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
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2018
0.8813
0.8867
0.8633
0.8759
129,511
-0.01(-0.60%)
Apr 27, 2018
0.8732
0.8867
0.8633
0.8812
45,613
+0.01(+0.92%)
Apr 26, 2018
0.8699
0.8903
0.8633
0.8732
99,105
+0.00(+0.33%)
Apr 25, 2018
0.8903
0.8903
0.8543
0.8703
107,331
-0.00(-0.22%)
Apr 24, 2018
0.8724
0.8741
0.8318
0.8722
71,842
+0.02(+2.09%)
Apr 23, 2018
0.8678
0.8885
0.8543
0.8543
58,701
-0.02(-2.06%)
Apr 20, 2018
0.8885
0.8948
0.8562
0.8723
93,506
-0.00(-0.37%)
Apr 19, 2018
0.8633
0.8903
0.8566
0.8755
170,438
+0.03(+3.35%)
Apr 18, 2018
0.8453
0.8723
0.8318
0.8471
191,471
+0.01(+1.27%)
Apr 17, 2018
0.8543
0.8543
0.8278
0.8365
113,839
-0.00(-0.41%)
Apr 16, 2018
0.8264
0.8543
0.8094
0.8399
156,844
+0.01(+1.80%)
Apr 13, 2018
0.8094
0.8376
0.8003
0.8251
139,846
+0.03(+3.32%)
Apr 12, 2018
0.7977
0.8094
0.7824
0.7986
146,840
+0.01(+1.50%)
Apr 11, 2018
0.7823
0.8261
0.7644
0.7868
124,300
+0.01(+0.95%)
Apr 10, 2018
0.7644
0.7851
0.7482
0.7794
204,137
+0.03(+3.57%)
Apr 09, 2018
0.7383
0.7644
0.7104
0.7525
176,367
+0.01(+1.65%)
Apr 06, 2018
0.7572
0.7806
0.7403
0.7403
79,005
-0.02(-2.35%)
Apr 05, 2018
0.7464
0.8002
0.7464
0.7581
68,610
-0.00(-0.24%)
Apr 04, 2018
0.7640
0.7734
0.7473
0.7599
64,908
+0.00(+0.00%)
Apr 03, 2018
0.7563
0.7734
0.7376
0.7599
91,477
-0.01(-1.73%)
Apr 02, 2018
0.7743
0.7914
0.7140
0.7733
161,921
-0.00(-0.20%)
Mar 29, 2018
0.7748
0.7748
0.7748
0
-0.01(-1.87%)
Mar 28, 2018
0.7914
0.8004
0.7464
0.7896
257,085
-0.01(-0.68%)
Mar 27, 2018
0.8004
0.8183
0.7824
0.7950
149,525
-0.03(-3.91%)
Mar 26, 2018
0.8273
0.8362
0.7734
0.8273
273,693
+0.00(+0.00%)
Mar 23, 2018
0.8094
0.8453
0.8094
0.8273
162,288
+0.01(+0.82%)
Mar 22, 2018
0.8633
0.8633
0.8138
0.8206
97,382
-0.03(-3.74%)
Mar 21, 2018
0.8094
0.8723
0.8094
0.8525
351,379
+0.04(+5.57%)
Mar 20, 2018
0.8109
0.8278
0.8076
0.8076
161,612
+0.01(+0.90%)
Mar 19, 2018
0.8273
0.8451
0.8004
0.8004
86,988
-0.01(-1.11%)
Mar 16, 2018
0.8302
0.8498
0.8094
0.8094
120,833
-0.01(-1.10%)
Mar 15, 2018
0.8247
0.8543
0.8183
0.8183
242,233
+0.00(+0.00%)
Mar 14, 2018
0.8132
0.8363
0.8096
0.8183
176,751
+0.02(+2.81%)
Mar 13, 2018
0.8204
0.8450
0.7960
0.7960
179,049
-0.01(-1.66%)
Mar 12, 2018
0.8094
0.8452
0.8094
0.8094
208,211
+0.00(+0.00%)
Mar 09, 2018
0.8813
0.8813
0.8094
0.8094
262,745
-0.02(-2.66%)
Mar 08, 2018
0.9173
0.9622
0.8273
0.8315
1,201,469
+0.02(+1.94%)
Mar 07, 2018
0.8993
0.8094
0.8156
213,521
-0.05(-5.52%)
Mar 06, 2018
0.8993
0.9083
0.8633
0.8633
198,367
-0.03(-3.03%)
Mar 05, 2018
0.8363
0.8992
0.8318
0.8903
677,050
+0.06(+6.81%)
Mar 02, 2018
0.7824
0.8335
0.7824
0.8335
314,021
+0.05(+6.53%)
Mar 01, 2018
0.7914
0.8004
0.7739
0.7825
40,015
+0.01(+1.17%)
Feb 28, 2018
0.8004
0.8004
0.7644
0.7734
136,287
-0.02(-2.27%)
Feb 27, 2018
0.7734
0.8004
0.7734
0.7914
202,618
+0.02(+2.31%)
Feb 26, 2018
0.7374
0.7914
0.7286
0.7735
308,765
+0.03(+3.63%)
Feb 23, 2018
0.7275
0.7545
0.7273
0.7464
110,251
+0.02(+2.44%)
Feb 22, 2018
0.7284
0.7554
0.6926
0.7286
253,828
-0.00(-0.05%)
Feb 21, 2018
0.7284
0.7454
0.7113
0.7290
377,228
+0.00(+0.07%)
Feb 20, 2018
0.7239
0.7419
0.7083
0.7284
189,345
+0.01(+1.24%)
Feb 16, 2018
0.7195
0.7195
0.7195
0
+0.00(+0.64%)
Feb 15, 2018
0.7212
0.7284
0.6927
0.7149
230,872
-0.00(-0.62%)
Feb 14, 2018
0.7104
0.7194
0.6926
0.7194
209,890
+0.00(+0.00%)
Feb 13, 2018
0.7104
0.7464
0.6880
0.7194
210,146
+0.01(+1.27%)
Feb 12, 2018
0.7194
0.7374
0.7104
0.7104
22,554
-0.01(-1.64%)
Feb 09, 2018
0.7284
0.7374
0.6481
0.7223
279,860
-0.02(-2.18%)
Feb 08, 2018
0.7427
0.7630
0.7104
0.7384
258,153
-0.02(-2.25%)
Feb 07, 2018
0.7420
0.7681
0.7420
0.7554
264,519
+0.01(+1.81%)
Feb 06, 2018
0.7284
0.7639
0.7201
0.7420
195,101
-0.01(-0.71%)
Feb 05, 2018
0.7554
0.7554
0.7374
0.7473
528,380
-0.01(-1.07%)
Feb 02, 2018
0.7284
0.7679
0.7194
0.7554
349,031
+0.03(+4.09%)
Feb 01, 2018
0.7295
0.7554
0.7194
0.7257
176,771
-0.02(-2.76%)
Jan 31, 2018
0.6969
0.7463
0.6934
0.7463
277,369
+0.05(+7.36%)
Jan 30, 2018
0.7113
0.7283
0.6924
0.6951
189,120
-0.02(-3.25%)
Jan 29, 2018
0.7509
0.7509
0.7014
0.7185
209,629
-0.02(-2.26%)
Jan 26, 2018
0.7284
0.7373
0.7149
0.7352
147,206
+0.01(+1.74%)
Jan 25, 2018
0.7194
0.7283
0.7014
0.7226
132,683
+0.00(+0.44%)
Jan 24, 2018
0.7536
0.7536
0.7149
0.7194
157,383
-0.04(-4.65%)
Jan 23, 2018
0.7284
0.7545
0.7284
0.7545
137,229
+0.03(+3.58%)
Jan 22, 2018
0.7385
0.7644
0.7284
0.7284
96,823
-0.01(-0.94%)
Jan 19, 2018
0.7284
0.7452
0.7284
0.7353
82,552
+0.01(+0.95%)
Jan 18, 2018
0.7194
0.7446
0.7194
0.7284
50,351
-0.02(-2.41%)
Jan 17, 2018
0.7553
0.7553
0.7284
0.7464
100,426
-0.02(-2.35%)
Jan 16, 2018
0.7212
0.7644
0.7059
0.7644
482,865
+0.04(+4.94%)
Jan 12, 2018
0.7284
0.7284
0.7284
0
+0.01(+1.25%)
Jan 11, 2018
0.6996
0.7634
0.6853
0.7194
493,864
+0.03(+3.91%)
Jan 10, 2018
0.6924
0.7104
0.6835
0.6924
123,073
-0.00(-0.01%)
Jan 09, 2018
0.6790
0.7003
0.6674
0.6924
144,111
+0.01(+1.99%)
Jan 08, 2018
0.6745
0.7001
0.6655
0.6790
145,626
+0.00(+0.67%)
Jan 05, 2018
0.7015
0.7016
0.6745
0.6745
134,829
-0.03(-3.85%)
Jan 04, 2018
0.7014
0.7104
0.6808
0.7014
308,541
+0.00(+0.00%)
Jan 03, 2018
0.6556
0.7104
0.6476
0.7014
405,131
+0.06(+9.98%)
Jan 02, 2018
0.6520
0.6655
0.6380
0.6378
386,130
+0.01(+1.74%)
Dec 29, 2017
0.6269
0.6269
0.6269
0
-0.00(-0.13%)
Dec 28, 2017
0.6358
0.6430
0.6254
0.6277
513,954
-0.00(-0.78%)
Dec 27, 2017
0.6385
0.6520
0.6304
0.6326
280,076
-0.00(-0.21%)
Dec 26, 2017
0.6295
0.6520
0.6250
0.6340
559,527
-0.01(-1.87%)
Dec 22, 2017
0.6457
0.6520
0.6209
0.6460
346,118
+0.02(+3.29%)
Dec 21, 2017
0.6394
0.6563
0.6208
0.6254
877,651
-0.00(-0.64%)
Dec 20, 2017
0.6394
0.6655
0.6295
0.6295
235,889
-0.01(-1.82%)
Dec 19, 2017
0.6565
0.6739
0.6404
0.6412
348,472
+0.00(+0.14%)
Dec 18, 2017
0.6484
0.6910
0.6385
0.6403
232,399
+0.01(+1.11%)
Dec 15, 2017
0.6655
0.6745
0.6333
0.6333
289,854
-0.04(-5.48%)
Dec 14, 2017
0.6574
0.6915
0.6421
0.6700
177,319
+0.00(+0.68%)
Dec 13, 2017
0.7023
0.7023
0.6524
0.6655
418,025
-0.04(-6.33%)
Dec 12, 2017
0.7104
0.7194
0.6934
0.7104
132,204
+0.00(+0.00%)
Dec 11, 2017
0.7049
0.7192
0.7014
0.7104
114,971
+0.00(+0.01%)
Dec 08, 2017
0.7085
0.7194
0.6854
0.7103
107,594
+0.00(+0.62%)
Dec 07, 2017
0.6768
0.7194
0.6755
0.7059
185,604
+0.01(+1.16%)
Dec 06, 2017
0.6700
0.7092
0.6700
0.6978
197,490
-0.00(-0.51%)
Dec 05, 2017
0.7194
0.7270
0.6924
0.7014
178,851
-0.01(-1.27%)
Dec 04, 2017
0.7194
0.7194
0.6861
0.7104
328,393
-0.02(-3.30%)
Dec 01, 2017
0.6745
0.7347
0.6745
0.7347
327,185
+0.06(+8.93%)
Nov 30, 2017
0.6565
0.6968
0.6565
0.6745
251,520
+0.01(+2.04%)
Nov 29, 2017
0.6673
0.6965
0.6566
0.6610
231,492
-0.01(-1.99%)
Nov 28, 2017
0.7149
0.7347
0.6655
0.6744
384,016
-0.04(-5.08%)
Nov 27, 2017
0.7374
0.7553
0.7104
0.7104
138,785
-0.04(-5.94%)
Nov 24, 2017
0.7914
0.7914
0.7374
0.7553
34,862
-0.02(-2.63%)
Nov 22, 2017
0.7576
0.7824
0.7552
0.7757
47,734
+0.03(+3.93%)
Nov 21, 2017
0.7563
0.7914
0.7284
0.7464
155,732
-0.02(-2.90%)
Nov 20, 2017
0.7914
0.8094
0.7500
0.7687
159,856
-0.02(-2.86%)
Nov 17, 2017
0.7646
0.8004
0.7646
0.7914
149,216
+0.03(+3.53%)
Nov 16, 2017
0.7333
0.7914
0.7329
0.7644
90,298
+0.02(+2.99%)
Nov 15, 2017
0.7194
0.7644
0.6880
0.7422
119,103
+0.00(+0.63%)
Nov 14, 2017
0.7833
0.8094
0.7317
0.7375
121,031
-0.06(-7.85%)
Nov 13, 2017
0.7914
0.8300
0.7495
0.8004
207,121
+0.01(+1.14%)
Nov 10, 2017
0.7464
0.8004
0.7464
0.7914
140,921
+0.02(+2.33%)
Nov 09, 2017
0.7734
0.8004
0.7284
0.7734
402,107
-0.04(-4.44%)
Nov 08, 2017
0.8274
0.8363
0.7824
0.8094
220,621
-0.02(-2.77%)
Nov 07, 2017
0.8633
0.8723
0.8274
0.8324
249,301
-0.02(-1.78%)
Nov 06, 2017
0.8453
0.8768
0.8453
0.8475
426,305
+0.00(+0.26%)
Nov 03, 2017
0.8374
0.8543
0.8183
0.8453
171,924
+0.01(+1.08%)
Nov 02, 2017
0.7914
0.8453
0.7571
0.8363
363,217
+0.05(+6.04%)
Nov 01, 2017
0.7194
0.7914
0.7129
0.7887
583,663
+0.08(+11.01%)
Oct 31, 2017
0.6924
0.7194
0.6848
0.7104
219,588
+0.03(+3.95%)
Oct 30, 2017
0.6484
0.7014
0.6484
0.6835
310,178
+0.02(+2.76%)
Oct 27, 2017
0.6641
0.6745
0.6391
0.6651
447,752
+0.01(+1.18%)
Oct 26, 2017
0.6421
0.6655
0.6231
0.6574
222,532
+0.00(+0.14%)
Oct 25, 2017
0.6386
0.6565
0.6340
0.6565
185,742
+0.01(+2.10%)
Oct 24, 2017
0.6436
0.6505
0.6297
0.6430
229,053
-0.00(-0.33%)
Oct 23, 2017
0.6655
0.6655
0.6349
0.6451
77,917
-0.02(-2.92%)
Oct 20, 2017
0.6578
0.6826
0.6385
0.6646
165,384
+0.01(+1.03%)
Oct 19, 2017
0.6475
0.6835
0.6133
0.6578
286,460
+0.01(+1.60%)
Oct 18, 2017
0.6673
0.6871
0.6475
0.6475
314,573
-0.02(-2.83%)
Oct 17, 2017
0.7005
0.7005
0.6657
0.6664
98,835
-0.04(-5.07%)
Oct 16, 2017
0.6754
0.7027
0.6664
0.7020
185,365
+0.01(+1.40%)
Oct 13, 2017
0.6745
0.6924
0.6583
0.6923
165,976
+0.03(+5.16%)
Oct 12, 2017
0.6664
0.6745
0.6547
0.6583
142,106
-0.01(-1.21%)
Oct 11, 2017
0.6709
0.7059
0.6565
0.6664
252,490
-0.00(-0.67%)
Oct 10, 2017
0.6430
0.7023
0.6430
0.6709
217,276
+0.01(+1.33%)
Oct 09, 2017
0.6855
0.6855
0.6448
0.6621
204,280
-0.03(-4.39%)
Oct 06, 2017
0.6655
0.6924
0.6385
0.6924
157,277
+0.04(+5.48%)
Oct 05, 2017
0.6565
0.6897
0.6565
0.6565
112,552
-0.02(-2.67%)
Oct 04, 2017
0.6924
0.7194
0.6565
0.6745
144,132
-0.04(-5.06%)
Oct 03, 2017
0.7104
0.7374
0.7104
0.7104
106,371
-0.00(-0.58%)
Oct 02, 2017
0.7164
0.7419
0.7146
0.7146
182,039
-0.02(-3.10%)
Sep 29, 2017
0.7161
0.7509
0.7022
0.7374
308,053
+0.02(+2.89%)
Sep 28, 2017
0.7419
0.7462
0.7023
0.7167
267,748
-0.02(-2.69%)
Sep 27, 2017
0.7194
0.7554
0.7104
0.7365
153,649
+0.04(+5.00%)
Sep 26, 2017
0.7194
0.7538
0.6835
0.7014
165,119
-0.01(-1.27%)
Sep 25, 2017
0.6924
0.7284
0.6835
0.7104
259,708
+0.01(+1.58%)
Sep 22, 2017
0.6646
0.6994
0.6475
0.6994
196,414
+0.05(+7.27%)
Sep 21, 2017
0.6655
0.6835
0.6430
0.6520
46,387
-0.03(-4.60%)
Sep 20, 2017
0.6745
0.6920
0.6655
0.6835
112,248
+0.01(+1.47%)
Sep 19, 2017
0.6520
0.6745
0.6403
0.6736
370,990
+0.03(+5.40%)
Sep 18, 2017
0.6349
0.6552
0.6295
0.6390
168,449
+0.03(+4.56%)
Sep 15, 2017
0.6475
0.6655
0.6112
0.6112
216,804
-0.04(-5.61%)
Sep 14, 2017
0.6733
0.6745
0.6475
0.6475
253,163
-0.02(-2.70%)
Sep 13, 2017
0.6742
0.6790
0.6491
0.6655
205,667
+0.00(+0.56%)
Sep 12, 2017
0.6394
0.6656
0.6394
0.6618
63,477
+0.02(+2.66%)
Sep 11, 2017
0.6385
0.6487
0.6385
0.6446
43,449
+0.01(+0.96%)
Sep 08, 2017
0.6484
0.6565
0.6295
0.6385
100,937
-0.01(-1.39%)
Sep 07, 2017
0.6745
0.6745
0.6475
0.6475
79,506
-0.02(-2.70%)
Sep 06, 2017
0.7014
0.7014
0.6475
0.6655
53,205
-0.01(-1.33%)
Sep 05, 2017
0.6475
0.6745
0.6205
0.6745
127,747
+0.02(+2.74%)
Sep 01, 2017
0.6565
0.6790
0.6453
0.6565
78,689
+0.00(+0.34%)
Aug 31, 2017
0.6655
0.6835
0.6484
0.6542
178,920
-0.00(-0.47%)
Aug 30, 2017
0.6124
0.6655
0.6124
0.6573
222,160
+0.03(+4.55%)
Aug 29, 2017
0.6295
0.6385
0.6115
0.6287
120,617
+0.02(+2.96%)
Aug 28, 2017
0.6385
0.6451
0.6106
0.6106
207,444
-0.03(-4.37%)
Aug 25, 2017
0.6295
0.6475
0.6295
0.6385
128,865
+0.01(+1.43%)
Aug 24, 2017
0.6478
0.6565
0.6295
0.6295
160,013
-0.02(-3.55%)
Aug 23, 2017
0.6655
0.6655
0.6520
0.6527
48,470
+0.00(+0.11%)
Aug 22, 2017
0.6655
0.6745
0.6395
0.6520
192,753
-0.01(-2.03%)
Aug 21, 2017
0.7014
0.7023
0.6655
0.6655
88,986
-0.01(-1.63%)
Aug 18, 2017
0.6745
0.7004
0.6745
0.6765
105,526
-0.01(-1.01%)
Aug 17, 2017
0.6928
0.6928
0.6745
0.6835
53,428
+0.01(+0.97%)
Aug 16, 2017
0.6844
0.7085
0.6745
0.6769
62,460
-0.02(-2.50%)
Aug 15, 2017
0.7284
0.7284
0.6942
0.6942
42,536
-0.02(-2.95%)
Aug 14, 2017
0.6924
0.7284
0.6745
0.7154
145,094
+0.02(+2.65%)
Aug 11, 2017
0.7194
0.7194
0.6924
0.6969
149,428
-0.02(-2.99%)
Aug 10, 2017
0.7644
0.7644
0.7014
0.7184
225,091
-0.02(-2.08%)
Aug 09, 2017
0.7824
0.8004
0.7194
0.7337
367,898
-0.05(-6.75%)
Aug 08, 2017
0.7734
0.7995
0.7734
0.7869
133,976
+0.01(+1.61%)
Aug 07, 2017
0.8018
0.8094
0.7734
0.7744
122,239
-0.03(-3.47%)
Aug 04, 2017
0.7914
0.8049
0.7824
0.8022
80,549
+0.01(+0.86%)
Aug 03, 2017
0.7824
0.8067
0.7810
0.7954
181,879
-0.01(-0.95%)
Aug 02, 2017
0.8094
0.8094
0.8031
0.8031
82,154
-0.01(-1.14%)
Aug 01, 2017
0.8201
0.8274
0.8121
0.8123
50,264
-0.02(-2.77%)
Jul 31, 2017
0.8363
0.8366
0.8094
0.8354
70,625
-0.01(-0.96%)
Jul 28, 2017
0.8435
0.8480
0.8094
0.8435
81,014
-0.00(-0.11%)
Jul 27, 2017
0.8328
0.8480
0.8156
0.8444
46,126
+0.01(+1.51%)
Jul 26, 2017
0.8534
0.8534
0.8049
0.8318
79,970
+0.01(+1.09%)
Jul 25, 2017
0.8183
0.8615
0.7946
0.8228
98,022
+0.00(+0.26%)
Jul 24, 2017
0.8189
0.8543
0.8189
0.8207
71,755
-0.01(-1.15%)
Jul 21, 2017
0.8723
0.8723
0.8148
0.8302
276,755
-0.02(-1.89%)
Jul 20, 2017
0.8246
0.8723
0.8246
0.8462
176,606
+0.04(+4.44%)
Jul 19, 2017
0.8134
0.8363
0.8005
0.8103
63,974
+0.00(+0.11%)
Jul 18, 2017
0.8040
0.8094
0.7749
0.8094
63,590
+0.02(+2.19%)
Jul 17, 2017
0.7837
0.8062
0.7734
0.7920
183,769
-0.00(-0.23%)
Jul 14, 2017
0.7689
0.8092
0.7689
0.7938
71,478
+0.02(+2.45%)
Jul 13, 2017
0.7554
0.7817
0.7554
0.7748
270,028
-0.00(-0.58%)
Jul 12, 2017
0.7824
0.8094
0.7734
0.7793
89,432
-0.00(-0.51%)
Jul 11, 2017
0.8004
0.8004
0.7779
0.7833
107,678
-0.01(-1.28%)
Jul 10, 2017
0.7995
0.7995
0.7844
0.7934
84,401
+0.00(+0.32%)
Jul 07, 2017
0.8049
0.8049
0.7738
0.7909
137,192
-0.02(-2.08%)
Jul 06, 2017
0.8121
0.8184
0.7959
0.8077
107,907
-0.00(-0.40%)
Jul 05, 2017
0.8543
0.8544
0.8094
0.8110
99,764
-0.03(-4.06%)
Jul 03, 2017
0.8444
0.8633
0.8119
0.8453
62,711
+0.00(+0.53%)
Jun 30, 2017
0.8363
0.8452
0.7942
0.8408
52,689
+0.01(+1.63%)
Jun 29, 2017
0.8004
0.8498
0.7914
0.8273
177,047
+0.02(+1.91%)
Jun 28, 2017
0.8165
0.8273
0.7914
0.8119
114,584
+0.01(+0.91%)
Jun 27, 2017
0.7887
0.8174
0.7824
0.8046
52,270
+0.01(+1.67%)
Jun 26, 2017
0.7960
0.8183
0.7824
0.7914
93,892
+0.00(+0.00%)
Jun 23, 2017
0.7644
0.8004
0.7644
0.7914
170,889
+0.01(+1.29%)
Jun 22, 2017
0.7599
0.7824
0.7599
0.7813
65,724
+0.02(+2.80%)
Jun 21, 2017
0.8004
0.8004
0.7383
0.7600
230,521
-0.03(-3.97%)
Jun 20, 2017
0.8094
0.8228
0.7735
0.7914
173,809
-0.02(-2.22%)
Jun 19, 2017
0.8094
0.8273
0.7914
0.8094
155,832
+0.00(+0.12%)
Jun 16, 2017
0.8094
0.8094
0.7914
0.8084
107,635
+0.02(+2.15%)
Jun 15, 2017
0.8094
0.8094
0.7653
0.7914
143,177
-0.02(-2.21%)
Jun 14, 2017
0.8543
0.8544
0.7920
0.8093
298,923
-0.04(-5.09%)
Jun 13, 2017
0.8273
0.8543
0.8094
0.8527
193,840
+0.02(+1.81%)
Jun 12, 2017
0.8543
0.8597
0.8183
0.8375
184,006
+0.00(+0.14%)
Jun 09, 2017
0.8453
0.8615
0.8387
0.8363
267,580
-0.01(-1.59%)
Jun 08, 2017
0.8363
0.8711
0.8264
0.8498
180,210
+0.01(+1.25%)
Jun 07, 2017
0.8723
0.8723
0.8094
0.8393
299,082
-0.03(-3.67%)
Jun 06, 2017
0.8723
0.8723
0.8273
0.8713
276,387
-0.00(-0.11%)
Jun 05, 2017
0.8723
0.8858
0.8543
0.8723
225,640
+0.00(+0.00%)
Jun 02, 2017
0.9083
0.9083
0.8543
0.8723
199,195
-0.01(-1.52%)
Jun 01, 2017
0.9173
0.9263
0.8858
0.8858
164,320
-0.03(-3.43%)
May 31, 2017
0.9083
0.9263
0.8813
0.9173
132,589
+0.01(+0.99%)
May 30, 2017
0.9263
0.9263
0.8723
0.9083
227,725
+0.01(+1.00%)
May 26, 2017
0.9263
0.9263
0.8993
0.8993
191,475
-0.01(-0.99%)
May 25, 2017
0.9802
0.9802
0.8993
0.9083
169,253
-0.06(-6.48%)
May 24, 2017
0.9982
0.9982
0.9532
0.9712
194,853
-0.01(-0.92%)
May 23, 2017
0.9802
0.9982
0.9442
0.9802
216,231
+0.00(+0.00%)
May 22, 2017
1.034
1.034
0.9802
0.9802
171,090
-0.04(-3.54%)
May 19, 2017
1.007
1.052
0.9982
1.016
325,161
+0.03(+2.73%)
May 18, 2017
1.007
1.007
0.9892
0.9892
158,508
-0.02(-1.79%)
May 17, 2017
1.034
1.034
0.9982
1.007
183,784
-0.02(-1.75%)
May 16, 2017
1.043
1.043
0.9892
1.025
288,514
+0.00(+0.00%)
May 15, 2017
1.025
1.034
0.9982
1.025
248,156
+0.03(+2.70%)
May 12, 2017
0.9622
1.007
0.9622
0.9982
207,874
+0.00(+0.00%)
May 11, 2017
0.9442
0.9982
0.9174
0.9982
522,845
+0.05(+5.71%)
May 10, 2017
0.9353
0.9712
0.9353
0.9442
154,970
+0.01(+0.96%)
May 09, 2017
0.9892
1.034
0.8993
0.9353
757,377
+0.08(+9.47%)
May 08, 2017
0.8811
0.8811
0.8216
0.8543
289,575
-0.01(-1.39%)
May 05, 2017
0.8453
0.8768
0.8194
0.8664
56,449
+0.01(+1.38%)
May 04, 2017
0.8653
0.8813
0.8143
0.8546
166,079
-0.03(-3.03%)
May 03, 2017
0.8723
0.8906
0.8633
0.8813
178,263
+0.01(+0.66%)
May 02, 2017
0.8822
0.8984
0.8634
0.8755
182,145
-0.01(-1.66%)
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.