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
)
5.960
-0.040 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 29, 2014
8.298
8.235
8.235
8.235
743,625
-0.04(-0.44%)
Aug 28, 2014
8.109
8.280
8.046
8.271
1,180,263
+0.13(+1.55%)
Aug 27, 2014
8.271
8.280
8.042
8.145
1,105,751
-0.11(-1.31%)
Aug 26, 2014
8.532
8.568
8.226
8.253
1,921,676
-0.23(-2.65%)
Aug 25, 2014
8.244
8.703
8.181
8.478
2,589,718
+0.29(+3.52%)
Aug 22, 2014
8.118
8.226
7.974
8.190
1,101,469
+0.05(+0.66%)
Aug 21, 2014
7.830
8.172
7.808
8.136
1,129,838
+0.33(+4.27%)
Aug 20, 2014
7.875
7.929
7.695
7.803
1,146,430
-0.07(-0.91%)
Aug 19, 2014
7.830
8.028
7.821
7.875
1,126,732
+0.04(+0.57%)
Aug 18, 2014
7.794
7.911
7.623
7.830
1,381,211
+0.09(+1.16%)
Aug 15, 2014
7.506
7.902
7.478
7.740
1,672,638
+0.32(+4.24%)
Aug 14, 2014
7.137
7.434
7.047
7.425
1,651,086
+0.39(+5.50%)
Aug 13, 2014
7.236
7.290
6.957
7.038
853,682
-0.15(-2.13%)
Aug 12, 2014
7.434
7.479
7.146
7.191
1,443,386
-0.26(-3.50%)
Aug 11, 2014
7.551
7.650
7.430
7.452
1,291,044
-0.04(-0.60%)
Aug 08, 2014
7.119
7.542
7.074
7.497
1,502,435
+0.39(+5.44%)
Aug 07, 2014
6.732
7.263
6.732
7.110
2,106,297
+0.70(+10.96%)
Aug 06, 2014
6.183
6.444
6.129
6.408
882,951
+0.21(+3.34%)
Aug 05, 2014
6.399
6.462
6.156
6.201
1,046,206
-0.24(-3.77%)
Aug 04, 2014
6.210
6.462
6.120
6.444
762,759
+0.23(+3.77%)
Aug 01, 2014
6.210
6.309
6.102
6.210
843,054
+0.00(+0.00%)
Jul 31, 2014
6.336
6.336
6.120
6.210
1,177,155
-0.18(-2.82%)
Jul 30, 2014
6.489
6.534
6.345
6.390
646,430
-0.01(-0.14%)
Jul 29, 2014
6.435
6.597
6.364
6.399
626,915
-0.05(-0.84%)
Jul 28, 2014
6.588
6.588
6.318
6.453
645,059
-0.14(-2.18%)
Jul 25, 2014
6.750
6.750
6.570
6.597
641,706
-0.22(-3.17%)
Jul 24, 2014
6.930
6.930
6.669
6.813
942,306
-0.11(-1.56%)
Jul 23, 2014
6.831
6.930
6.678
6.921
592,256
+0.07(+1.05%)
Jul 22, 2014
6.633
6.849
6.597
6.849
904,322
+0.28(+4.25%)
Jul 21, 2014
6.300
6.588
6.300
6.570
1,099,981
+0.25(+3.99%)
Jul 18, 2014
6.147
6.336
6.120
6.318
757,027
+0.19(+3.08%)
Jul 17, 2014
6.192
6.363
6.093
6.129
703,815
-0.11(-1.73%)
Jul 16, 2014
6.201
6.246
5.958
6.237
775,155
+0.05(+0.87%)
Jul 15, 2014
6.219
6.291
6.075
6.183
1,385,707
-0.06(-1.01%)
Jul 14, 2014
6.120
6.291
6.057
6.246
651,377
+0.15(+2.51%)
Jul 11, 2014
6.093
6.332
6.030
6.093
1,095,640
+0.00(+0.00%)
Jul 10, 2014
6.165
6.219
5.985
6.093
1,243,800
-0.23(-3.56%)
Jul 09, 2014
6.327
6.381
6.228
6.318
551,073
-0.01(-0.14%)
Jul 08, 2014
6.300
6.345
6.183
6.327
686,061
+0.03(+0.43%)
Jul 07, 2014
6.471
6.516
6.264
6.300
620,902
-0.20(-3.05%)
Jul 03, 2014
6.471
6.498
6.498
6.498
308,204
+0.04(+0.70%)
Jul 02, 2014
6.570
6.669
6.440
6.453
984,219
-0.12(-1.78%)
Jul 01, 2014
6.525
6.660
6.471
6.570
1,068,200
+0.06(+0.97%)
Jun 30, 2014
6.399
6.525
6.300
6.507
876,239
+0.06(+0.98%)
Jun 27, 2014
6.120
6.444
6.120
6.444
2,313,095
+0.29(+4.68%)
Jun 26, 2014
6.228
6.228
6.012
6.156
909,171
-0.10(-1.58%)
Jun 25, 2014
5.967
6.273
5.967
6.255
818,984
+0.25(+4.20%)
Jun 24, 2014
6.264
6.318
5.976
6.003
1,347,637
-0.30(-4.71%)
Jun 23, 2014
6.381
6.471
6.201
6.300
947,822
-0.07(-1.13%)
Jun 20, 2014
6.210
6.426
6.120
6.372
5,943,905
+0.18(+2.91%)
Jun 19, 2014
6.138
6.201
6.030
6.192
902,378
+0.07(+1.18%)
Jun 18, 2014
6.111
6.273
6.021
6.120
741,732
+0.02(+0.29%)
Jun 17, 2014
5.985
6.138
5.913
6.102
1,309,794
+0.14(+2.42%)
Jun 16, 2014
6.039
6.075
5.868
5.958
1,022,540
-0.07(-1.19%)
Jun 13, 2014
6.120
6.188
5.868
6.030
965,535
-0.10(-1.62%)
Jun 12, 2014
6.111
6.300
6.003
6.129
949,319
+0.02(+0.29%)
Jun 11, 2014
5.985
6.147
5.913
6.111
647,360
+0.07(+1.19%)
Jun 10, 2014
6.084
6.129
5.877
6.039
1,035,335
-0.04(-0.74%)
Jun 06, 2014
5.868
6.111
5.805
6.084
1,372,875
+0.23(+4.00%)
Jun 05, 2014
5.832
5.873
5.661
5.850
879,366
+0.05(+0.93%)
Jun 04, 2014
5.706
5.877
5.607
5.796
664,801
+0.07(+1.26%)
Jun 03, 2014
5.616
5.778
5.580
5.724
620,866
+0.06(+1.11%)
Jun 02, 2014
5.850
5.913
5.598
5.661
685,034
-0.19(-3.23%)
May 30, 2014
5.850
5.886
5.742
5.850
617,833
-0.01(-0.15%)
May 29, 2014
5.859
5.940
5.778
5.859
788,853
+0.01(+0.15%)
May 28, 2014
5.823
5.886
5.607
5.850
950,113
+0.01(+0.15%)
May 27, 2014
5.814
5.895
5.760
5.841
548,692
+0.04(+0.78%)
May 23, 2014
5.841
5.796
5.796
5.796
431,086
-0.11(-1.83%)
May 22, 2014
5.967
6.021
5.859
5.904
261,225
-0.05(-0.91%)
May 21, 2014
5.967
6.057
5.778
5.958
684,909
-0.01(-0.15%)
May 20, 2014
5.976
6.039
5.823
5.967
836,275
+0.00(+0.00%)
May 19, 2014
6.084
6.129
5.922
5.967
1,087,315
-0.15(-2.50%)
May 16, 2014
6.219
6.228
5.985
6.120
741,940
-0.10(-1.59%)
May 15, 2014
6.363
6.363
6.012
6.219
1,416,873
-0.14(-2.12%)
May 14, 2014
6.903
6.907
6.345
6.354
1,568,597
-0.64(-9.14%)
May 13, 2014
6.723
7.110
6.705
6.993
1,025,802
+0.28(+4.16%)
May 12, 2014
6.552
6.840
6.489
6.714
1,038,869
+0.18(+2.75%)
May 09, 2014
6.444
6.633
6.408
6.534
1,170,115
+0.10(+1.54%)
May 08, 2014
7.533
7.578
6.071
6.435
3,147,426
-1.50(-18.93%)
May 07, 2014
8.217
8.253
7.749
7.938
640,847
-0.27(-3.29%)
May 06, 2014
8.073
8.388
8.073
8.208
622,175
+0.14(+1.79%)
May 05, 2014
8.172
8.271
7.965
8.064
540,519
-0.16(-1.97%)
May 02, 2014
8.055
8.370
8.001
8.226
571,347
+0.21(+2.58%)
May 01, 2014
8.280
8.280
7.920
8.019
845,960
-0.28(-3.36%)
Apr 30, 2014
7.893
8.307
7.785
8.298
914,612
+0.36(+4.54%)
Apr 29, 2014
8.100
8.262
7.848
7.938
860,155
-0.16(-2.00%)
Apr 28, 2014
7.893
8.208
7.839
8.100
752,494
+0.22(+2.74%)
Apr 25, 2014
7.848
7.946
7.740
7.884
603,715
-0.03(-0.34%)
Apr 24, 2014
8.091
8.136
7.904
7.911
486,194
-0.10(-1.24%)
Apr 23, 2014
7.992
8.100
7.912
8.010
415,698
+0.03(+0.34%)
Apr 22, 2014
8.163
8.262
7.965
7.983
975,446
-0.18(-2.21%)
Apr 21, 2014
7.965
8.199
7.875
8.163
575,227
+0.21(+2.60%)
Apr 17, 2014
7.956
7.956
7.956
7.956
574,856
+0.00(+0.00%)
Apr 16, 2014
7.965
7.992
7.877
7.956
505,632
+0.13(+1.61%)
Apr 15, 2014
7.812
7.884
7.542
7.830
975,467
+0.01(+0.12%)
Apr 14, 2014
7.740
7.938
7.623
7.821
600,199
+0.21(+2.72%)
Apr 11, 2014
7.479
7.812
7.470
7.614
717,764
+0.07(+0.95%)
Apr 10, 2014
7.794
7.830
7.434
7.542
832,467
-0.27(-3.46%)
Apr 09, 2014
7.542
7.866
7.309
7.812
714,217
+0.31(+4.08%)
Apr 08, 2014
7.137
7.560
7.137
7.506
866,912
+0.39(+5.44%)
Apr 07, 2014
7.254
7.425
7.101
7.119
952,596
-0.14(-1.86%)
Apr 04, 2014
7.524
7.560
7.155
7.254
617,213
-0.16(-2.18%)
Apr 03, 2014
7.578
7.767
7.371
7.416
560,675
-0.17(-2.25%)
Apr 02, 2014
7.443
7.650
7.353
7.587
487,653
+0.14(+1.81%)
Apr 01, 2014
7.677
7.722
7.421
7.452
854,195
-0.24(-3.16%)
Mar 31, 2014
7.470
7.749
7.272
7.695
862,731
+0.24(+3.26%)
Mar 28, 2014
7.245
7.587
7.227
7.452
1,020,782
+0.22(+2.99%)
Mar 27, 2014
6.912
7.344
6.876
7.236
1,190,382
+0.35(+5.10%)
Mar 26, 2014
6.912
7.013
6.813
6.885
644,637
+0.05(+0.66%)
Mar 25, 2014
6.723
6.885
6.723
6.840
642,311
+0.21(+3.12%)
Mar 24, 2014
6.606
6.732
6.570
6.633
631,102
+0.07(+1.10%)
Mar 21, 2014
6.336
6.606
6.309
6.561
1,333,594
+0.23(+3.55%)
Mar 20, 2014
6.282
6.354
6.075
6.336
551,152
+0.01(+0.14%)
Mar 19, 2014
6.426
6.426
6.228
6.327
615,078
-0.06(-0.99%)
Mar 18, 2014
6.183
6.462
6.111
6.390
744,677
+0.21(+3.35%)
Mar 17, 2014
6.453
6.552
5.985
6.183
1,065,915
-0.23(-3.51%)
Mar 14, 2014
5.598
6.525
5.571
6.408
2,512,715
+1.03(+19.06%)
Mar 13, 2014
5.598
5.598
5.247
5.382
783,643
-0.17(-3.08%)
Mar 12, 2014
5.418
5.589
5.382
5.553
449,485
+0.09(+1.65%)
Mar 11, 2014
5.895
5.922
5.436
5.463
645,154
-0.43(-7.33%)
Mar 10, 2014
5.949
6.012
5.841
5.895
270,352
-0.09(-1.50%)
Mar 07, 2014
6.039
6.075
5.877
5.985
276,268
+0.03(+0.45%)
Mar 06, 2014
6.120
6.120
5.931
5.958
251,050
-0.13(-2.07%)
Mar 05, 2014
6.255
6.300
6.039
6.084
370,151
-0.20(-3.15%)
Mar 04, 2014
6.129
6.327
6.075
6.282
513,364
+0.26(+4.33%)
Mar 03, 2014
5.976
6.120
5.971
6.021
348,690
+0.03(+0.45%)
Feb 28, 2014
5.823
6.129
5.823
5.994
940,785
-0.40(-6.20%)
Feb 27, 2014
6.345
6.426
6.300
6.390
341,913
+0.00(+0.00%)
Feb 26, 2014
6.444
6.561
6.309
6.390
356,777
-0.04(-0.70%)
Feb 25, 2014
6.651
6.660
6.363
6.435
519,786
-0.24(-3.64%)
Feb 24, 2014
6.264
6.705
6.246
6.678
599,834
+0.43(+6.92%)
Feb 21, 2014
6.318
6.408
6.219
6.246
677,249
-0.05(-0.72%)
Feb 20, 2014
6.012
6.327
6.012
6.291
584,968
+0.27(+4.48%)
Feb 19, 2014
6.066
6.156
5.958
6.021
436,738
-0.09(-1.47%)
Feb 18, 2014
5.994
6.129
5.967
6.111
352,362
+0.14(+2.41%)
Feb 14, 2014
5.985
5.967
5.967
5.967
280,428
-0.01(-0.15%)
Feb 13, 2014
5.949
6.039
5.904
5.976
292,972
-0.01(-0.15%)
Feb 12, 2014
6.003
6.120
5.958
5.985
390,359
-0.01(-0.15%)
Feb 11, 2014
5.832
6.089
5.778
5.994
484,626
+0.18(+3.10%)
Feb 10, 2014
5.733
5.877
5.652
5.814
337,968
+0.05(+0.94%)
Feb 07, 2014
5.778
5.787
5.625
5.760
605,233
+0.02(+0.31%)
Feb 06, 2014
5.472
5.742
5.445
5.742
537,509
+0.30(+5.45%)
Feb 05, 2014
5.526
5.526
5.319
5.445
427,402
-0.08(-1.47%)
Feb 04, 2014
5.391
5.571
5.337
5.526
598,657
+0.19(+3.54%)
Feb 03, 2014
5.427
5.445
5.265
5.337
557,430
-0.08(-1.49%)
Jan 31, 2014
5.409
5.454
5.319
5.418
552,906
-0.11(-1.95%)
Jan 30, 2014
5.553
5.571
5.427
5.526
406,166
+0.01(+0.16%)
Jan 29, 2014
5.553
5.580
5.409
5.517
477,838
-0.08(-1.45%)
Jan 28, 2014
5.544
5.643
5.526
5.598
783,903
+0.08(+1.47%)
Jan 27, 2014
5.769
5.769
5.499
5.517
544,738
-0.23(-4.07%)
Jan 24, 2014
5.976
5.976
5.634
5.751
649,829
-0.24(-4.05%)
Jan 23, 2014
6.102
6.183
5.949
5.994
387,472
-0.10(-1.62%)
Jan 22, 2014
5.922
6.165
5.913
6.093
529,770
+0.19(+3.20%)
Jan 21, 2014
5.724
5.904
5.661
5.904
488,719
+0.24(+4.29%)
Jan 17, 2014
5.778
5.661
5.661
5.661
405,755
-0.14(-2.48%)
Jan 16, 2014
5.733
5.841
5.635
5.805
410,774
+0.08(+1.42%)
Jan 15, 2014
5.832
5.886
5.706
5.724
268,998
-0.11(-1.85%)
Jan 14, 2014
5.742
5.913
5.724
5.832
396,304
+0.14(+2.37%)
Jan 13, 2014
5.814
5.904
5.661
5.697
544,202
-0.15(-2.62%)
Jan 10, 2014
5.688
5.859
5.580
5.850
548,378
+0.14(+2.52%)
Jan 09, 2014
5.580
5.805
5.499
5.706
766,644
+0.19(+3.43%)
Jan 08, 2014
5.985
5.985
5.292
5.517
1,564,727
-0.46(-7.68%)
Jan 07, 2014
5.814
6.021
5.814
5.976
460,408
+0.20(+3.43%)
Jan 06, 2014
5.994
6.030
5.760
5.778
634,637
-0.21(-3.46%)
Jan 03, 2014
5.967
6.057
5.868
5.985
484,518
+0.05(+0.76%)
Jan 02, 2014
6.201
6.201
5.832
5.940
647,684
-0.26(-4.21%)
Dec 31, 2013
6.237
6.201
6.201
6.201
607,188
-0.04(-0.58%)
Dec 30, 2013
6.363
6.381
6.201
6.237
509,615
-0.10(-1.56%)
Dec 27, 2013
6.345
6.381
6.172
6.336
394,760
+0.03(+0.43%)
Dec 26, 2013
6.498
6.507
6.282
6.309
337,336
-0.15(-2.37%)
Dec 24, 2013
6.273
6.480
6.237
6.462
210,345
+0.15(+2.43%)
Dec 23, 2013
6.480
6.552
6.282
6.309
668,499
-0.14(-2.23%)
Dec 20, 2013
6.282
6.570
6.237
6.453
1,705,419
+0.19(+3.02%)
Dec 19, 2013
6.102
6.291
6.030
6.264
537,694
+0.14(+2.35%)
Dec 18, 2013
6.066
6.246
5.949
6.120
720,471
+0.04(+0.74%)
Dec 17, 2013
6.003
6.116
5.859
6.075
565,357
+0.08(+1.35%)
Dec 16, 2013
5.859
6.003
5.841
5.994
530,860
+0.16(+2.78%)
Dec 13, 2013
5.841
5.877
5.670
5.832
554,715
-0.02(-0.31%)
Dec 12, 2013
5.850
6.003
5.769
5.850
801,205
+0.00(+0.00%)
Dec 11, 2013
5.688
5.868
5.562
5.850
752,968
+0.15(+2.69%)
Dec 10, 2013
5.679
5.796
5.607
5.697
747,527
+0.04(+0.64%)
Dec 09, 2013
5.850
5.859
5.580
5.661
889,267
-0.14(-2.48%)
Dec 06, 2013
5.490
6.246
5.454
5.805
2,199,006
+0.50(+9.32%)
Dec 05, 2013
5.283
5.382
5.193
5.310
396,398
+0.01(+0.17%)
Dec 04, 2013
5.247
5.400
5.220
5.301
508,435
+0.05(+1.03%)
Dec 03, 2013
5.193
5.351
5.148
5.247
568,497
+0.03(+0.52%)
Dec 02, 2013
5.418
5.418
5.198
5.220
558,500
-0.23(-4.13%)
Nov 29, 2013
5.517
5.517
5.418
5.445
288,398
-0.02(-0.33%)
Nov 27, 2013
5.580
5.634
5.436
5.463
603,420
-0.15(-2.72%)
Nov 26, 2013
5.427
5.796
5.427
5.616
953,587
+0.40(+7.59%)
Nov 25, 2013
5.400
5.400
5.176
5.220
491,123
-0.21(-3.81%)
Nov 22, 2013
5.427
5.490
5.229
5.427
542,506
+0.03(+0.50%)
Nov 21, 2013
5.094
5.414
5.094
5.400
600,820
+0.35(+6.95%)
Nov 20, 2013
4.995
5.130
4.932
5.049
574,890
+0.07(+1.45%)
Nov 19, 2013
5.094
5.247
4.959
4.977
554,425
-0.14(-2.64%)
Nov 18, 2013
5.481
5.490
5.076
5.112
548,999
-0.36(-6.58%)
Nov 15, 2013
5.589
5.652
5.454
5.472
621,745
-0.13(-2.41%)
Nov 14, 2013
5.373
5.661
5.211
5.607
744,472
+0.23(+4.18%)
Nov 13, 2013
5.166
5.391
5.103
5.382
788,454
+0.16(+3.10%)
Nov 12, 2013
5.175
5.220
5.058
5.220
662,757
+0.04(+0.87%)
Nov 11, 2013
5.310
5.319
5.148
5.175
519,422
-0.16(-3.04%)
Nov 08, 2013
4.581
5.346
4.581
5.337
1,155,428
+0.75(+16.27%)
Nov 07, 2013
4.752
4.824
4.527
4.590
848,031
-0.14(-3.04%)
Nov 06, 2013
4.815
4.977
4.689
4.734
484,446
-0.06(-1.31%)
Nov 05, 2013
5.094
5.094
4.752
4.797
428,570
-0.30(-5.83%)
Nov 04, 2013
4.734
5.094
4.734
5.094
546,772
+0.41(+8.64%)
Nov 01, 2013
4.734
4.797
4.527
4.689
707,838
-0.05(-1.14%)
Oct 31, 2013
5.013
5.018
4.743
4.743
509,895
-0.25(-5.04%)
Oct 30, 2013
5.220
5.301
4.959
4.995
530,638
-0.23(-4.47%)
Oct 29, 2013
5.211
5.256
5.148
5.229
252,528
+0.05(+1.04%)
Oct 28, 2013
5.166
5.238
5.121
5.175
289,961
-0.01(-0.17%)
Oct 25, 2013
5.130
5.220
5.040
5.184
462,319
+0.09(+1.77%)
Oct 24, 2013
4.896
5.103
4.842
5.094
450,178
+0.17(+3.47%)
Oct 23, 2013
5.049
5.076
4.905
4.923
581,135
-0.19(-3.70%)
Oct 22, 2013
5.310
5.355
5.103
5.112
575,782
-0.15(-2.91%)
Oct 21, 2013
5.247
5.415
5.175
5.265
618,649
+0.00(+0.00%)
Oct 18, 2013
5.265
5.265
5.058
5.265
547,272
+0.07(+1.39%)
Oct 17, 2013
5.184
5.239
5.081
5.193
381,440
-0.02(-0.35%)
Oct 16, 2013
5.013
5.256
5.013
5.211
440,619
+0.25(+5.08%)
Oct 15, 2013
5.004
5.139
4.950
4.959
449,634
-0.06(-1.25%)
Oct 14, 2013
4.995
5.067
4.968
5.022
251,418
-0.01(-0.18%)
Oct 11, 2013
4.860
5.085
4.833
5.031
437,157
+0.14(+2.76%)
Oct 10, 2013
4.779
4.919
4.752
4.896
339,547
+0.17(+3.62%)
Oct 09, 2013
4.977
5.076
4.725
4.725
681,739
-0.25(-5.06%)
Oct 08, 2013
4.986
5.139
4.959
4.977
516,209
-0.02(-0.36%)
Oct 07, 2013
5.058
5.148
4.986
4.995
348,161
-0.11(-2.12%)
Oct 04, 2013
5.067
5.166
5.031
5.103
318,423
+0.03(+0.53%)
Oct 03, 2013
5.085
5.103
4.986
5.076
408,542
-0.03(-0.53%)
Oct 02, 2013
5.211
5.247
5.094
5.103
498,665
-0.14(-2.74%)
Oct 01, 2013
5.004
5.247
5.004
5.247
709,970
+0.23(+4.48%)
Sep 30, 2013
4.941
5.067
4.878
5.022
604,209
+0.03(+0.54%)
Sep 27, 2013
4.968
5.031
4.932
4.995
374,472
+0.03(+0.54%)
Sep 26, 2013
4.752
4.986
4.689
4.968
618,778
+0.22(+4.55%)
Sep 25, 2013
4.824
4.941
4.752
4.752
441,476
-0.10(-2.04%)
Sep 24, 2013
4.842
4.910
4.770
4.851
542,534
-0.01(-0.19%)
Sep 23, 2013
4.923
4.986
4.851
4.860
325,455
-0.11(-2.17%)
Sep 20, 2013
4.914
5.004
4.856
4.968
739,177
+0.10(+2.03%)
Sep 19, 2013
4.923
4.995
4.860
4.869
301,686
-0.04(-0.73%)
Sep 18, 2013
4.869
5.022
4.770
4.905
478,435
+0.04(+0.74%)
Sep 17, 2013
4.770
4.878
4.761
4.869
483,064
+0.09(+1.88%)
Sep 16, 2013
4.865
4.887
4.761
4.779
674,435
-0.08(-1.67%)
Sep 13, 2013
4.878
4.977
4.784
4.860
833,284
-0.01(-0.18%)
Sep 12, 2013
4.941
4.968
4.869
4.869
505,832
-0.08(-1.64%)
Sep 11, 2013
4.842
4.968
4.842
4.950
678,184
+0.09(+1.85%)
Sep 10, 2013
5.256
5.265
4.842
4.860
1,292,275
-0.41(-7.69%)
Sep 09, 2013
5.076
5.292
5.058
5.265
608,877
+0.23(+4.46%)
Sep 06, 2013
5.076
5.139
4.977
5.040
1,421,651
-0.02(-0.36%)
Sep 05, 2013
4.959
5.094
4.959
5.058
441,651
+0.08(+1.63%)
Sep 04, 2013
5.085
5.112
4.955
4.977
501,375
-0.09(-1.78%)
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.