722,529
+0.42(+5.89%)
Sep 06, 2012
6.709
7.194
6.682
7.176
727,709
+0.54(+8.13%)
Sep 05, 2012
6.628
6.745
6.610
6.637
718,260
-0.01(-0.14%)
Sep 04, 2012
6.673
6.709
6.385
6.646
409,064
-0.02(-0.27%)
Aug 31, 2012
6.655
6.727
6.565
6.664
310,040
+0.10(+1.51%)
Aug 30, 2012
6.790
6.790
6.565
6.565
258,785
-0.28(-4.07%)
Aug 29, 2012
6.897
6.965
6.817
6.844
261,755
+0.07(+1.06%)
Aug 27, 2012
6.664
6.924
6.574
6.772
286,228
+0.14(+2.17%)
Aug 24, 2012
6.682
6.745
6.565
6.628
334,762
-0.10(-1.47%)
Aug 23, 2012
6.933
7.028
6.727
6.727
239,822
-0.20(-2.86%)
Aug 22, 2012
6.969
7.023
6.799
6.924
257,107
-0.04(-0.65%)
Aug 21, 2012
7.104
7.248
6.933
6.969
283,919
-0.09(-1.27%)
Aug 20, 2012
6.996
7.077
6.853
7.059
410,783
+0.04(+0.64%)
Aug 17, 2012
7.446
7.446
6.969
7.014
518,877
-0.45(-6.02%)
Aug 16, 2012
7.266
7.509
7.158
7.464
472,151
+0.19(+2.60%)
Aug 15, 2012
7.059
7.320
6.951
7.275
411,287
+0.16(+2.28%)
Aug 14, 2012
6.862
7.149
6.781
7.113
429,672
+0.33(+4.91%)
Aug 13, 2012
6.853
6.871
6.619
6.781
338,312
-0.10(-1.44%)
Aug 10, 2012
6.745
6.880
6.592
6.880
457,977
+0.02(+0.26%)
Aug 09, 2012
6.772
7.023
6.565
6.862
424,359
+0.09(+1.33%)
Aug 08, 2012
7.212
7.446
6.709
6.772
823,100
-0.45(-6.23%)
Aug 07, 2012
7.221
7.599
7.194
7.221
617,457
+0.09(+1.26%)
Aug 06, 2012
7.041
7.221
7.032
7.131
468,211
+0.10(+1.41%)
Aug 03, 2012
6.556
7.113
6.556
7.032
892,176
+0.67(+10.45%)
Aug 02, 2012
6.520
6.610
6.304
6.367
545,390
-0.23(-3.54%)
Aug 01, 2012
6.637
6.601
6.601
6.601
533,904
+0.01(+0.14%)
Jul 31, 2012
6.637
7.032
6.574
6.592
658,394
-0.10(-1.48%)
Jul 30, 2012
6.619
6.727
6.475
6.691
386,367
+0.08(+1.22%)
Jul 27, 2012
6.574
6.718
6.304
6.610
569,574
+0.08(+1.24%)
Jul 26, 2012
6.529
6.637
6.259
6.529
487,725
+0.15(+2.40%)
Jul 25, 2012
6.664
6.691
6.187
6.376
719,394
-0.22(-3.41%)
Jul 24, 2012
6.960
7.023
6.421
6.601
680,726
-0.31(-4.43%)
Jul 23, 2012
7.338
7.338
6.835
6.906
680,051
-0.63(-8.35%)
Jul 20, 2012
7.293
7.563
7.194
7.536
402,376
+0.16(+2.20%)
Jul 19, 2012
7.473
7.473
7.239
7.374
375,037
-0.04(-0.49%)
Jul 18, 2012
7.563
7.635
7.329
7.410
409,516
-0.20(-2.60%)
Jul 17, 2012
7.500
7.662
7.293
7.608
397,567
+0.20(+2.67%)
Jul 16, 2012
7.608
7.626
7.365
7.410
477,145
-0.22(-2.83%)
Jul 13, 2012
7.518
7.734
7.509
7.626
464,276
+0.15(+2.05%)
Jul 12, 2012
7.311
7.572
7.194
7.473
587,014
+0.07(+0.97%)
Jul 11, 2012
7.392
7.464
7.293
7.401
547,870
+0.05(+0.73%)
Jul 10, 2012
7.725
7.797
7.284
7.347
439,019
-0.29(-3.77%)
Jul 09, 2012
7.689
7.770
7.545
7.635
399,579
-0.05(-0.70%)
Jul 06, 2012
7.896
7.896
7.554
7.689
516,551
-0.33(-4.15%)
Jul 05, 2012
8.372
8.462
7.959
8.022
586,918
-0.41(-4.90%)
Jul 03, 2012
8.094
8.525
8.094
8.435
534,175
+0.41(+5.16%)
Jul 02, 2012
7.824
8.022
7.392
8.022
683,741
+0.26(+3.36%)
Jun 29, 2012
7.806
7.869
7.626
7.761
759,302
+0.25(+3.35%)
Jun 28, 2012
7.077
7.518
7.068
7.509
715,156
+0.30(+4.11%)
Jun 27, 2012
6.969
7.248
6.960
7.212
754,638
+0.25(+3.62%)
Jun 26, 2012
6.574
6.978
6.475
6.960
704,194
+0.42(+6.46%)
Jun 25, 2012
6.718
6.736
6.367
6.538
567,820
-0.34(-4.97%)
Jun 22, 2012
6.718
6.888
6.556
6.880
2,753,546
+0.26(+3.94%)
Jun 21, 2012
7.383
7.401
6.592
6.619
922,821
-0.76(-10.35%)
Jun 20, 2012
7.581
7.707
7.293
7.383
447,637
-0.19(-2.49%)
Jun 19, 2012
7.374
7.653
7.320
7.572
544,425
+0.26(+3.57%)
Jun 18, 2012
7.500
7.500
7.239
7.311
488,206
-0.29(-3.79%)
Jun 15, 2012
7.392
7.617
7.221
7.599
1,105,032
+0.23(+3.17%)
Jun 14, 2012
7.059
7.383
6.978
7.365
584,116
+0.33(+4.73%)
Jun 13, 2012
7.401
7.482
7.014
7.032
566,866
-0.40(-5.44%)
Jun 12, 2012
7.365
7.572
7.194
7.437
503,211
+0.14(+1.97%)
Jun 11, 2012
7.527
7.608
7.266
7.293
663,691
-0.11(-1.46%)
Jun 08, 2012
7.293
7.482
7.131
7.401
354,367
+0.03(+0.37%)
Jun 07, 2012
7.707
7.824
7.347
7.374
582,224
-0.07(-0.97%)
Jun 06, 2012
7.149
7.482
7.104
7.446
549,647
+0.39(+5.48%)
Jun 05, 2012
6.844
7.347
6.790
7.059
684,148
+0.17(+2.48%)
Jun 04, 2012
7.032
7.113
6.727
6.888
624,309
-0.12(-1.67%)
Jun 01, 2012
7.356
7.410
6.969
7.005
663,342
-0.67(-8.68%)
May 31, 2012
7.689
7.734
7.284
7.671
625,451
-0.03(-0.35%)
May 30, 2012
8.058
8.058
7.617
7.698
2,276,291
-0.49(-5.93%)
May 29, 2012
7.401
8.399
7.401
8.183
1,511,701
+0.95(+13.18%)
May 25, 2012
7.275
7.356
7.176
7.230
306,676
-0.03(-0.37%)
May 24, 2012
7.428
7.527
7.095
7.257
474,525
-0.17(-2.30%)
May 23, 2012
7.086
7.437
6.844
7.428
594,046
+0.27(+3.77%)
May 22, 2012
7.293
7.572
7.104
7.158
588,110
-0.14(-1.97%)
May 21, 2012
6.987
7.311
6.942
7.302
420,313
+0.33(+4.77%)
May 18, 2012
6.871
7.203
6.871
6.969
632,075
+0.13(+1.84%)
May 17, 2012
6.951
7.149
6.799
6.844
521,849
-0.07(-1.04%)
May 16, 2012
7.239
7.325
6.906
6.915
554,522
-0.26(-3.63%)
May 15, 2012
7.158
7.383
7.104
7.176
927,396
+0.04(+0.50%)
May 14, 2012
7.221
7.329
7.104
7.140
521,102
-0.23(-3.17%)
May 11, 2012
7.284
7.662
7.284
7.374
692,771
+0.01(+0.12%)
May 10, 2012
7.410
7.608
7.266
7.365
694,788
+0.05(+0.74%)
May 09, 2012
7.158
7.419
6.844
7.311
928,923
-0.04(-0.61%)
May 08, 2012
7.437
7.437
7.059
7.356
1,097,016
-0.17(-2.27%)
May 07, 2012
7.401
7.581
7.239
7.527
777,916
+0.08(+1.09%)
May 04, 2012
7.743
7.743
7.374
7.446
747,980
-0.31(-4.06%)
May 03, 2012
8.264
8.264
7.680
7.761
848,569
-0.53(-6.40%)
May 02, 2012
8.372
8.399
8.210
8.291
495,063
-0.14(-1.71%)
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.