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 (%)
Sep 30, 2016
0.9001
0.9001
0.7922
0.8363
95,371
-0.02(-2.14%)
Sep 29, 2016
0.8370
0.8911
0.8298
0.8546
198,265
+0.01(+0.77%)
Sep 28, 2016
0.7992
0.8550
0.7667
0.8480
297,624
+0.06(+7.51%)
Sep 27, 2016
0.7844
0.8010
0.7700
0.7888
84,433
-0.02(-1.97%)
Sep 26, 2016
0.8190
0.8190
0.7830
0.8046
39,739
-0.01(-0.67%)
Sep 23, 2016
0.8640
0.8640
0.7764
0.8100
152,121
-0.03(-3.59%)
Sep 22, 2016
0.7920
0.8478
0.7920
0.8402
329,319
+0.03(+3.72%)
Sep 21, 2016
0.7740
0.8100
0.7740
0.8100
151,330
+0.02(+2.28%)
Sep 20, 2016
0.7740
0.7920
0.7650
0.7920
126,436
+0.04(+4.75%)
Sep 19, 2016
0.7920
0.8055
0.7424
0.7560
390,258
-0.00(-0.42%)
Sep 16, 2016
0.8010
0.8100
0.7290
0.7592
773,723
-0.04(-5.22%)
Sep 15, 2016
0.8460
0.8595
0.7885
0.8010
611,292
-0.05(-6.19%)
Sep 14, 2016
0.8911
0.9001
0.8371
0.8539
246,091
-0.05(-5.13%)
Sep 13, 2016
0.9181
0.9181
0.8825
0.9001
94,819
-0.02(-1.96%)
Sep 12, 2016
0.9181
0.9271
0.9001
0.9181
141,704
-0.02(-1.92%)
Sep 09, 2016
0.9181
0.9361
0.9181
0.9361
45,736
+0.01(+0.97%)
Sep 08, 2016
0.9271
0.9451
0.9091
0.9271
118,550
+0.02(+1.98%)
Sep 07, 2016
0.9451
0.9541
0.9091
0.9091
88,283
-0.02(-1.94%)
Sep 06, 2016
0.9361
0.9541
0.9236
0.9271
132,289
+0.00(+0.00%)
Sep 02, 2016
0.9181
0.9271
0.9271
0.9271
132,548
+0.02(+1.98%)
Sep 01, 2016
0.9361
0.9361
0.8820
0.9091
251,160
-0.05(-4.72%)
Aug 31, 2016
0.9271
0.9541
0.9093
0.9541
76,116
+0.01(+0.95%)
Aug 30, 2016
0.9271
0.9631
0.9181
0.9451
77,236
+0.02(+1.94%)
Aug 29, 2016
0.9361
0.9541
0.9091
0.9271
193,036
-0.03(-2.83%)
Aug 26, 2016
0.9361
0.9721
0.9337
0.9541
355,777
+0.03(+2.91%)
Aug 25, 2016
0.9001
0.9451
0.9001
0.9271
100,969
+0.00(+0.00%)
Aug 24, 2016
0.9181
0.9271
0.9001
0.9271
300,119
+0.00(+0.00%)
Aug 23, 2016
0.9361
0.9361
0.9075
0.9271
140,693
+0.01(+0.98%)
Aug 22, 2016
0.9361
0.9361
0.9001
0.9181
92,472
-0.02(-1.92%)
Aug 19, 2016
0.9181
0.9451
0.9181
0.9361
45,274
+0.02(+1.96%)
Aug 18, 2016
0.9361
0.9451
0.9001
0.9181
191,731
-0.02(-1.92%)
Aug 17, 2016
0.9001
0.9451
0.9001
0.9361
99,731
+0.04(+4.00%)
Aug 16, 2016
0.9001
0.9271
0.8741
0.9001
181,933
+0.00(+0.00%)
Aug 15, 2016
0.8640
0.9181
0.8640
0.9001
201,138
+0.01(+1.69%)
Aug 12, 2016
0.8768
0.8911
0.8550
0.8851
315,587
+0.01(+1.48%)
Aug 11, 2016
0.8583
0.8871
0.8465
0.8722
124,666
+0.02(+1.99%)
Aug 10, 2016
0.8730
0.9001
0.8550
0.8552
82,745
-0.02(-1.94%)
Aug 09, 2016
0.8640
0.9271
0.8551
0.8721
428,724
+0.02(+2.89%)
Aug 08, 2016
0.8640
0.8820
0.8370
0.8477
199,387
-0.01(-1.36%)
Aug 05, 2016
0.8550
0.8820
0.8280
0.8594
119,311
-0.00(-0.10%)
Aug 04, 2016
0.8460
0.8640
0.8199
0.8603
230,521
+0.03(+3.90%)
Aug 03, 2016
0.8550
0.8701
0.7740
0.8280
135,206
-0.02(-2.01%)
Aug 02, 2016
0.7425
0.8460
0.7425
0.8450
307,441
+0.13(+18.84%)
Aug 01, 2016
0.7650
0.7659
0.7020
0.7110
399,367
-0.05(-7.17%)
Jul 29, 2016
0.7920
0.8190
0.7560
0.7659
267,936
-0.02(-2.61%)
Jul 28, 2016
0.7830
0.7920
0.7470
0.7865
220,262
+0.02(+2.23%)
Jul 27, 2016
0.8126
0.8487
0.7471
0.7693
444,592
-0.05(-5.85%)
Jul 26, 2016
0.8911
0.8911
0.7929
0.8171
1,016,930
-0.06(-6.41%)
Jul 25, 2016
0.8941
0.9091
0.8640
0.8730
91,340
-0.05(-4.90%)
Jul 22, 2016
0.9181
0.9181
0.8911
0.9181
68,083
+0.00(+0.00%)
Jul 21, 2016
0.9091
0.9271
0.9091
0.9181
159,386
+0.01(+0.99%)
Jul 20, 2016
0.9181
0.9361
0.8650
0.9091
202,539
+0.00(+0.00%)
Jul 19, 2016
0.9181
0.9451
0.9091
0.9091
253,148
-0.05(-5.61%)
Jul 18, 2016
0.9181
0.9631
0.9181
0.9631
60,906
+0.03(+2.88%)
Jul 15, 2016
0.9451
0.9721
0.9271
0.9361
145,990
-0.01(-0.95%)
Jul 14, 2016
0.9451
0.9721
0.9361
0.9451
79,242
-0.02(-1.87%)
Jul 13, 2016
0.9901
0.9991
0.9631
0.9631
177,070
-0.03(-2.73%)
Jul 12, 2016
0.9811
0.9901
0.9451
0.9901
131,647
+0.04(+3.77%)
Jul 11, 2016
0.9361
0.9721
0.9361
0.9541
56,685
+0.01(+0.95%)
Jul 08, 2016
0.9541
0.9721
0.9271
0.9451
84,915
+0.01(+0.96%)
Jul 07, 2016
0.9811
0.9811
0.9238
0.9361
49,923
-0.03(-2.80%)
Jul 06, 2016
0.9361
0.9721
0.9271
0.9631
80,356
+0.00(+0.00%)
Jul 05, 2016
0.9541
0.9811
0.9182
0.9631
122,365
-0.03(-2.73%)
Jul 01, 2016
0.9631
0.9901
0.9901
0.9901
273,651
+0.04(+3.77%)
Jun 30, 2016
0.9361
0.9721
0.8936
0.9541
379,248
+0.03(+2.91%)
Jun 29, 2016
0.9001
0.9361
0.8640
0.9271
216,600
+0.07(+8.16%)
Jun 28, 2016
0.8730
0.9181
0.8568
0.8571
214,683
+0.00(+0.03%)
Jun 27, 2016
0.9001
0.9181
0.8550
0.8568
89,448
-0.07(-7.57%)
Jun 24, 2016
0.8820
0.9271
0.8415
0.9271
222,534
+0.01(+0.98%)
Jun 23, 2016
0.9181
0.9361
0.9001
0.9181
178,784
+0.02(+2.00%)
Jun 22, 2016
0.9091
0.9181
0.8820
0.9001
182,641
-0.02(-1.96%)
Jun 21, 2016
0.9361
0.9361
0.8640
0.9181
160,494
+0.01(+0.99%)
Jun 20, 2016
0.9271
0.9451
0.9001
0.9091
122,000
+0.02(+2.05%)
Jun 17, 2016
0.9451
0.9451
0.8908
0.8908
197,817
-0.01(-0.92%)
Jun 16, 2016
0.9271
0.9361
0.8911
0.8991
241,803
-0.03(-3.02%)
Jun 15, 2016
0.9631
0.9631
0.9271
0.9271
189,776
-0.04(-3.74%)
Jun 14, 2016
0.9631
0.9838
0.9631
0.9631
59,602
-0.02(-1.83%)
Jun 13, 2016
0.9721
1.008
0.9541
0.9811
94,723
+0.00(+0.00%)
Jun 10, 2016
0.9991
1.044
0.9721
0.9811
129,918
-0.05(-4.39%)
Jun 09, 2016
0.9991
1.044
0.9901
1.026
191,510
+0.01(+0.88%)
Jun 08, 2016
0.9991
1.044
0.9991
1.017
123,869
+0.04(+3.67%)
Jun 07, 2016
1.026
1.044
0.9721
0.9811
138,405
-0.05(-4.39%)
Jun 06, 2016
0.9991
1.026
0.9541
1.026
160,404
+0.04(+3.64%)
Jun 03, 2016
1.008
1.026
0.9271
0.9901
177,127
-0.02(-1.79%)
Jun 02, 2016
0.9811
1.017
0.9631
1.008
144,239
+0.01(+0.90%)
Jun 01, 2016
0.9631
1.008
0.9496
0.9991
46,158
+0.03(+2.78%)
May 31, 2016
0.9541
1.008
0.9541
0.9721
163,141
+0.02(+1.89%)
May 27, 2016
0.9631
0.9541
0.9541
0.9541
44,553
-0.01(-0.93%)
May 26, 2016
1.017
1.017
0.9631
0.9631
63,239
-0.03(-2.73%)
May 25, 2016
0.9451
1.008
0.9451
0.9901
223,775
+0.06(+6.80%)
May 24, 2016
0.9451
0.9811
0.9091
0.9271
250,750
-0.01(-0.96%)
May 23, 2016
0.9451
0.9901
0.9091
0.9361
119,896
-0.01(-0.95%)
May 20, 2016
0.9660
0.9811
0.9451
0.9451
88,853
-0.04(-3.67%)
May 19, 2016
0.9631
0.9811
0.9451
0.9811
98,761
+0.01(+0.93%)
May 18, 2016
0.9991
0.9991
0.9540
0.9721
73,695
+0.00(+0.00%)
May 17, 2016
1.035
1.043
0.9721
0.9721
149,634
-0.05(-4.43%)
May 16, 2016
0.9811
1.044
0.9811
1.017
148,043
+0.06(+6.60%)
May 13, 2016
0.9901
1.008
0.9451
0.9541
259,625
-0.05(-4.50%)
May 12, 2016
1.026
1.053
0.9991
0.9991
76,129
-0.01(-0.89%)
May 11, 2016
0.9901
1.053
0.9901
1.008
188,994
+0.02(+1.82%)
May 10, 2016
1.017
1.026
0.9541
0.9901
125,926
+0.01(+0.92%)
May 09, 2016
1.026
1.035
0.9541
0.9811
151,169
-0.05(-4.39%)
May 06, 2016
1.053
1.089
1.026
1.026
142,300
-0.08(-7.32%)
May 05, 2016
1.161
1.161
1.107
1.107
161,230
+0.01(+0.82%)
May 04, 2016
1.053
1.134
1.044
1.098
202,997
+0.06(+6.09%)
May 03, 2016
1.107
1.117
1.017
1.035
180,156
-0.08(-7.26%)
May 02, 2016
1.107
1.170
1.062
1.116
494,086
+0.01(+0.81%)
Apr 29, 2016
1.143
1.152
1.089
1.107
326,809
-0.03(-2.38%)
Apr 28, 2016
1.107
1.152
1.107
1.134
199,996
+0.01(+0.80%)
Apr 27, 2016
1.044
1.125
1.044
1.125
445,729
+0.11(+10.62%)
Apr 26, 2016
1.062
1.062
1.017
1.017
136,494
-0.05(-5.04%)
Apr 25, 2016
1.071
1.080
1.017
1.071
280,170
+0.00(+0.00%)
Apr 22, 2016
1.026
1.080
0.9901
1.071
540,431
+0.04(+4.39%)
Apr 21, 2016
0.9721
1.053
0.9451
1.026
310,739
+0.07(+7.55%)
Apr 20, 2016
0.9811
0.9901
0.9541
0.9541
226,781
-0.04(-3.64%)
Apr 19, 2016
0.9001
0.9901
0.9001
0.9901
238,456
+0.09(+10.00%)
Apr 18, 2016
0.8550
0.9451
0.8370
0.9001
1,216,737
-0.02(-1.96%)
Apr 15, 2016
0.8911
0.9451
0.8911
0.9181
241,067
-0.04(-3.77%)
Apr 14, 2016
0.9721
1.008
0.9181
0.9541
324,080
-0.05(-4.50%)
Apr 13, 2016
0.9631
1.035
0.9569
0.9991
412,836
-0.02(-1.77%)
Apr 12, 2016
0.8992
1.017
0.8820
1.017
471,683
+0.14(+16.50%)
Apr 11, 2016
0.8550
0.8839
0.8280
0.8730
248,253
+0.05(+5.43%)
Apr 08, 2016
0.8280
0.8581
0.8202
0.8280
422,460
+0.03(+3.37%)
Apr 07, 2016
0.7740
0.8147
0.7730
0.8010
244,018
+0.03(+3.49%)
Apr 06, 2016
0.7380
0.7830
0.7296
0.7740
304,537
+0.09(+12.92%)
Apr 05, 2016
0.7560
0.8010
0.6855
0.6855
411,420
-0.08(-10.40%)
Apr 04, 2016
0.7920
0.8460
0.7533
0.7650
196,077
-0.01(-1.16%)
Apr 01, 2016
0.8415
0.8478
0.7740
0.7740
418,057
-0.07(-8.51%)
Mar 31, 2016
0.8280
0.9181
0.8280
0.8460
294,489
+0.00(+0.00%)
Mar 30, 2016
0.8217
0.9181
0.8159
0.8460
417,507
+0.06(+8.05%)
Mar 29, 2016
0.8640
0.9001
0.7393
0.7830
884,479
-0.06(-7.45%)
Mar 28, 2016
0.9181
0.9181
0.8229
0.8460
302,078
-0.05(-6.00%)
Mar 24, 2016
0.9181
0.9001
0.9001
0.9001
432,975
-0.02(-1.96%)
Mar 23, 2016
0.9811
0.9811
0.9181
0.9181
412,463
-0.05(-4.67%)
Mar 22, 2016
0.9541
1.008
0.9451
0.9631
124,853
+0.00(+0.00%)
Mar 21, 2016
0.9631
0.9901
0.9451
0.9631
399,034
+0.03(+2.88%)
Mar 18, 2016
1.134
1.165
0.9361
0.9361
1,397,130
-0.18(-16.13%)
Mar 17, 2016
1.035
1.116
0.9991
1.116
704,029
+0.08(+7.83%)
Mar 16, 2016
1.044
1.152
1.026
1.035
410,053
-0.02(-1.71%)
Mar 15, 2016
1.089
1.116
1.008
1.053
188,336
-0.03(-2.50%)
Mar 14, 2016
1.125
1.142
0.9991
1.080
350,715
-0.03(-2.44%)
Mar 11, 2016
1.116
1.152
1.080
1.107
263,127
+0.03(+2.50%)
Mar 10, 2016
1.134
1.152
1.071
1.080
217,788
-0.04(-3.23%)
Mar 09, 2016
1.170
1.206
1.101
1.116
253,692
+0.03(+2.48%)
Mar 08, 2016
1.170
1.170
1.080
1.089
233,602
-0.07(-6.20%)
Mar 07, 2016
1.125
1.269
1.116
1.161
680,717
+0.09(+8.40%)
Mar 04, 2016
1.080
1.170
1.062
1.071
279,475
+0.01(+0.85%)
Mar 03, 2016
0.9541
1.098
0.9541
1.062
527,102
+0.11(+11.32%)
Mar 02, 2016
0.9631
0.9811
0.9541
0.9541
286,201
-0.01(-0.93%)
Mar 01, 2016
0.9901
0.9901
0.9541
0.9631
246,069
+0.01(+0.94%)
Feb 29, 2016
1.008
1.026
0.9541
0.9541
265,416
-0.04(-3.64%)
Feb 26, 2016
1.017
1.017
0.9631
0.9901
230,419
+0.04(+3.77%)
Feb 25, 2016
0.9631
1.017
0.9541
0.9541
160,647
-0.01(-0.93%)
Feb 24, 2016
1.008
1.026
0.9631
0.9631
385,733
-0.04(-3.60%)
Feb 23, 2016
1.044
1.062
0.9991
0.9991
126,338
-0.07(-6.72%)
Feb 22, 2016
1.080
1.080
1.044
1.071
255,954
+0.08(+8.18%)
Feb 19, 2016
1.017
1.035
0.9541
0.9901
527,222
-0.04(-3.51%)
Feb 18, 2016
1.206
1.206
0.9721
1.026
421,427
-0.14(-12.31%)
Feb 17, 2016
1.044
1.170
0.9721
1.170
232,573
+0.13(+12.07%)
Feb 16, 2016
0.9811
1.080
0.9631
1.044
163,167
+0.09(+9.43%)
Feb 12, 2016
0.9721
0.9541
0.9541
0.9541
420,531
-0.01(-0.93%)
Feb 11, 2016
0.9811
1.017
0.9451
0.9631
299,897
-0.02(-1.83%)
Feb 10, 2016
1.071
1.071
0.9451
0.9811
366,571
-0.07(-6.84%)
Feb 09, 2016
1.134
1.175
1.044
1.053
181,694
-0.08(-7.14%)
Feb 08, 2016
1.188
1.188
1.134
1.134
482,432
-0.11(-8.70%)
Feb 05, 2016
1.269
1.269
1.206
1.242
123,125
-0.05(-4.17%)
Feb 04, 2016
1.242
1.296
1.215
1.296
222,369
+0.06(+5.11%)
Feb 03, 2016
1.188
1.242
1.169
1.233
193,009
+0.08(+7.03%)
Feb 02, 2016
1.197
1.233
1.143
1.152
153,760
-0.11(-8.57%)
Feb 01, 2016
1.305
1.377
1.233
1.260
163,970
-0.01(-0.71%)
Jan 29, 2016
1.278
1.332
1.224
1.269
261,109
+0.02(+1.44%)
Jan 28, 2016
1.224
1.305
1.188
1.251
547,371
+0.10(+8.59%)
Jan 27, 2016
1.152
1.278
1.116
1.152
209,931
-0.05(-3.76%)
Jan 26, 2016
1.107
1.197
1.071
1.197
173,132
+0.11(+9.92%)
Jan 25, 2016
1.107
1.184
1.071
1.089
122,093
-0.07(-6.20%)
Jan 22, 2016
1.161
1.242
1.152
1.161
372,568
+0.05(+4.88%)
Jan 21, 2016
1.071
1.107
1.062
1.107
285,718
+0.04(+3.36%)
Jan 20, 2016
1.125
1.134
0.9991
1.071
303,330
-0.05(-4.80%)
Jan 19, 2016
1.161
1.170
1.125
1.125
428,738
-0.05(-3.85%)
Jan 15, 2016
1.188
1.170
1.170
1.170
265,429
-0.03(-2.26%)
Jan 14, 2016
1.179
1.215
1.170
1.197
214,472
+0.01(+0.76%)
Jan 13, 2016
1.260
1.260
1.170
1.188
143,981
-0.05(-3.65%)
Jan 12, 2016
1.269
1.278
1.170
1.233
145,087
-0.02(-1.44%)
Jan 11, 2016
1.323
1.323
1.206
1.251
182,256
-0.06(-4.79%)
Jan 08, 2016
1.323
1.359
1.278
1.314
171,004
+0.00(+0.00%)
Jan 07, 2016
1.314
1.413
1.305
1.314
148,699
-0.04(-2.67%)
Jan 06, 2016
1.413
1.431
1.314
1.350
173,118
-0.12(-7.98%)
Jan 05, 2016
1.494
1.521
1.440
1.467
82,709
-0.05(-3.55%)
Jan 04, 2016
1.431
1.530
1.386
1.521
276,351
+0.08(+5.63%)
Dec 31, 2015
1.341
1.440
1.440
1.440
545,080
+0.05(+3.90%)
Dec 30, 2015
1.350
1.395
1.296
1.386
355,155
+0.01(+0.65%)
Dec 29, 2015
1.350
1.422
1.350
1.377
284,562
+0.02(+1.32%)
Dec 28, 2015
1.350
1.440
1.341
1.359
225,921
-0.10(-6.79%)
Dec 24, 2015
1.350
1.458
1.458
1.458
163,657
+0.06(+4.52%)
Dec 23, 2015
1.233
1.440
1.206
1.395
806,548
+0.19(+15.67%)
Dec 22, 2015
1.215
1.269
1.206
1.206
141,079
-0.05(-4.29%)
Dec 21, 2015
1.215
1.269
1.152
1.260
326,883
+0.02(+1.45%)
Dec 18, 2015
1.215
1.278
1.197
1.242
384,382
+0.02(+1.47%)
Dec 17, 2015
1.206
1.242
1.170
1.224
235,364
+0.01(+0.74%)
Dec 16, 2015
1.305
1.305
1.197
1.215
388,489
-0.10(-7.53%)
Dec 15, 2015
1.350
1.368
1.278
1.314
350,398
+0.01(+0.69%)
Dec 14, 2015
1.368
1.422
1.296
1.305
489,969
-0.11(-7.64%)
Dec 11, 2015
1.413
1.449
1.350
1.413
221,332
-0.01(-0.63%)
Dec 10, 2015
1.503
1.530
1.395
1.422
223,957
-0.09(-5.95%)
Dec 09, 2015
1.440
1.548
1.440
1.512
267,769
+0.06(+4.35%)
Dec 08, 2015
1.395
1.458
1.350
1.449
316,097
+0.03(+1.90%)
Dec 07, 2015
1.530
1.539
1.409
1.422
436,537
-0.16(-10.23%)
Dec 04, 2015
1.629
1.629
1.575
1.584
371,002
-0.07(-4.35%)
Dec 03, 2015
1.746
1.746
1.656
1.656
215,551
-0.05(-2.65%)
Dec 02, 2015
1.737
1.764
1.692
1.701
272,191
-0.10(-5.50%)
Dec 01, 2015
1.827
1.827
1.764
1.800
165,216
-0.04(-2.44%)
Nov 30, 2015
1.728
1.890
1.719
1.845
601,729
+0.13(+7.33%)
Nov 27, 2015
1.764
1.800
1.719
1.719
113,052
-0.11(-5.91%)
Nov 25, 2015
1.782
1.827
1.827
1.827
279,317
+0.03(+1.50%)
Nov 24, 2015
1.827
1.836
1.764
1.800
614,227
+0.00(+0.00%)
Nov 23, 2015
1.683
1.836
1.683
1.800
363,455
+0.08(+4.71%)
Nov 20, 2015
1.701
1.719
1.629
1.719
286,135
+0.03(+1.60%)
Nov 19, 2015
1.719
1.728
1.656
1.692
190,913
-0.01(-0.53%)
Nov 18, 2015
1.728
1.773
1.665
1.701
424,225
-0.01(-0.53%)
Nov 17, 2015
1.773
1.809
1.701
1.710
395,864
-0.08(-4.52%)
Nov 16, 2015
1.782
1.845
1.719
1.791
173,443
+0.00(+0.00%)
Nov 13, 2015
1.755
1.827
1.710
1.791
238,041
+0.04(+2.05%)
Nov 12, 2015
1.710
1.791
1.665
1.755
251,222
+0.03(+1.56%)
Nov 11, 2015
1.818
1.836
1.728
1.728
359,728
-0.10(-5.42%)
Nov 10, 2015
1.809
1.881
1.791
1.827
292,308
-0.05(-2.87%)
Nov 09, 2015
1.953
1.953
1.782
1.881
457,504
-0.06(-3.24%)
Nov 06, 2015
1.845
1.998
1.809
1.944
448,841
+0.12(+6.40%)
Nov 05, 2015
1.800
1.908
1.800
1.827
335,605
+0.00(+0.00%)
Nov 04, 2015
1.854
1.935
1.800
1.827
313,140
-0.05(-2.40%)
Nov 03, 2015
1.791
1.953
1.773
1.872
419,665
+0.10(+5.58%)
Nov 02, 2015
1.701
1.800
1.692
1.773
271,338
+0.12(+7.07%)
Oct 30, 2015
1.737
1.764
1.634
1.656
559,074
-0.07(-4.17%)
Oct 29, 2015
1.701
1.809
1.692
1.728
336,151
+0.02(+1.05%)
Oct 28, 2015
1.629
1.755
1.602
1.710
402,614
+0.12(+7.34%)
Oct 27, 2015
1.647
1.665
1.575
1.593
577,367
-0.07(-4.32%)
Oct 26, 2015
1.782
1.782
1.665
1.665
599,769
-0.11(-6.09%)
Oct 23, 2015
1.800
1.800
1.737
1.773
413,530
-0.03(-1.50%)
Oct 22, 2015
1.818
1.881
1.719
1.800
571,912
-0.01(-0.50%)
Oct 21, 2015
1.854
1.917
1.809
1.809
386,016
-0.05(-2.90%)
Oct 20, 2015
1.908
1.944
1.827
1.863
218,483
-0.05(-2.36%)
Oct 19, 2015
1.908
1.926
1.872
1.908
222,467
-0.04(-1.85%)
Oct 16, 2015
1.998
1.998
1.890
1.944
226,336
-0.03(-1.37%)
Oct 15, 2015
1.926
1.998
1.908
1.971
260,200
+0.00(+0.00%)
Oct 14, 2015
1.953
2.007
1.890
1.971
306,472
+0.02(+0.92%)
Oct 13, 2015
1.872
1.962
1.836
1.953
249,640
+0.08(+4.33%)
Oct 12, 2015
2.025
2.050
1.850
1.872
414,132
-0.20(-9.57%)
Oct 09, 2015
2.025
2.088
2.025
2.070
294,406
+0.01(+0.44%)
Oct 08, 2015
1.917
2.088
1.917
2.061
610,025
+0.10(+5.05%)
Oct 07, 2015
1.962
2.025
1.800
1.962
1,954,642
+0.03(+1.40%)
Oct 06, 2015
1.890
1.971
1.854
1.935
547,861
+0.07(+3.87%)
Oct 05, 2015
1.791
1.863
1.746
1.863
479,554
+0.09(+5.08%)
Oct 02, 2015
1.602
1.791
1.584
1.773
466,104
+0.15(+9.44%)
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.