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
)
6.150
-0.020 (-0.32%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2019
1.457
1.484
1.421
1.430
325,148
-0.06(-4.22%)
May 30, 2019
1.520
1.547
1.484
1.493
192,140
-0.02(-1.19%)
May 29, 2019
1.502
1.529
1.457
1.511
375,038
+0.00(+0.00%)
May 28, 2019
1.529
1.574
1.493
1.511
292,305
-0.01(-0.59%)
May 24, 2019
1.511
1.556
1.484
1.520
220,064
+0.04(+2.42%)
May 23, 2019
1.502
1.511
1.439
1.484
730,045
-0.05(-3.51%)
May 22, 2019
1.565
1.592
1.484
1.538
496,948
-0.04(-2.84%)
May 21, 2019
1.565
1.610
1.556
1.583
343,568
+0.02(+1.15%)
May 20, 2019
1.601
1.601
1.547
1.565
199,936
-0.04(-2.25%)
May 17, 2019
1.628
1.682
1.574
1.601
491,614
-0.03(-1.66%)
May 16, 2019
1.601
1.673
1.565
1.628
561,838
+0.06(+4.02%)
May 15, 2019
1.556
1.619
1.439
1.565
559,718
+0.00(+0.00%)
May 14, 2019
1.457
1.592
1.439
1.565
693,672
+0.14(+10.13%)
May 13, 2019
1.511
1.529
1.340
1.421
1,003,276
-0.13(-8.14%)
May 10, 2019
1.637
1.655
1.529
1.547
898,050
-0.14(-8.51%)
May 09, 2019
1.871
1.871
1.673
1.691
653,074
-0.20(-10.48%)
May 08, 2019
1.879
1.915
1.817
1.888
637,656
-0.01(-0.47%)
May 07, 2019
1.978
2.014
1.871
1.897
350,523
-0.08(-4.09%)
May 06, 2019
1.888
2.005
1.888
1.978
433,779
+0.07(+3.77%)
May 03, 2019
1.951
1.960
1.879
1.906
380,192
-0.04(-1.85%)
May 02, 2019
2.086
2.113
1.906
1.942
579,513
-0.13(-6.49%)
May 01, 2019
2.113
2.113
1.996
2.077
472,956
+0.00(+0.00%)
Apr 30, 2019
2.203
2.203
2.077
2.077
421,119
-0.13(-5.71%)
Apr 29, 2019
2.248
2.264
2.158
2.203
305,921
-0.04(-1.61%)
Apr 26, 2019
2.302
2.302
2.167
2.239
257,427
-0.07(-3.11%)
Apr 25, 2019
2.293
2.338
2.167
2.311
380,728
+0.00(+0.00%)
Apr 24, 2019
2.392
2.392
2.248
2.311
430,145
-0.07(-3.02%)
Apr 23, 2019
2.428
2.473
2.257
2.383
695,398
-0.02(-0.75%)
Apr 22, 2019
2.266
2.419
2.246
2.401
1,174,105
+0.16(+7.23%)
Apr 18, 2019
2.239
2.248
2.194
2.239
169,246
+0.02(+0.81%)
Apr 17, 2019
2.221
2.266
2.203
2.221
188,291
+0.01(+0.41%)
Apr 16, 2019
2.248
2.266
2.167
2.212
279,456
-0.05(-2.38%)
Apr 15, 2019
2.284
2.284
2.231
2.266
310,937
+0.00(+0.00%)
Apr 12, 2019
2.248
2.275
2.203
2.266
334,377
+0.04(+1.61%)
Apr 11, 2019
2.248
2.275
2.212
2.230
248,923
-0.02(-0.80%)
Apr 10, 2019
2.221
2.266
2.176
2.248
367,972
+0.05(+2.46%)
Apr 09, 2019
2.185
2.230
2.158
2.194
381,973
-0.02(-0.81%)
Apr 08, 2019
2.176
2.230
2.176
2.212
401,359
+0.04(+2.07%)
Apr 05, 2019
2.068
2.185
2.068
2.167
435,347
+0.06(+2.99%)
Apr 04, 2019
2.068
2.158
2.059
2.104
229,334
+0.02(+0.86%)
Apr 03, 2019
2.113
2.122
2.059
2.086
142,090
-0.02(-0.85%)
Apr 02, 2019
2.068
2.113
2.068
2.104
195,171
+0.04(+2.18%)
Apr 01, 2019
2.032
2.104
2.023
2.059
203,841
+0.04(+2.23%)
Mar 29, 2019
2.023
2.041
1.987
2.014
355,950
+0.04(+1.82%)
Mar 28, 2019
1.987
2.032
1.871
1.978
492,628
-0.03(-1.35%)
Mar 27, 2019
2.032
2.059
1.978
2.005
260,273
-0.03(-1.33%)
Mar 26, 2019
2.113
2.113
1.987
2.032
259,816
-0.06(-3.00%)
Mar 25, 2019
2.059
2.122
1.978
2.095
236,432
+0.00(+0.00%)
Mar 22, 2019
2.176
2.176
2.023
2.095
396,649
-0.11(-4.90%)
Mar 21, 2019
2.185
2.221
2.167
2.203
186,205
+0.02(+0.82%)
Mar 20, 2019
2.212
2.221
2.122
2.185
299,418
-0.04(-1.62%)
Mar 19, 2019
2.203
2.284
2.194
2.221
432,915
+0.03(+1.23%)
Mar 18, 2019
2.140
2.230
2.087
2.194
484,849
+0.07(+3.39%)
Mar 15, 2019
2.032
2.122
2.023
2.122
299,016
+0.09(+4.42%)
Mar 14, 2019
1.978
2.095
1.933
2.032
358,442
+0.05(+2.73%)
Mar 13, 2019
1.987
2.023
1.933
1.978
204,737
+0.00(+0.00%)
Mar 12, 2019
1.996
2.023
1.969
1.978
188,589
-0.03(-1.35%)
Mar 11, 2019
2.032
2.041
1.960
2.005
195,826
-0.01(-0.45%)
Mar 08, 2019
2.023
2.032
1.960
2.014
247,975
-0.05(-2.61%)
Mar 07, 2019
2.203
2.230
2.041
2.068
535,756
-0.03(-1.29%)
Mar 06, 2019
2.095
2.122
2.032
2.095
331,851
+0.00(+0.00%)
Mar 05, 2019
2.068
2.122
2.068
2.095
288,277
+0.04(+2.19%)
Mar 04, 2019
1.987
2.113
1.987
2.050
324,587
+0.01(+0.44%)
Mar 01, 2019
2.104
2.140
2.005
2.041
546,880
-0.05(-2.58%)
Feb 28, 2019
2.185
2.194
1.929
2.095
637,121
-0.10(-4.51%)
Feb 27, 2019
2.176
2.203
2.140
2.194
214,544
+0.04(+1.67%)
Feb 26, 2019
2.185
2.230
2.140
2.158
215,122
-0.03(-1.23%)
Feb 25, 2019
2.239
2.248
2.140
2.185
336,952
-0.05(-2.41%)
Feb 22, 2019
2.212
2.284
2.185
2.239
432,122
+0.03(+1.22%)
Feb 21, 2019
2.221
2.239
2.158
2.212
213,568
-0.01(-0.41%)
Feb 20, 2019
2.230
2.248
2.185
2.221
264,049
+0.00(+0.00%)
Feb 19, 2019
2.158
2.239
2.158
2.221
329,318
+0.06(+2.92%)
Feb 15, 2019
2.266
2.347
2.032
2.158
926,961
-0.08(-3.61%)
Feb 14, 2019
2.032
2.266
2.032
2.239
1,212,995
+0.22(+10.67%)
Feb 13, 2019
1.888
2.041
1.888
2.023
457,951
+0.14(+7.66%)
Feb 12, 2019
1.772
1.888
1.772
1.879
603,841
+0.12(+6.63%)
Feb 11, 2019
1.619
1.781
1.538
1.763
472,498
+0.20(+12.64%)
Feb 08, 2019
1.547
1.592
1.493
1.565
104,194
+0.03(+1.75%)
Feb 07, 2019
1.628
1.637
1.511
1.538
295,837
-0.12(-7.07%)
Feb 06, 2019
1.655
1.682
1.646
1.655
71,586
-0.01(-0.54%)
Feb 05, 2019
1.709
1.736
1.637
1.664
140,918
-0.04(-2.63%)
Feb 04, 2019
1.673
1.781
1.673
1.709
181,919
+0.03(+1.60%)
Feb 01, 2019
1.664
1.691
1.637
1.682
126,100
+0.03(+1.63%)
Jan 31, 2019
1.682
1.709
1.630
1.655
196,837
-0.04(-2.13%)
Jan 30, 2019
1.700
1.709
1.664
1.691
129,233
+0.02(+1.08%)
Jan 29, 2019
1.709
1.709
1.646
1.673
61,565
-0.01(-0.54%)
Jan 28, 2019
1.655
1.691
1.628
1.682
86,163
+0.01(+0.54%)
Jan 25, 2019
1.655
1.709
1.628
1.673
116,092
+0.03(+1.64%)
Jan 24, 2019
1.691
1.736
1.610
1.646
316,769
-0.04(-2.66%)
Jan 23, 2019
1.799
1.835
1.664
1.691
261,178
-0.11(-6.00%)
Jan 22, 2019
1.745
1.799
1.682
1.799
373,474
+0.05(+3.09%)
Jan 18, 2019
1.709
1.754
1.695
1.745
532,647
+0.07(+4.30%)
Jan 17, 2019
1.655
1.709
1.646
1.673
249,015
+0.01(+0.54%)
Jan 16, 2019
1.700
1.727
1.646
1.664
158,177
+0.00(+0.00%)
Jan 15, 2019
1.610
1.664
1.608
1.664
188,343
+0.06(+3.93%)
Jan 14, 2019
1.574
1.673
1.574
1.601
149,415
-0.01(-0.56%)
Jan 11, 2019
1.637
1.691
1.574
1.610
357,729
-0.04(-2.19%)
Jan 10, 2019
1.610
1.673
1.556
1.646
175,945
+0.01(+0.55%)
Jan 09, 2019
1.655
1.691
1.601
1.637
268,496
+0.02(+1.11%)
Jan 08, 2019
1.574
1.700
1.574
1.619
576,235
+0.11(+7.14%)
Jan 07, 2019
1.565
1.610
1.502
1.511
572,836
-0.03(-1.75%)
Jan 04, 2019
1.448
1.547
1.448
1.538
271,994
+0.12(+8.23%)
Jan 03, 2019
1.448
1.475
1.354
1.421
212,128
-0.01(-0.63%)
Jan 02, 2019
1.268
1.439
1.241
1.430
246,163
+0.11(+8.16%)
Dec 31, 2018
1.241
1.349
1.241
1.322
329,040
+0.09(+7.30%)
Dec 28, 2018
1.241
1.295
1.196
1.232
402,877
-0.01(-0.72%)
Dec 27, 2018
1.214
1.286
1.154
1.241
335,754
+0.00(+0.00%)
Dec 26, 2018
1.142
1.250
1.121
1.241
506,903
+0.14(+13.12%)
Dec 24, 2018
1.169
1.196
1.097
1.097
142,335
-0.08(-6.87%)
Dec 21, 2018
1.187
1.214
1.151
1.178
313,694
-0.03(-2.24%)
Dec 20, 2018
1.205
1.268
1.169
1.205
412,911
+0.00(+0.00%)
Dec 19, 2018
1.214
1.295
1.160
1.205
180,149
+0.02(+1.52%)
Dec 18, 2018
1.214
1.291
1.187
1.187
261,069
-0.05(-4.35%)
Dec 17, 2018
1.331
1.331
1.214
1.241
486,538
-0.11(-8.00%)
Dec 14, 2018
1.412
1.457
1.349
1.349
141,112
-0.05(-3.85%)
Dec 13, 2018
1.421
1.457
1.376
1.403
476,969
-0.06(-4.29%)
Dec 12, 2018
1.439
1.493
1.432
1.466
105,754
+0.05(+3.82%)
Dec 11, 2018
1.412
1.457
1.394
1.412
101,773
+0.02(+1.29%)
Dec 10, 2018
1.466
1.475
1.394
1.394
273,170
-0.08(-5.49%)
Dec 07, 2018
1.475
1.547
1.475
1.475
156,458
+0.04(+3.14%)
Dec 06, 2018
1.493
1.511
1.421
1.430
272,008
-0.11(-7.02%)
Dec 04, 2018
1.574
1.574
1.484
1.538
215,282
-0.04(-2.84%)
Dec 03, 2018
1.538
1.643
1.520
1.583
479,345
+0.12(+7.98%)
Nov 30, 2018
1.466
1.538
1.412
1.466
281,891
-0.01(-0.61%)
Nov 29, 2018
1.475
1.493
1.412
1.475
247,503
+0.03(+1.86%)
Nov 28, 2018
1.421
1.475
1.365
1.448
211,913
+0.04(+2.55%)
Nov 27, 2018
1.412
1.439
1.367
1.412
122,635
-0.02(-1.26%)
Nov 26, 2018
1.367
1.484
1.331
1.430
356,537
+0.10(+7.43%)
Nov 23, 2018
1.340
1.394
1.313
1.331
253,424
-0.10(-6.92%)
Nov 21, 2018
1.430
1.430
1.430
0
+0.08(+6.00%)
Nov 20, 2018
1.376
1.439
1.286
1.349
563,149
-0.05(-3.85%)
Nov 19, 2018
1.574
1.583
1.394
1.403
936,623
-0.19(-11.86%)
Nov 16, 2018
1.700
1.727
1.574
1.592
410,994
-0.10(-5.85%)
Nov 15, 2018
1.664
1.709
1.664
1.691
151,086
+0.01(+0.53%)
Nov 14, 2018
1.745
1.781
1.664
1.682
264,143
-0.03(-1.58%)
Nov 13, 2018
1.763
1.763
1.673
1.709
525,123
-0.05(-3.06%)
Nov 12, 2018
1.897
1.933
1.754
1.763
381,046
-0.11(-5.77%)
Nov 09, 2018
1.906
1.906
1.718
1.871
571,789
-0.10(-5.02%)
Nov 08, 2018
2.122
2.122
1.691
1.969
1,185,307
+0.07(+3.79%)
Nov 07, 2018
1.933
2.050
1.853
1.897
536,951
-0.01(-0.47%)
Nov 06, 2018
1.781
1.924
1.781
1.906
324,443
+0.13(+7.07%)
Nov 05, 2018
1.700
1.799
1.700
1.781
446,064
+0.10(+5.88%)
Nov 02, 2018
1.763
1.826
1.650
1.682
479,938
-0.06(-3.61%)
Nov 01, 2018
1.763
1.924
1.727
1.745
382,271
-0.04(-2.02%)
Oct 31, 2018
1.664
1.879
1.655
1.781
640,262
+0.13(+8.20%)
Oct 30, 2018
1.772
1.787
1.605
1.646
1,047,358
-0.13(-7.11%)
Oct 29, 2018
1.862
1.879
1.754
1.772
277,932
-0.07(-3.90%)
Oct 26, 2018
1.879
1.906
1.700
1.844
576,348
-0.07(-3.76%)
Oct 25, 2018
1.933
1.954
1.853
1.915
218,845
+0.01(+0.47%)
Oct 24, 2018
1.933
1.977
1.906
1.906
193,523
-0.01(-0.47%)
Oct 23, 2018
2.122
2.131
1.826
1.915
932,379
-0.25(-11.62%)
Oct 22, 2018
2.158
2.176
2.072
2.167
232,253
+0.01(+0.42%)
Oct 19, 2018
2.176
2.248
2.149
2.158
125,878
-0.01(-0.41%)
Oct 18, 2018
2.140
2.203
2.086
2.167
267,844
+0.02(+0.84%)
Oct 17, 2018
2.212
2.284
2.122
2.149
323,572
-0.10(-4.40%)
Oct 16, 2018
2.185
2.311
2.167
2.248
220,385
+0.05(+2.46%)
Oct 15, 2018
2.158
2.212
2.113
2.194
151,691
+0.04(+1.67%)
Oct 12, 2018
2.203
2.226
2.113
2.158
252,201
+0.06(+3.00%)
Oct 11, 2018
2.158
2.284
2.076
2.095
493,364
-0.12(-5.28%)
Oct 10, 2018
2.410
2.419
2.203
2.212
253,806
-0.13(-5.38%)
Oct 09, 2018
2.266
2.374
2.266
2.338
233,843
+0.06(+2.77%)
Oct 08, 2018
2.293
2.338
2.221
2.275
242,783
-0.03(-1.17%)
Oct 05, 2018
2.338
2.365
2.293
2.302
219,174
-0.03(-1.16%)
Oct 04, 2018
2.500
2.518
2.293
2.329
581,372
-0.17(-6.83%)
Oct 03, 2018
2.464
2.509
2.428
2.500
257,634
+0.05(+2.21%)
Oct 02, 2018
2.518
2.554
2.428
2.446
398,174
-0.05(-2.16%)
Oct 01, 2018
2.464
2.518
2.437
2.500
517,084
+0.04(+1.83%)
Sep 28, 2018
2.482
2.496
2.392
2.455
383,639
-0.04(-1.44%)
Sep 27, 2018
2.446
2.518
2.383
2.491
531,235
+0.06(+2.59%)
Sep 26, 2018
2.590
2.590
2.365
2.428
1,339,098
+0.10(+4.25%)
Sep 25, 2018
2.248
2.338
2.248
2.329
588,534
+0.12(+5.28%)
Sep 24, 2018
2.158
2.302
2.158
2.212
565,365
+0.08(+3.80%)
Sep 21, 2018
2.113
2.149
2.086
2.131
385,974
+0.03(+1.28%)
Sep 20, 2018
2.095
2.131
2.041
2.104
260,735
+0.01(+0.43%)
Sep 19, 2018
2.032
2.104
2.032
2.095
356,684
+0.05(+2.64%)
Sep 18, 2018
2.032
2.086
1.987
2.041
275,116
+0.05(+2.72%)
Sep 17, 2018
1.996
2.059
1.978
1.987
230,020
-0.01(-0.45%)
Sep 14, 2018
2.077
2.131
1.978
1.996
539,208
-0.08(-3.90%)
Sep 13, 2018
2.077
2.131
2.059
2.077
187,261
-0.01(-0.43%)
Sep 12, 2018
2.086
2.158
2.068
2.086
317,502
+0.03(+1.31%)
Sep 11, 2018
1.987
2.068
1.987
2.059
361,467
+0.08(+4.09%)
Sep 10, 2018
2.014
2.086
1.978
1.978
322,686
-0.03(-1.35%)
Sep 07, 2018
2.032
2.068
1.987
2.005
267,546
-0.05(-2.62%)
Sep 06, 2018
2.158
2.185
2.041
2.059
370,574
-0.10(-4.58%)
Sep 05, 2018
2.203
2.203
2.122
2.158
344,357
-0.04(-1.64%)
Sep 04, 2018
2.176
2.230
2.131
2.194
719,822
+0.02(+0.83%)
Aug 31, 2018
2.176
2.176
2.176
0
+0.04(+1.68%)
Aug 30, 2018
2.203
2.257
2.113
2.140
585,075
-0.06(-2.86%)
Aug 29, 2018
2.131
2.221
2.107
2.203
506,101
+0.04(+2.08%)
Aug 28, 2018
2.149
2.266
2.140
2.158
800,958
+0.01(+0.42%)
Aug 27, 2018
2.140
2.203
2.113
2.149
689,540
+0.03(+1.27%)
Aug 24, 2018
2.050
2.149
2.023
2.122
685,102
+0.11(+5.36%)
Aug 23, 2018
2.050
2.050
1.987
2.014
437,546
-0.04(-2.18%)
Aug 22, 2018
2.032
2.086
1.978
2.059
602,809
+0.04(+1.78%)
Aug 21, 2018
2.032
2.086
1.978
2.023
715,470
+0.00(+0.00%)
Aug 20, 2018
2.113
2.113
1.987
2.023
880,086
-0.13(-6.25%)
Aug 17, 2018
2.068
2.176
1.978
2.158
838,558
+0.13(+6.19%)
Aug 16, 2018
2.032
2.041
1.960
2.032
607,967
+0.00(+0.00%)
Aug 15, 2018
2.041
2.095
1.866
2.032
1,154,744
+0.00(+0.00%)
Aug 14, 2018
2.284
2.311
2.023
2.032
1,549,096
-0.25(-11.02%)
Aug 13, 2018
2.374
2.383
2.212
2.284
766,308
-0.10(-4.15%)
Aug 10, 2018
2.491
2.509
2.347
2.383
672,536
-0.13(-5.02%)
Aug 09, 2018
2.149
2.545
2.104
2.509
2,481,291
+0.37(+17.23%)
Aug 08, 2018
2.041
2.203
2.014
2.140
1,306,073
+0.12(+5.78%)
Aug 07, 2018
2.653
2.653
1.799
2.023
5,081,911
-0.72(-26.23%)
Aug 06, 2018
2.725
2.788
2.707
2.743
676,444
+0.03(+0.99%)
Aug 03, 2018
2.761
2.770
2.671
2.716
420,335
-0.04(-1.63%)
Aug 02, 2018
2.671
2.788
2.608
2.761
503,199
+0.04(+1.32%)
Aug 01, 2018
2.743
2.746
2.536
2.725
797,567
-0.01(-0.33%)
Jul 31, 2018
2.752
2.788
2.689
2.734
552,424
-0.03(-0.98%)
Jul 30, 2018
2.797
2.797
2.707
2.761
516,668
+0.02(+0.66%)
Jul 27, 2018
2.824
2.842
2.671
2.743
602,814
-0.08(-2.87%)
Jul 26, 2018
2.833
2.878
2.788
2.824
636,743
+0.01(+0.32%)
Jul 25, 2018
2.761
2.824
2.698
2.815
859,757
+0.07(+2.62%)
Jul 24, 2018
2.842
2.869
2.729
2.743
721,915
-0.06(-2.24%)
Jul 23, 2018
2.824
2.869
2.788
2.806
814,133
+0.02(+0.65%)
Jul 20, 2018
2.743
2.833
2.743
2.788
473,732
+0.04(+1.31%)
Jul 19, 2018
2.689
2.815
2.653
2.752
634,099
+0.04(+1.66%)
Jul 18, 2018
2.761
2.770
2.608
2.707
724,984
-0.07(-2.59%)
Jul 17, 2018
2.626
2.815
2.519
2.779
1,176,448
+0.16(+6.19%)
Jul 16, 2018
2.923
2.923
2.608
2.617
2,701,951
-0.32(-11.01%)
Jul 13, 2018
2.905
3.040
2.889
2.941
1,241,518
+0.07(+2.51%)
Jul 12, 2018
2.842
2.968
2.743
2.869
1,329,027
+0.12(+4.25%)
Jul 11, 2018
2.914
2.932
2.734
2.752
1,825,341
-0.17(-5.85%)
Jul 10, 2018
2.581
2.995
2.573
2.923
4,296,454
+0.39(+15.25%)
Jul 09, 2018
2.473
2.545
2.464
2.536
1,772,349
+0.10(+4.06%)
Jul 06, 2018
2.419
2.446
2.383
2.437
543,227
-0.01(-0.37%)
Jul 05, 2018
2.392
2.491
2.375
2.446
699,199
+0.08(+3.42%)
Jul 03, 2018
2.365
2.365
2.365
0
+0.02(+0.77%)
Jul 02, 2018
2.455
2.455
2.267
2.347
837,682
-0.11(-4.40%)
Jun 29, 2018
2.473
2.478
2.428
2.455
658,290
+0.02(+0.74%)
Jun 28, 2018
2.482
2.513
2.401
2.437
954,989
-0.04(-1.45%)
Jun 27, 2018
2.383
2.608
2.374
2.473
2,320,881
+0.14(+6.18%)
Jun 26, 2018
2.320
2.374
2.266
2.329
821,954
+0.02(+0.78%)
Jun 25, 2018
2.302
2.383
2.176
2.311
1,069,871
-0.01(-0.39%)
Jun 22, 2018
2.302
2.383
2.213
2.320
1,420,831
+0.16(+7.50%)
Jun 21, 2018
2.329
2.329
2.131
2.158
1,081,290
-0.18(-7.69%)
Jun 20, 2018
2.419
2.425
2.248
2.338
1,387,535
+0.07(+3.17%)
Jun 19, 2018
2.239
2.311
2.168
2.266
976,361
-0.03(-1.18%)
Jun 18, 2018
2.302
2.374
2.086
2.293
1,428,149
-0.04(-1.54%)
Jun 15, 2018
2.608
2.248
2.329
2,901,856
-0.28(-10.69%)
Jun 14, 2018
2.455
2.653
2.446
2.608
3,187,649
+0.24(+10.27%)
Jun 13, 2018
2.248
2.379
2.230
2.365
1,735,005
+0.13(+6.05%)
Jun 12, 2018
2.185
2.266
2.122
2.230
1,500,347
+0.06(+2.90%)
Jun 11, 2018
2.095
2.203
2.055
2.167
1,795,096
+0.05(+2.55%)
Jun 08, 2018
2.095
2.131
2.050
2.113
821,684
+0.04(+1.73%)
Jun 07, 2018
2.077
2.113
2.041
2.077
753,999
+0.01(+0.43%)
Jun 06, 2018
1.933
2.068
1,734,309
+0.02(+0.88%)
Jun 05, 2018
2.032
2.104
1.988
2.050
1,307,897
+0.10(+5.07%)
Jun 04, 2018
2.068
2.104
1.862
1.951
1,170,136
-0.11(-5.24%)
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.