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
)
6.220
+0.170 (+2.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2006
5.872
5.991
5.891
5.954
642,875
+0.08(+1.39%)
Feb 27, 2006
5.900
5.909
5.845
5.872
412,633
+0.04(+0.62%)
Feb 24, 2006
5.927
6.054
5.836
5.836
781,703
+0.00(+0.00%)
Feb 23, 2006
5.918
6.000
5.727
5.836
571,041
-0.15(-2.58%)
Feb 22, 2006
6.118
6.145
5.863
5.991
568,181
-0.15(-2.37%)
Feb 21, 2006
6.309
6.309
6.091
6.136
921,961
+0.14(+2.27%)
Feb 17, 2006
6.091
6.136
5.909
6.000
815,365
+0.00(+0.00%)
Feb 16, 2006
5.727
6.000
5.727
6.000
831,096
+0.36(+6.45%)
Feb 15, 2006
5.500
5.772
5.463
5.636
882,249
+0.02(+0.32%)
Feb 14, 2006
5.772
5.772
5.472
5.618
997,645
-0.15(-2.68%)
Feb 13, 2006
5.791
5.900
5.572
5.772
998,525
+0.03(+0.47%)
Feb 10, 2006
6.045
6.045
5.454
5.745
1,445,920
-0.32(-5.25%)
Feb 09, 2006
6.109
6.363
5.936
6.063
1,165,075
-0.03(-0.45%)
Feb 08, 2006
6.327
6.327
5.727
6.091
2,547,632
-0.26(-4.15%)
Feb 07, 2006
6.654
6.681
6.227
6.354
1,626,550
-0.28(-4.25%)
Feb 06, 2006
6.591
6.809
6.391
6.636
2,477,888
+0.35(+5.49%)
Feb 03, 2006
5.818
6.291
5.681
6.291
1,305,442
+0.47(+8.12%)
Feb 02, 2006
5.845
5.854
5.645
5.818
1,377,496
-0.03(-0.47%)
Feb 01, 2006
5.545
5.900
5.500
5.845
1,650,312
+0.30(+5.41%)
Jan 31, 2006
5.427
5.618
5.327
5.545
1,123,382
+0.13(+2.35%)
Jan 30, 2006
5.500
5.509
5.300
5.418
1,988,031
+0.01(+0.17%)
Jan 27, 2006
5.218
5.618
5.200
5.409
1,639,971
+0.21(+4.02%)
Jan 26, 2006
5.118
5.227
4.809
5.200
1,135,153
+0.07(+1.42%)
Jan 25, 2006
5.327
5.409
4.636
5.127
2,078,896
-0.12(-2.25%)
Jan 24, 2006
5.318
5.345
4.972
5.245
1,972,300
+0.07(+1.41%)
Jan 23, 2006
4.954
5.218
4.945
5.172
2,665,338
+0.36(+7.56%)
Jan 20, 2006
4.591
4.818
4.545
4.809
2,128,728
+0.27(+6.01%)
Jan 19, 2006
4.636
4.636
4.463
4.536
931,752
-0.05(-1.19%)
Jan 18, 2006
4.718
4.763
4.454
4.591
969,264
-0.10(-2.13%)
Jan 17, 2006
4.591
4.772
4.545
4.691
1,724,016
+0.15(+3.20%)
Jan 13, 2006
4.318
4.545
4.309
4.545
1,031,747
+0.24(+5.49%)
Jan 12, 2006
4.327
4.409
4.136
4.309
1,203,247
+0.11(+2.60%)
Jan 11, 2006
4.227
4.263
4.136
4.200
814,705
-0.01(-0.22%)
Jan 10, 2006
4.218
4.227
4.163
4.209
749,471
+0.03(+0.65%)
Jan 09, 2006
4.172
4.218
4.136
4.182
750,571
+0.06(+1.55%)
Jan 06, 2006
4.082
4.136
4.045
4.118
447,174
+0.09(+2.26%)
Jan 05, 2006
4.091
4.091
3.909
4.027
344,759
-0.04(-0.89%)
Jan 04, 2006
4.000
4.072
3.954
4.063
530,009
+0.06(+1.59%)
Jan 03, 2006
3.863
4.000
3.854
4.000
607,783
+0.15(+3.77%)
Dec 30, 2005
3.854
3.891
3.818
3.854
459,495
+0.02(+0.47%)
Dec 29, 2005
3.800
3.845
3.763
3.836
383,151
+0.10(+2.68%)
Dec 28, 2005
3.727
3.782
3.682
3.736
200,981
-0.03(-0.72%)
Dec 27, 2005
3.809
3.818
3.727
3.763
331,448
-0.04(-0.96%)
Dec 23, 2005
3.809
3.991
3.772
3.800
192,620
-0.02(-0.48%)
Dec 22, 2005
3.863
3.873
3.773
3.818
500,637
+0.00(+0.00%)
Dec 21, 2005
3.718
3.818
3.654
3.818
904,250
+0.25(+6.87%)
Dec 20, 2005
3.627
3.645
3.454
3.573
262,034
-0.05(-1.50%)
Dec 19, 2005
3.627
3.654
3.554
3.627
253,564
+0.04(+1.01%)
Dec 16, 2005
3.673
3.709
3.409
3.591
740,011
-0.13(-3.42%)
Dec 15, 2005
3.736
3.754
3.654
3.718
345,749
-0.05(-1.45%)
Dec 14, 2005
3.791
3.800
3.727
3.773
348,389
-0.05(-1.19%)
Dec 13, 2005
3.791
3.845
3.727
3.818
550,250
+0.05(+1.45%)
Dec 12, 2005
3.700
3.782
3.700
3.763
420,003
+0.03(+0.73%)
Dec 09, 2005
3.863
3.863
3.718
3.736
706,569
-0.02(-0.48%)
Dec 08, 2005
3.718
3.800
3.691
3.754
276,775
+0.03(+0.73%)
Dec 07, 2005
3.773
3.891
3.709
3.727
464,225
-0.08(-2.15%)
Dec 06, 2005
3.818
3.818
3.682
3.809
686,108
+0.00(+0.00%)
Dec 05, 2005
3.745
3.827
3.745
3.809
410,102
+0.07(+1.95%)
Dec 02, 2005
3.727
3.736
3.682
3.736
217,482
+0.02(+0.49%)
Dec 01, 2005
3.636
3.754
3.636
3.718
297,456
+0.05(+1.49%)
Nov 30, 2005
3.636
3.709
3.618
3.663
274,355
-0.02(-0.49%)
Nov 29, 2005
3.727
3.754
3.636
3.682
338,818
+0.05(+1.25%)
Nov 28, 2005
3.745
3.791
3.454
3.636
836,046
-0.16(-4.31%)
Nov 25, 2005
3.663
3.827
3.645
3.800
378,311
+0.14(+3.72%)
Nov 23, 2005
3.727
3.800
3.645
3.663
333,648
-0.05(-1.47%)
Nov 22, 2005
3.573
3.718
3.573
3.718
668,067
+0.15(+4.07%)
Nov 21, 2005
3.545
3.582
3.454
3.573
328,478
-0.01(-0.25%)
Nov 18, 2005
3.563
3.582
3.482
3.582
549,040
+0.04(+1.03%)
Nov 17, 2005
3.627
3.627
3.518
3.545
578,412
+0.00(+0.00%)
Nov 16, 2005
3.500
3.591
3.482
3.545
446,514
+0.10(+2.90%)
Nov 15, 2005
3.527
3.527
3.382
3.445
435,294
-0.08(-2.32%)
Nov 14, 2005
3.936
3.591
3.409
3.527
567,191
+0.07(+2.11%)
Nov 11, 2005
3.445
3.491
3.354
3.454
1,239,549
+0.19(+5.85%)
Nov 10, 2005
3.409
3.409
3.209
3.263
424,733
-0.15(-4.27%)
Nov 09, 2005
3.436
3.454
3.354
3.409
585,012
+0.00(+0.00%)
Nov 08, 2005
3.318
3.436
3.291
3.409
342,009
+0.06(+1.90%)
Nov 07, 2005
3.382
3.445
3.300
3.345
652,006
-0.01(-0.27%)
Nov 04, 2005
3.391
3.463
3.236
3.354
1,204,347
+0.09(+2.79%)
Nov 03, 2005
3.182
3.263
3.127
3.263
451,575
+0.09(+2.87%)
Nov 02, 2005
3.218
3.227
3.127
3.173
194,930
-0.01(-0.29%)
Nov 01, 2005
3.200
3.209
3.109
3.182
164,239
+0.01(+0.29%)
Oct 31, 2005
3.191
3.227
3.145
3.173
275,455
-0.11(-3.32%)
Oct 28, 2005
3.109
3.282
3.109
3.282
236,623
+0.13(+4.03%)
Oct 27, 2005
3.373
3.400
3.091
3.154
561,141
-0.21(-6.22%)
Oct 26, 2005
3.227
3.391
3.182
3.363
658,606
+0.19(+6.02%)
Oct 25, 2005
2.927
3.263
2.918
3.173
1,031,197
+0.25(+8.39%)
Oct 24, 2005
2.936
3.036
2.863
2.927
452,015
-0.01(-0.31%)
Oct 21, 2005
2.782
2.973
2.773
2.936
376,111
+0.15(+5.21%)
Oct 20, 2005
4.463
4.463
2.791
2.791
533,529
-0.11(-3.76%)
Oct 19, 2005
3.000
3.000
2.818
2.900
831,756
-0.06(-2.15%)
Oct 18, 2005
3.073
3.082
2.963
2.963
417,253
-0.12(-3.83%)
Oct 17, 2005
3.045
3.173
3.045
3.082
544,420
+0.05(+1.80%)
Oct 14, 2005
2.963
3.091
2.963
3.027
836,046
-0.11(-3.48%)
Oct 13, 2005
3.318
3.318
3.027
3.136
548,490
-0.14(-4.17%)
Oct 12, 2005
3.454
3.500
3.227
3.273
484,797
-0.15(-4.51%)
Oct 11, 2005
3.463
3.536
3.327
3.427
357,519
-0.04(-1.05%)
Oct 10, 2005
3.609
3.609
3.373
3.463
254,004
-0.04(-1.04%)
Oct 07, 2005
3.409
3.636
3.300
3.500
410,542
+0.15(+4.62%)
Oct 06, 2005
3.409
3.445
3.300
3.345
457,185
-0.15(-4.42%)
Oct 05, 2005
3.409
3.563
3.409
3.500
533,089
+0.11(+3.22%)
Oct 04, 2005
3.691
3.700
3.382
3.391
723,510
-0.30(-8.13%)
Oct 03, 2005
3.673
3.773
3.673
3.691
510,208
+0.02(+0.50%)
Sep 30, 2005
3.763
3.854
3.609
3.673
521,539
+0.04(+1.00%)
Sep 29, 2005
3.718
3.754
3.609
3.636
716,690
-0.05(-1.23%)
Sep 28, 2005
3.636
3.709
3.618
3.682
761,682
+0.07(+2.02%)
Sep 27, 2005
3.636
3.718
3.563
3.609
554,871
-0.01(-0.25%)
Sep 26, 2005
3.454
3.627
3.391
3.618
889,949
+0.15(+4.19%)
Sep 23, 2005
3.473
3.536
3.427
3.473
659,266
+0.02(+0.53%)
Sep 22, 2005
3.245
3.536
3.182
3.454
1,935,668
+0.18(+5.56%)
Sep 21, 2005
3.354
3.454
3.227
3.273
594,473
-0.08(-2.44%)
Sep 20, 2005
3.363
3.373
3.318
3.354
318,137
-0.01(-0.27%)
Sep 19, 2005
3.327
3.400
3.291
3.363
656,406
+0.05(+1.65%)
Sep 16, 2005
3.363
3.382
3.227
3.309
606,793
-0.05(-1.62%)
Sep 15, 2005
3.436
3.491
3.291
3.363
904,250
-0.09(-2.63%)
Sep 14, 2005
3.500
3.527
3.363
3.454
886,979
+0.05(+1.33%)
Sep 13, 2005
3.318
3.536
3.200
3.409
2,474,918
+0.14(+4.17%)
Sep 12, 2005
4.100
4.118
3.273
3.273
2,224,324
-0.83(-20.18%)
Sep 09, 2005
4.045
4.118
4.027
4.100
482,706
+0.02(+0.45%)
Sep 08, 2005
4.091
4.136
4.036
4.082
275,345
+0.01(+0.22%)
Sep 07, 2005
3.982
4.091
3.927
4.072
285,245
+0.07(+1.82%)
Sep 06, 2005
4.063
4.082
3.963
4.000
397,892
-0.09(-2.22%)
Sep 02, 2005
4.154
4.172
4.027
4.091
491,617
-0.06(-1.53%)
Sep 01, 2005
4.118
4.191
4.118
4.154
583,252
+0.06(+1.56%)
Aug 31, 2005
4.045
4.172
4.009
4.091
837,586
+0.06(+1.58%)
Aug 30, 2005
3.918
4.054
3.918
4.027
518,128
+0.11(+2.78%)
Aug 29, 2005
3.954
3.982
3.827
3.918
695,018
+0.07(+1.89%)
Aug 26, 2005
3.973
3.973
3.845
3.845
260,384
-0.09(-2.31%)
Aug 25, 2005
3.909
3.963
3.836
3.936
421,873
+0.05(+1.17%)
Aug 24, 2005
3.991
4.000
3.836
3.891
447,064
-0.02(-0.47%)
Aug 23, 2005
3.991
4.009
3.900
3.909
252,904
-0.03(-0.69%)
Aug 22, 2005
3.909
3.982
3.909
3.936
279,415
+0.12(+3.10%)
Aug 19, 2005
3.818
4.036
3.809
3.818
483,256
+0.02(+0.48%)
Aug 18, 2005
3.636
3.809
3.536
3.800
886,319
-0.05(-1.42%)
Aug 17, 2005
4.054
4.136
3.845
3.854
719,550
-0.20(-4.93%)
Aug 16, 2005
4.218
4.227
3.954
4.054
608,884
-0.13(-3.04%)
Aug 15, 2005
4.363
4.382
4.136
4.182
701,729
-0.20(-4.56%)
Aug 12, 2005
4.491
4.509
4.318
4.382
836,706
-0.05(-1.23%)
Aug 11, 2005
4.318
4.454
4.309
4.436
962,663
+0.15(+3.39%)
Aug 10, 2005
4.227
4.718
4.200
4.291
887,419
+0.11(+2.61%)
Aug 09, 2005
4.172
4.227
4.091
4.182
664,437
+0.02(+0.44%)
Aug 08, 2005
4.072
4.254
4.072
4.163
1,356,815
+0.10(+2.46%)
Aug 05, 2005
4.045
4.218
3.973
4.063
1,086,530
+0.10(+2.52%)
Aug 04, 2005
4.054
4.054
3.900
3.963
582,042
-0.09(-2.24%)
Aug 03, 2005
4.091
4.218
3.991
4.054
516,698
-0.02(-0.45%)
Aug 02, 2005
4.291
4.382
3.954
4.072
1,693,984
-0.19(-4.48%)
Aug 01, 2005
4.100
4.509
4.100
4.263
1,729,406
+0.20(+4.92%)
Jul 29, 2005
3.909
4.082
3.882
4.063
630,995
+0.17(+4.44%)
Jul 28, 2005
3.954
3.954
3.818
3.891
539,910
+0.06(+1.66%)
Jul 27, 2005
3.854
3.909
3.754
3.827
455,205
-0.02(-0.47%)
Jul 26, 2005
3.800
3.909
3.782
3.845
632,535
+0.06(+1.68%)
Jul 25, 2005
3.636
3.818
3.609
3.782
528,579
+0.15(+4.00%)
Jul 22, 2005
3.673
3.673
3.563
3.636
358,620
+0.01(+0.25%)
Jul 21, 2005
3.754
3.754
3.582
3.627
542,110
-0.09(-2.44%)
Jul 20, 2005
3.627
3.763
3.627
3.718
610,644
+0.09(+2.51%)
Jul 19, 2005
3.500
3.627
3.482
3.627
461,145
+0.16(+4.72%)
Jul 18, 2005
3.545
3.563
3.427
3.463
408,562
-0.05(-1.30%)
Jul 15, 2005
3.382
3.527
3.373
3.509
328,148
+0.11(+3.21%)
Jul 14, 2005
3.563
3.573
3.373
3.400
562,351
-0.14(-3.86%)
Jul 13, 2005
3.491
3.591
3.473
3.536
508,668
+0.05(+1.30%)
Jul 12, 2005
3.327
3.509
3.327
3.491
675,547
+0.16(+4.92%)
Jul 11, 2005
3.354
3.354
3.254
3.327
360,050
-0.03(-0.81%)
Jul 08, 2005
3.336
3.382
3.318
3.354
750,461
+0.06(+1.93%)
Jul 07, 2005
3.273
3.309
3.227
3.291
1,027,567
+0.02(+0.56%)
Jul 06, 2005
3.227
3.318
3.227
3.273
560,261
+0.05(+1.41%)
Jul 05, 2005
3.182
3.291
3.182
3.227
767,622
+0.05(+1.72%)
Jul 01, 2005
3.182
3.227
3.123
3.173
197,241
+0.03(+0.87%)
Jun 30, 2005
3.191
3.227
3.136
3.145
293,496
-0.04(-1.14%)
Jun 29, 2005
3.227
3.227
3.082
3.182
426,053
-0.02(-0.57%)
Jun 28, 2005
3.345
3.363
3.127
3.200
1,349,225
-0.11(-3.30%)
Jun 27, 2005
3.236
3.318
3.236
3.309
343,879
+0.11(+3.41%)
Jun 24, 2005
3.354
3.363
3.200
3.200
522,199
-0.11(-3.30%)
Jun 23, 2005
3.291
3.345
3.282
3.309
365,440
+0.04(+1.11%)
Jun 22, 2005
3.282
3.318
3.227
3.273
195,700
+0.00(+0.00%)
Jun 21, 2005
3.354
3.373
3.263
3.273
324,298
-0.05(-1.64%)
Jun 20, 2005
3.363
3.400
3.291
3.327
677,637
+0.01(+0.27%)
Jun 17, 2005
3.309
3.354
3.209
3.318
486,007
+0.05(+1.39%)
Jun 16, 2005
3.245
3.291
3.227
3.273
458,175
+0.07(+2.27%)
Jun 15, 2005
3.127
3.273
3.109
3.200
610,754
+0.07(+2.33%)
Jun 14, 2005
3.127
3.136
3.100
3.127
143,778
+0.00(+0.00%)
Jun 13, 2005
3.163
3.173
3.091
3.127
368,960
+0.01(+0.29%)
Jun 10, 2005
3.109
3.136
3.091
3.118
147,188
+0.01(+0.29%)
Jun 09, 2005
3.118
3.136
3.045
3.109
642,435
+0.04(+1.18%)
Jun 08, 2005
3.091
3.100
3.036
3.073
201,861
+0.01(+0.30%)
Jun 07, 2005
3.073
3.145
3.000
3.063
265,664
-0.05(-1.75%)
Jun 06, 2005
3.082
3.154
3.045
3.118
124,856
+0.07(+2.39%)
Jun 03, 2005
3.154
3.318
3.045
3.045
503,058
-0.13(-4.01%)
Jun 02, 2005
3.073
3.200
3.009
3.173
291,626
+0.11(+3.56%)
Jun 01, 2005
2.936
3.100
2.936
3.063
476,436
+0.12(+4.01%)
May 31, 2005
3.000
3.036
2.918
2.945
214,071
-0.05(-1.82%)
May 27, 2005
3.009
3.045
2.973
3.000
230,352
+0.02(+0.61%)
May 26, 2005
2.900
3.045
2.891
2.982
252,794
+0.08(+2.82%)
May 25, 2005
2.954
2.973
2.845
2.900
262,364
-0.05(-1.85%)
May 24, 2005
2.927
2.991
2.918
2.954
342,119
+0.05(+1.56%)
May 23, 2005
3.109
3.163
2.782
2.909
1,179,265
-0.20(-6.43%)
May 20, 2005
2.927
3.173
2.900
3.109
806,235
+0.20(+6.88%)
May 19, 2005
2.954
2.982
2.900
2.909
316,817
+0.02(+0.63%)
May 18, 2005
2.845
2.982
2.845
2.891
554,981
+0.06(+2.25%)
May 17, 2005
2.800
2.909
2.800
2.827
800,184
+0.01(+0.32%)
May 16, 2005
2.954
2.954
2.809
2.818
790,834
-0.18(-6.06%)
May 13, 2005
3.018
3.173
2.954
3.000
298,666
-0.05(-1.49%)
May 12, 2005
3.182
3.209
3.036
3.045
565,211
-0.16(-5.10%)
May 11, 2005
3.291
3.309
3.145
3.209
309,887
-0.05(-1.67%)
May 10, 2005
3.318
3.327
3.227
3.263
280,185
-0.05(-1.64%)
May 09, 2005
3.409
3.436
3.291
3.318
286,566
-0.05(-1.35%)
May 06, 2005
3.427
3.436
3.318
3.363
306,477
-0.02(-0.54%)
May 05, 2005
3.454
3.518
3.382
3.382
353,999
-0.02(-0.53%)
May 04, 2005
3.554
3.573
3.318
3.400
403,172
-0.09(-2.60%)
May 03, 2005
3.563
3.573
3.418
3.491
1,178,825
+0.22(+6.67%)
May 02, 2005
3.209
3.300
3.154
3.273
377,871
+0.09(+2.86%)
Apr 29, 2005
3.227
3.291
3.182
3.182
306,807
-0.05(-1.41%)
Apr 28, 2005
3.236
3.254
3.136
3.227
437,714
-0.05(-1.39%)
Apr 27, 2005
3.363
3.409
3.191
3.273
284,475
-0.06(-1.91%)
Apr 26, 2005
3.318
3.409
3.256
3.336
403,062
+0.05(+1.66%)
Apr 25, 2005
3.263
3.318
3.263
3.282
407,242
+0.05(+1.69%)
Apr 22, 2005
3.218
3.254
3.154
3.227
561,801
+0.08(+2.60%)
Apr 21, 2005
3.082
3.163
3.073
3.145
269,075
+0.10(+3.28%)
Apr 20, 2005
3.182
3.263
3.045
3.045
657,616
-0.06(-2.05%)
Apr 19, 2005
3.200
3.227
3.082
3.109
991,925
+0.00(+0.00%)
Apr 18, 2005
3.127
3.182
3.054
3.109
542,000
-0.04(-1.40%)
Apr 15, 2005
3.173
3.254
3.073
3.153
606,243
-0.07(-2.30%)
Apr 14, 2005
3.363
3.409
3.154
3.227
600,083
-0.09(-2.74%)
Apr 13, 2005
3.354
3.409
3.273
3.318
409,112
-0.09(-2.67%)
Apr 12, 2005
3.545
3.563
3.409
3.409
355,759
-0.14(-3.85%)
Apr 11, 2005
3.663
3.663
3.500
3.545
345,859
-0.14(-3.70%)
Apr 08, 2005
3.691
3.727
3.645
3.682
202,411
-0.01(-0.25%)
Apr 07, 2005
3.718
3.763
3.673
3.691
558,941
-0.04(-0.98%)
Apr 06, 2005
3.636
3.773
3.618
3.727
1,321,613
+0.12(+3.27%)
Apr 05, 2005
3.636
3.636
3.509
3.609
556,961
-0.04(-1.00%)
Apr 04, 2005
3.636
3.718
3.636
3.645
1,068,159
+0.05(+1.52%)
Apr 01, 2005
3.500
3.618
3.482
3.591
649,696
+0.11(+3.13%)
Mar 31, 2005
3.318
3.491
3.318
3.482
975,534
+0.21(+6.39%)
Mar 30, 2005
3.273
3.273
3.045
3.273
959,693
-0.01(-0.28%)
Mar 29, 2005
3.436
3.473
3.263
3.282
456,415
-0.12(-3.48%)
Mar 28, 2005
3.545
3.591
3.363
3.400
1,037,687
-0.15(-4.10%)
Mar 24, 2005
3.545
3.654
3.545
3.545
357,079
-0.01(-0.26%)
Mar 23, 2005
3.691
3.727
3.500
3.554
1,010,296
-0.16(-4.40%)
Mar 22, 2005
3.727
3.773
3.682
3.718
272,045
+0.00(+0.00%)
Mar 21, 2005
3.791
3.791
3.682
3.718
338,488
-0.03(-0.73%)
Mar 18, 2005
3.845
3.854
3.736
3.745
673,457
-0.06(-1.67%)
Mar 17, 2005
3.500
3.909
3.500
3.809
42,879,956
-0.07(-1.87%)
Mar 16, 2005
3.627
4.018
3.545
3.882
938,902
+0.25(+6.75%)
Mar 15, 2005
3.727
3.727
3.609
3.636
541,890
-0.11(-2.91%)
Mar 14, 2005
3.754
3.900
3.727
3.745
297,126
-0.10(-2.60%)
Mar 11, 2005
4.018
4.018
3.782
3.845
413,403
-0.16(-4.08%)
Mar 10, 2005
4.254
4.254
3.991
4.009
265,774
-0.25(-5.77%)
Mar 09, 2005
4.254
4.309
4.163
4.254
234,643
+0.07(+1.74%)
Mar 08, 2005
4.318
4.318
4.072
4.182
425,613
-0.11(-2.54%)
Mar 07, 2005
3.909
4.309
3.882
4.291
571,261
+0.20(+4.89%)
Mar 04, 2005
4.291
4.318
4.036
4.091
563,671
-0.23(-5.26%)
Mar 03, 2005
4.363
4.400
4.263
4.318
313,517
-0.07(-1.66%)
Mar 02, 2005
4.472
4.472
4.345
4.391
276,555
-0.08(-1.83%)
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.