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 (%)
Jul 30, 2021
2.610
2.610
2.502
2.565
160,553
-0.05(-1.72%)
Jul 29, 2021
2.583
2.646
2.448
2.610
243,971
+0.08(+3.20%)
Jul 28, 2021
2.367
2.579
2.349
2.529
347,036
+0.18(+7.66%)
Jul 27, 2021
2.331
2.354
2.255
2.349
189,923
+0.00(+0.00%)
Jul 26, 2021
2.322
2.385
2.304
2.349
94,196
+0.03(+1.16%)
Jul 23, 2021
2.421
2.421
2.286
2.322
100,448
-0.10(-4.09%)
Jul 22, 2021
2.367
2.439
2.286
2.421
152,651
+0.07(+3.07%)
Jul 21, 2021
2.223
2.376
2.223
2.349
375,492
+0.16(+7.41%)
Jul 20, 2021
2.151
2.232
2.142
2.187
436,931
+0.06(+2.97%)
Jul 19, 2021
2.196
2.228
2.115
2.124
614,060
-0.13(-5.60%)
Jul 16, 2021
2.385
2.439
2.250
2.250
686,739
-0.18(-7.41%)
Jul 15, 2021
2.583
2.646
2.421
2.430
742,795
-0.24(-9.09%)
Jul 14, 2021
2.799
2.853
2.637
2.673
347,803
-0.13(-4.50%)
Jul 13, 2021
2.844
2.871
2.781
2.799
99,093
-0.07(-2.51%)
Jul 12, 2021
2.853
2.895
2.817
2.871
90,657
+0.01(+0.31%)
Jul 09, 2021
2.745
2.916
2.745
2.862
178,636
+0.12(+4.26%)
Jul 08, 2021
2.772
2.844
2.619
2.745
318,797
-0.08(-2.87%)
Jul 07, 2021
2.835
2.853
2.727
2.826
204,710
-0.01(-0.32%)
Jul 06, 2021
2.997
2.997
2.799
2.835
363,606
-0.15(-5.12%)
Jul 02, 2021
3.051
3.051
2.916
2.988
184,203
+0.00(+0.00%)
Jul 01, 2021
2.979
3.051
2.970
2.988
257,301
+0.06(+2.15%)
Jun 30, 2021
2.844
3.015
2.844
2.925
238,995
+0.07(+2.52%)
Jun 29, 2021
2.961
3.024
2.826
2.853
288,344
-0.12(-3.94%)
Jun 28, 2021
3.240
3.330
2.943
2.970
549,491
-0.18(-5.71%)
Jun 25, 2021
3.078
3.150
3.024
3.150
529,164
+0.11(+3.55%)
Jun 24, 2021
2.916
3.042
2.894
3.042
576,559
+0.16(+5.63%)
Jun 23, 2021
2.880
2.970
2.853
2.880
199,659
+0.05(+1.91%)
Jun 22, 2021
2.907
2.952
2.790
2.826
212,848
-0.07(-2.48%)
Jun 21, 2021
2.817
2.925
2.790
2.898
172,733
+0.07(+2.55%)
Jun 18, 2021
2.718
2.889
2.718
2.826
183,804
+0.06(+2.28%)
Jun 17, 2021
2.880
2.907
2.547
2.763
561,538
-0.12(-4.06%)
Jun 16, 2021
2.934
2.977
2.844
2.880
245,507
-0.06(-2.14%)
Jun 15, 2021
2.988
2.990
2.880
2.943
196,495
+0.01(+0.31%)
Jun 14, 2021
2.988
3.015
2.881
2.934
306,178
+0.03(+0.93%)
Jun 11, 2021
2.853
2.925
2.826
2.907
122,863
+0.09(+3.19%)
Jun 10, 2021
2.988
3.015
2.790
2.817
290,039
-0.11(-3.69%)
Jun 09, 2021
2.997
3.069
2.925
2.925
301,860
-0.09(-2.99%)
Jun 08, 2021
2.916
3.051
2.844
3.015
604,357
+0.13(+4.36%)
Jun 07, 2021
2.790
2.907
2.727
2.889
367,639
+0.11(+3.88%)
Jun 04, 2021
2.772
2.790
2.709
2.781
251,120
+0.03(+0.98%)
Jun 03, 2021
2.763
2.799
2.682
2.754
258,796
-0.04(-1.29%)
Jun 02, 2021
2.745
2.817
2.664
2.790
475,057
+0.08(+2.99%)
Jun 01, 2021
2.529
2.718
2.529
2.709
665,806
+0.23(+9.06%)
May 28, 2021
2.403
2.516
2.385
2.484
445,840
+0.10(+4.15%)
May 27, 2021
2.376
2.403
2.340
2.385
184,457
+0.03(+1.14%)
May 26, 2021
2.295
2.376
2.295
2.358
180,519
+0.06(+2.74%)
May 25, 2021
2.430
2.448
2.295
2.295
238,744
-0.14(-5.56%)
May 24, 2021
2.412
2.466
2.358
2.430
89,883
+0.05(+2.27%)
May 21, 2021
2.403
2.448
2.358
2.376
164,607
-0.01(-0.38%)
May 20, 2021
2.403
2.412
2.340
2.385
95,295
-0.03(-1.12%)
May 19, 2021
2.313
2.430
2.313
2.412
147,509
-0.04(-1.83%)
May 18, 2021
2.529
2.529
2.430
2.457
218,232
-0.06(-2.50%)
May 17, 2021
2.403
2.592
2.385
2.520
530,102
+0.13(+5.26%)
May 14, 2021
2.295
2.425
2.286
2.394
363,692
+0.14(+5.98%)
May 13, 2021
2.421
2.421
2.232
2.259
592,693
-0.16(-6.69%)
May 12, 2021
2.439
2.511
2.394
2.421
370,477
-0.01(-0.37%)
May 11, 2021
2.286
2.457
2.268
2.430
335,254
+0.06(+2.66%)
May 10, 2021
2.466
2.475
2.349
2.367
117,386
-0.07(-2.95%)
May 07, 2021
2.295
2.466
2.295
2.439
177,328
+0.12(+5.04%)
May 06, 2021
2.385
2.448
2.250
2.322
236,564
-0.13(-5.15%)
May 05, 2021
2.340
2.483
2.277
2.448
470,400
+0.19(+8.37%)
May 04, 2021
2.304
2.304
2.187
2.259
132,540
-0.01(-0.40%)
May 03, 2021
2.205
2.277
2.169
2.268
107,875
+0.11(+5.00%)
Apr 30, 2021
2.250
2.277
2.160
2.160
234,431
-0.09(-4.00%)
Apr 29, 2021
2.304
2.331
2.241
2.250
175,892
-0.03(-1.19%)
Apr 28, 2021
2.250
2.313
2.169
2.277
252,653
+0.11(+4.98%)
Apr 27, 2021
2.250
2.250
2.151
2.169
171,354
-0.03(-1.23%)
Apr 26, 2021
2.106
2.214
2.106
2.196
168,015
+0.08(+3.83%)
Apr 23, 2021
2.115
2.150
2.088
2.115
153,769
+0.00(+0.00%)
Apr 22, 2021
2.133
2.142
2.079
2.115
115,096
-0.02(-0.84%)
Apr 21, 2021
2.088
2.151
2.079
2.133
132,403
+0.00(+0.00%)
Apr 20, 2021
2.106
2.250
2.088
2.133
337,629
+0.04(+1.72%)
Apr 19, 2021
2.079
2.160
2.061
2.097
144,962
+0.00(+0.00%)
Apr 16, 2021
2.259
2.268
2.088
2.097
215,987
-0.19(-8.27%)
Apr 15, 2021
2.241
2.295
2.178
2.286
258,139
+0.04(+1.60%)
Apr 14, 2021
2.061
2.295
2.043
2.250
540,804
+0.21(+10.13%)
Apr 13, 2021
2.007
2.084
1.971
2.043
229,528
+0.01(+0.44%)
Apr 12, 2021
2.025
2.169
1.944
2.034
508,090
+0.01(+0.44%)
Apr 09, 2021
2.052
2.079
1.998
2.025
109,882
-0.04(-1.75%)
Apr 08, 2021
2.079
2.088
2.007
2.061
210,761
-0.03(-1.29%)
Apr 07, 2021
2.124
2.151
2.070
2.088
146,721
-0.04(-1.69%)
Apr 06, 2021
2.115
2.160
2.097
2.124
210,358
+0.04(+1.72%)
Apr 05, 2021
2.115
2.151
2.065
2.088
253,722
-0.01(-0.43%)
Apr 01, 2021
2.043
2.133
1.998
2.097
307,427
+0.08(+4.02%)
Mar 31, 2021
2.079
2.115
2.016
2.016
252,149
-0.04(-1.75%)
Mar 30, 2021
1.971
2.079
1.953
2.052
294,734
+0.06(+3.17%)
Mar 29, 2021
2.070
2.097
1.935
1.989
671,266
-0.06(-3.07%)
Mar 26, 2021
2.142
2.192
2.025
2.052
796,733
-0.05(-2.15%)
Mar 25, 2021
2.043
2.115
1.998
2.097
305,809
+0.01(+0.43%)
Mar 24, 2021
2.115
2.214
2.025
2.088
636,136
+0.06(+3.11%)
Mar 23, 2021
2.124
2.147
2.007
2.025
711,130
-0.13(-5.86%)
Mar 22, 2021
2.115
2.241
2.097
2.151
379,546
+0.10(+4.82%)
Mar 19, 2021
2.196
2.277
2.052
2.052
750,069
-0.13(-5.79%)
Mar 18, 2021
2.421
2.466
2.178
2.178
615,364
-0.26(-10.70%)
Mar 17, 2021
2.340
2.466
2.331
2.439
283,751
+0.10(+4.23%)
Mar 16, 2021
2.601
2.610
2.151
2.340
1,473,834
-0.27(-10.34%)
Mar 15, 2021
2.610
2.691
2.547
2.610
363,252
-0.04(-1.36%)
Mar 12, 2021
2.871
2.871
2.646
2.646
513,193
-0.19(-6.67%)
Mar 11, 2021
2.745
2.862
2.700
2.835
362,694
+0.09(+3.28%)
Mar 10, 2021
2.718
2.799
2.583
2.745
1,661,738
-0.15(-5.28%)
Mar 09, 2021
2.916
2.997
2.844
2.898
391,768
-0.03(-0.92%)
Mar 08, 2021
3.060
3.132
2.880
2.925
496,672
-0.05(-1.52%)
Mar 05, 2021
2.988
2.988
2.727
2.970
502,971
+0.12(+4.10%)
Mar 04, 2021
2.871
2.997
2.721
2.853
529,868
+0.03(+0.96%)
Mar 03, 2021
2.862
2.970
2.799
2.826
411,561
-0.02(-0.63%)
Mar 02, 2021
2.925
2.997
2.835
2.844
350,852
-0.07(-2.47%)
Mar 01, 2021
3.024
3.078
2.898
2.916
470,955
-0.04(-1.22%)
Feb 26, 2021
2.907
2.988
2.718
2.952
516,859
+0.19(+6.84%)
Feb 25, 2021
2.907
2.979
2.736
2.763
282,253
-0.18(-6.12%)
Feb 24, 2021
2.727
3.105
2.727
2.943
573,497
+0.15(+5.48%)
Feb 23, 2021
2.790
2.808
2.529
2.790
407,284
+0.00(+0.00%)
Feb 22, 2021
2.664
2.880
2.655
2.790
611,443
+0.11(+4.03%)
Feb 19, 2021
2.655
2.709
2.633
2.682
216,210
+0.03(+1.02%)
Feb 18, 2021
2.700
2.700
2.583
2.655
236,870
-0.04(-1.67%)
Feb 17, 2021
2.754
2.772
2.610
2.700
394,219
-0.06(-2.28%)
Feb 16, 2021
2.763
2.849
2.664
2.763
540,808
+0.03(+0.99%)
Feb 12, 2021
2.628
2.736
2.574
2.736
324,981
+0.11(+4.11%)
Feb 11, 2021
2.646
2.655
2.511
2.628
251,397
-0.04(-1.35%)
Feb 10, 2021
2.637
2.682
2.592
2.664
173,753
+0.05(+2.07%)
Feb 09, 2021
2.700
2.700
2.601
2.610
294,577
-0.06(-2.36%)
Feb 08, 2021
2.718
2.751
2.628
2.673
489,087
-0.02(-0.67%)
Feb 05, 2021
2.673
2.745
2.628
2.691
662,074
+0.06(+2.40%)
Feb 04, 2021
2.673
2.700
2.574
2.628
471,486
-0.01(-0.34%)
Feb 03, 2021
2.403
2.673
2.376
2.637
925,349
+0.32(+13.57%)
Feb 02, 2021
2.151
2.367
2.097
2.322
1,129,075
+0.25(+12.17%)
Feb 01, 2021
1.971
2.097
1.971
2.070
374,717
+0.11(+5.50%)
Jan 29, 2021
2.016
2.034
1.890
1.962
230,653
-0.04(-1.80%)
Jan 28, 2021
1.998
2.052
1.944
1.998
225,818
+0.02(+0.91%)
Jan 27, 2021
2.043
2.097
1.935
1.980
328,961
-0.11(-5.17%)
Jan 26, 2021
2.025
2.106
1.998
2.088
208,758
+0.05(+2.20%)
Jan 25, 2021
2.097
2.097
1.872
2.043
299,730
-0.05(-2.16%)
Jan 22, 2021
2.025
2.106
1.962
2.088
318,871
+0.03(+1.31%)
Jan 21, 2021
2.052
2.160
1.998
2.061
579,417
-0.03(-1.29%)
Jan 20, 2021
2.160
2.169
2.066
2.088
279,166
-0.07(-3.33%)
Jan 19, 2021
2.160
2.196
2.124
2.160
230,345
+0.02(+0.84%)
Jan 15, 2021
2.016
2.178
2.016
2.142
563,968
+0.04(+1.71%)
Jan 14, 2021
2.025
2.151
2.025
2.106
569,486
+0.08(+4.00%)
Jan 13, 2021
2.124
2.169
1.985
2.025
389,550
-0.05(-2.60%)
Jan 12, 2021
1.926
2.097
1.845
2.079
540,980
+0.22(+11.59%)
Jan 11, 2021
1.863
1.906
1.809
1.863
264,366
-0.02(-0.96%)
Jan 08, 2021
1.746
1.917
1.737
1.881
644,741
+0.14(+7.73%)
Jan 07, 2021
1.746
1.791
1.710
1.746
325,969
+0.02(+1.04%)
Jan 06, 2021
1.782
1.800
1.710
1.728
235,353
+0.01(+0.52%)
Jan 05, 2021
1.692
1.836
1.674
1.719
663,266
+0.05(+3.24%)
Jan 04, 2021
1.620
1.674
1.575
1.665
255,291
+0.07(+4.52%)
Dec 31, 2020
1.593
1.593
1.593
192,800
+0.00(+0.00%)
Dec 30, 2020
1.575
1.629
1.548
1.593
192,800
+0.04(+2.91%)
Dec 29, 2020
1.620
1.674
1.521
1.548
520,951
-0.03(-1.71%)
Dec 28, 2020
1.575
1.647
1.548
1.575
253,993
+0.01(+0.57%)
Dec 24, 2020
1.683
1.719
1.557
1.566
273,762
-0.12(-6.95%)
Dec 23, 2020
1.494
1.710
1.485
1.683
926,822
+0.20(+13.33%)
Dec 22, 2020
1.512
1.512
1.440
1.485
493,884
+0.06(+4.43%)
Dec 21, 2020
1.458
1.458
1.377
1.422
368,211
-0.02(-1.25%)
Dec 18, 2020
1.458
1.494
1.422
1.440
488,083
-0.02(-1.23%)
Dec 17, 2020
1.449
1.467
1.404
1.458
326,445
+0.01(+0.62%)
Dec 16, 2020
1.386
1.476
1.386
1.449
348,352
+0.05(+3.87%)
Dec 15, 2020
1.395
1.427
1.386
1.395
127,885
+0.00(+0.00%)
Dec 14, 2020
1.449
1.468
1.377
1.395
225,919
-0.05(-3.73%)
Dec 11, 2020
1.521
1.521
1.449
1.449
286,872
-0.06(-4.17%)
Dec 10, 2020
1.404
1.548
1.377
1.512
659,109
+0.14(+9.80%)
Dec 09, 2020
1.377
1.445
1.359
1.377
217,473
+0.01(+0.66%)
Dec 08, 2020
1.368
1.386
1.350
1.368
273,686
-0.03(-1.94%)
Dec 07, 2020
1.440
1.453
1.386
1.395
153,564
-0.04(-2.52%)
Dec 04, 2020
1.377
1.440
1.368
1.431
373,979
+0.08(+6.00%)
Dec 03, 2020
1.368
1.404
1.323
1.350
361,254
-0.02(-1.32%)
Dec 02, 2020
1.305
1.422
1.299
1.368
265,401
+0.04(+2.70%)
Dec 01, 2020
1.440
1.440
1.305
1.332
559,242
-0.11(-7.50%)
Nov 30, 2020
1.485
1.485
1.413
1.440
313,634
-0.07(-4.76%)
Nov 27, 2020
1.485
1.530
1.458
1.512
176,545
+0.00(+0.00%)
Nov 25, 2020
1.458
1.530
1.413
1.512
500,194
+0.05(+3.07%)
Nov 24, 2020
1.476
1.512
1.377
1.467
771,753
-0.04(-2.40%)
Nov 23, 2020
1.602
1.611
1.440
1.503
1,358,908
-0.07(-4.57%)
Nov 20, 2020
1.512
1.647
1.404
1.575
3,000,387
-0.02(-1.13%)
Nov 19, 2020
1.152
1.593
1.143
1.593
4,837,385
+0.38(+31.11%)
Nov 18, 2020
1.188
1.296
1.053
1.215
16,396,967
+0.30(+32.35%)
Nov 17, 2020
0.9271
0.9271
0.9001
0.9181
1,314,088
+0.01(+0.99%)
Nov 16, 2020
0.9361
0.9361
0.9091
0.9091
293,143
+0.02(+2.44%)
Nov 13, 2020
0.9181
0.9181
0.8730
0.8874
214,321
-0.00(-0.41%)
Nov 12, 2020
0.9451
0.9451
0.8820
0.8911
164,525
-0.05(-5.71%)
Nov 11, 2020
1.008
1.008
0.9361
0.9451
192,746
-0.05(-4.55%)
Nov 10, 2020
0.9361
0.9991
0.9091
0.9901
274,590
+0.05(+5.77%)
Nov 09, 2020
0.9091
0.9496
0.8911
0.9361
540,496
+0.08(+9.46%)
Nov 06, 2020
0.7920
0.9181
0.7920
0.8551
746,402
+0.05(+6.75%)
Nov 05, 2020
0.7830
0.8280
0.7650
0.8010
645,104
+0.02(+2.69%)
Nov 04, 2020
0.8280
0.8370
0.7740
0.7801
96,570
-0.02(-3.02%)
Nov 03, 2020
0.7939
0.8470
0.7669
0.8044
275,494
+0.07(+8.84%)
Nov 02, 2020
0.7560
0.7766
0.7290
0.7390
134,519
-0.02(-2.89%)
Oct 30, 2020
0.7560
0.8106
0.7245
0.7610
348,536
-0.01(-1.69%)
Oct 29, 2020
0.7830
0.7842
0.7290
0.7740
213,193
+0.02(+2.38%)
Oct 28, 2020
0.8100
0.8100
0.7560
0.7560
281,775
-0.07(-8.34%)
Oct 27, 2020
0.8550
0.8621
0.7974
0.8248
458,776
-0.04(-4.20%)
Oct 26, 2020
0.8730
0.8911
0.8550
0.8610
226,532
-0.01(-1.38%)
Oct 23, 2020
0.8730
0.8820
0.8730
0.8730
111,771
-0.01(-1.01%)
Oct 22, 2020
0.8730
0.8911
0.8730
0.8820
116,210
+0.00(+0.48%)
Oct 21, 2020
0.8820
0.9091
0.8730
0.8777
93,410
+0.00(+0.54%)
Oct 20, 2020
0.8820
0.9001
0.8730
0.8730
113,112
+0.00(+0.00%)
Oct 19, 2020
0.9001
0.9181
0.8640
0.8730
180,142
-0.04(-3.96%)
Oct 16, 2020
0.9271
0.9271
0.9091
0.9091
70,662
-0.02(-1.94%)
Oct 15, 2020
0.9271
0.9631
0.9091
0.9271
75,635
+0.01(+0.98%)
Oct 14, 2020
0.9181
0.9361
0.9091
0.9181
105,576
+0.00(+0.00%)
Oct 13, 2020
0.9451
0.9541
0.9001
0.9181
207,396
-0.02(-1.92%)
Oct 12, 2020
0.9811
0.9901
0.9271
0.9361
294,972
-0.05(-4.59%)
Oct 09, 2020
1.026
1.205
0.9451
0.9811
2,812,731
+0.07(+7.92%)
Oct 08, 2020
0.9001
0.9271
0.8911
0.9091
195,070
+0.02(+2.02%)
Oct 07, 2020
0.8911
0.9181
0.8820
0.8911
132,742
+0.01(+0.68%)
Oct 06, 2020
0.9181
0.9181
0.8820
0.8850
214,682
-0.05(-5.45%)
Oct 05, 2020
0.9361
0.9451
0.9181
0.9361
129,214
-0.02(-1.89%)
Oct 02, 2020
0.9451
0.9901
0.9181
0.9541
242,097
-0.05(-5.36%)
Oct 01, 2020
0.9901
1.026
0.9451
1.008
1,843,466
+0.11(+12.00%)
Sep 30, 2020
0.8820
0.9361
0.8730
0.9001
1,269,622
+0.01(+1.01%)
Sep 29, 2020
0.8730
0.9181
0.8730
0.8911
83,444
+0.02(+2.06%)
Sep 28, 2020
0.8460
0.9001
0.8370
0.8730
133,688
+0.04(+4.19%)
Sep 25, 2020
0.8640
0.8730
0.8370
0.8379
182,100
-0.04(-4.16%)
Sep 24, 2020
0.8711
0.9001
0.8551
0.8743
68,585
-0.02(-2.75%)
Sep 23, 2020
0.9072
0.9271
0.8640
0.8991
192,849
-0.00(-0.11%)
Sep 22, 2020
0.9271
0.9271
0.9001
0.9001
72,524
-0.01(-0.99%)
Sep 21, 2020
0.9091
0.9360
0.9001
0.9091
122,981
-0.05(-4.72%)
Sep 18, 2020
0.9451
0.9541
0.9272
0.9541
87,106
+0.01(+0.95%)
Sep 17, 2020
0.9451
0.9631
0.9361
0.9451
106,590
-0.01(-0.94%)
Sep 16, 2020
0.9721
0.9810
0.9451
0.9541
101,370
+0.00(+0.00%)
Sep 15, 2020
0.9361
0.9721
0.9361
0.9541
190,880
+0.02(+1.92%)
Sep 14, 2020
0.9361
0.9541
0.9181
0.9361
192,412
-0.02(-1.89%)
Sep 11, 2020
0.9361
0.9901
0.9271
0.9541
118,882
+0.03(+2.91%)
Sep 10, 2020
0.9811
0.9811
0.9271
0.9271
153,261
-0.04(-3.74%)
Sep 09, 2020
0.9811
0.9811
0.9480
0.9631
142,866
+0.02(+1.90%)
Sep 08, 2020
0.9451
0.9631
0.9271
0.9451
244,819
-0.04(-3.67%)
Sep 04, 2020
0.9541
0.9901
0.9541
0.9811
143,991
+0.02(+1.87%)
Sep 03, 2020
0.9541
0.9811
0.9451
0.9631
170,137
+0.01(+0.94%)
Sep 02, 2020
0.9541
0.9811
0.9541
0.9541
226,831
+0.00(+0.00%)
Sep 01, 2020
0.9541
0.9721
0.9451
0.9541
177,682
+0.00(+0.00%)
Aug 31, 2020
0.9901
0.9901
0.9541
0.9541
91,087
-0.05(-4.50%)
Aug 28, 2020
0.9721
1.026
0.9541
0.9991
96,883
+0.03(+2.78%)
Aug 27, 2020
0.9991
1.035
0.9000
0.9721
568,229
-0.03(-2.70%)
Aug 26, 2020
1.008
1.080
0.9496
0.9991
288,081
-0.03(-2.63%)
Aug 25, 2020
1.026
1.058
1.026
1.026
309,110
+0.00(+0.00%)
Aug 24, 2020
0.9901
1.062
0.9901
1.026
313,974
+0.04(+3.64%)
Aug 21, 2020
1.035
1.035
0.9811
0.9901
399,644
-0.05(-4.35%)
Aug 20, 2020
1.053
1.071
1.017
1.035
183,213
-0.01(-0.86%)
Aug 19, 2020
1.053
1.062
1.017
1.044
314,577
-0.01(-0.85%)
Aug 18, 2020
1.053
1.080
1.026
1.053
133,336
-0.01(-0.85%)
Aug 17, 2020
1.062
1.094
1.053
1.062
172,483
-0.01(-0.84%)
Aug 14, 2020
1.062
1.098
1.062
1.071
155,546
+0.01(+0.85%)
Aug 13, 2020
1.107
1.107
1.062
1.062
103,793
-0.04(-4.06%)
Aug 12, 2020
1.143
1.143
1.062
1.107
232,768
+0.02(+1.65%)
Aug 11, 2020
1.089
1.116
1.062
1.089
205,576
+0.01(+0.83%)
Aug 10, 2020
1.035
1.089
1.008
1.080
206,432
+0.04(+4.35%)
Aug 07, 2020
1.035
1.044
0.9991
1.035
300,094
-0.05(-4.96%)
Aug 06, 2020
1.080
1.098
1.053
1.089
235,482
+0.02(+1.68%)
Aug 05, 2020
1.044
1.107
1.044
1.071
474,470
+0.04(+3.48%)
Aug 04, 2020
1.044
1.062
1.008
1.035
113,166
-0.01(-0.86%)
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.