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
)
6.270
+0.020 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2023
4.493
4.493
4.385
4.424
490,003
-0.07(-1.54%)
Dec 28, 2023
4.601
4.619
4.486
4.493
561,300
-0.14(-2.98%)
Dec 27, 2023
4.690
4.690
4.601
4.631
519,751
-0.02(-0.42%)
Dec 26, 2023
4.631
4.710
4.591
4.650
580,944
+0.06(+1.29%)
Dec 22, 2023
4.690
4.700
4.562
4.591
662,743
-0.04(-0.85%)
Dec 21, 2023
4.542
4.631
4.532
4.631
662,963
+0.08(+1.73%)
Dec 20, 2023
4.631
4.759
4.532
4.552
889,738
-0.07(-1.49%)
Dec 19, 2023
4.512
4.631
4.493
4.621
735,841
+0.12(+2.63%)
Dec 18, 2023
4.473
4.557
4.424
4.503
783,738
+0.10(+2.24%)
Dec 15, 2023
4.453
4.453
4.360
4.404
1,848,035
-0.02(-0.45%)
Dec 14, 2023
4.325
4.473
4.325
4.424
1,007,799
+0.14(+3.22%)
Dec 13, 2023
4.089
4.286
4.069
4.286
1,124,541
+0.21(+5.07%)
Dec 12, 2023
4.187
4.187
4.020
4.079
781,629
-0.13(-3.04%)
Dec 11, 2023
4.404
4.404
4.207
4.207
698,514
-0.22(-4.90%)
Dec 08, 2023
4.434
4.482
4.365
4.424
664,127
+0.00(+0.00%)
Dec 07, 2023
4.404
4.434
4.355
4.424
640,903
+0.02(+0.45%)
Dec 06, 2023
4.493
4.572
4.404
4.404
899,773
-0.13(-2.83%)
Dec 05, 2023
4.562
4.572
4.493
4.532
668,301
-0.03(-0.65%)
Dec 04, 2023
4.512
4.581
4.463
4.562
678,467
-0.03(-0.64%)
Dec 01, 2023
4.581
4.650
4.512
4.591
972,288
+0.01(+0.21%)
Nov 30, 2023
4.542
4.631
4.512
4.581
960,476
+0.06(+1.31%)
Nov 29, 2023
4.473
4.522
4.445
4.522
658,589
+0.08(+1.77%)
Nov 28, 2023
4.493
4.493
4.414
4.444
686,806
-0.04(-0.88%)
Nov 27, 2023
4.532
4.532
4.404
4.483
629,506
-0.09(-1.94%)
Nov 24, 2023
4.512
4.616
4.512
4.572
312,755
+0.04(+0.87%)
Nov 22, 2023
4.414
4.557
4.355
4.532
671,397
+0.00(+0.05%)
Nov 21, 2023
4.491
4.559
4.438
4.530
631,078
-0.01(-0.21%)
Nov 20, 2023
4.423
4.569
4.423
4.539
1,144,279
+0.12(+2.64%)
Nov 17, 2023
4.141
4.423
4.131
4.423
1,649,466
+0.35(+8.59%)
Nov 16, 2023
4.024
4.092
3.898
4.073
1,579,525
+0.01(+0.24%)
Nov 15, 2023
4.034
4.121
4.024
4.063
633,463
+0.04(+0.97%)
Nov 14, 2023
4.034
4.112
3.956
4.024
1,018,338
+0.03(+0.73%)
Nov 13, 2023
3.888
4.034
3.888
3.995
566,896
+0.09(+2.24%)
Nov 10, 2023
3.801
3.927
3.801
3.908
666,791
+0.13(+3.34%)
Nov 09, 2023
3.849
3.995
3.781
3.781
1,065,322
+0.00(+0.00%)
Nov 08, 2023
3.849
4.029
3.742
3.781
1,716,936
-0.29(-7.16%)
Nov 07, 2023
4.131
4.151
3.917
4.073
892,265
-0.14(-3.23%)
Nov 06, 2023
4.394
4.397
4.170
4.209
833,637
-0.15(-3.35%)
Nov 03, 2023
4.452
4.462
4.287
4.355
827,393
-0.09(-1.97%)
Nov 02, 2023
4.316
4.452
4.267
4.442
776,016
+0.16(+3.63%)
Nov 01, 2023
4.374
4.423
4.265
4.287
594,521
-0.06(-1.34%)
Oct 31, 2023
4.296
4.413
4.248
4.345
600,874
+0.04(+0.90%)
Oct 30, 2023
4.287
4.379
4.228
4.306
461,141
+0.01(+0.23%)
Oct 27, 2023
4.316
4.326
4.214
4.296
528,149
-0.03(-0.67%)
Oct 26, 2023
4.296
4.374
4.228
4.326
392,781
-0.02(-0.45%)
Oct 25, 2023
4.384
4.403
4.306
4.345
449,093
-0.06(-1.32%)
Oct 24, 2023
4.326
4.413
4.316
4.403
664,102
+0.10(+2.26%)
Oct 23, 2023
4.364
4.423
4.272
4.306
749,753
-0.10(-2.21%)
Oct 20, 2023
4.510
4.510
4.376
4.403
750,988
-0.09(-1.95%)
Oct 19, 2023
4.345
4.518
4.307
4.491
1,048,554
+0.13(+2.90%)
Oct 18, 2023
4.423
4.444
4.335
4.364
725,125
-0.03(-0.66%)
Oct 17, 2023
4.228
4.423
4.228
4.394
1,253,675
+0.16(+3.67%)
Oct 16, 2023
4.160
4.248
4.112
4.238
1,268,950
+0.18(+4.56%)
Oct 13, 2023
4.073
4.102
4.034
4.053
512,039
+0.07(+1.71%)
Oct 12, 2023
4.024
4.034
3.961
3.985
591,136
-0.05(-1.21%)
Oct 11, 2023
3.995
4.044
3.937
4.034
611,726
+0.00(+0.00%)
Oct 10, 2023
3.985
4.053
3.976
4.034
575,400
+0.05(+1.22%)
Oct 09, 2023
3.917
4.044
3.905
3.985
987,046
+0.19(+5.13%)
Oct 06, 2023
3.840
3.849
3.762
3.791
2,286,101
+0.00(+0.00%)
Oct 05, 2023
3.801
3.854
3.755
3.791
806,525
-0.01(-0.26%)
Oct 04, 2023
4.015
4.044
3.791
3.801
1,151,130
-0.26(-6.46%)
Oct 03, 2023
4.024
4.073
3.995
4.063
556,226
+0.02(+0.48%)
Oct 02, 2023
4.267
4.267
4.005
4.044
1,019,817
-0.22(-5.24%)
Sep 29, 2023
4.267
4.275
4.209
4.267
798,978
+0.00(+0.00%)
Sep 28, 2023
4.316
4.360
4.228
4.267
836,345
-0.09(-2.01%)
Sep 27, 2023
4.267
4.364
4.253
4.355
1,118,570
+0.15(+3.46%)
Sep 26, 2023
4.306
4.355
4.190
4.209
945,537
-0.16(-3.56%)
Sep 25, 2023
4.121
4.374
4.287
4.364
1,501,415
+0.23(+5.65%)
Sep 22, 2023
4.209
4.228
4.121
4.131
556,702
-0.02(-0.47%)
Sep 21, 2023
4.180
4.209
4.121
4.151
568,711
-0.04(-0.93%)
Sep 20, 2023
4.190
4.296
4.170
4.190
903,063
-0.04(-0.92%)
Sep 19, 2023
4.248
4.335
4.209
4.228
846,296
+0.01(+0.23%)
Sep 18, 2023
4.209
4.238
4.121
4.219
1,000,645
+0.02(+0.46%)
Sep 15, 2023
4.238
4.257
4.117
4.199
3,705,616
-0.06(-1.37%)
Sep 14, 2023
4.180
4.258
4.155
4.258
1,031,061
+0.12(+2.82%)
Sep 13, 2023
4.228
4.228
4.083
4.141
762,363
-0.07(-1.62%)
Sep 12, 2023
4.151
4.233
4.151
4.209
1,154,925
+0.11(+2.61%)
Sep 11, 2023
4.190
4.219
4.049
4.102
1,092,207
-0.07(-1.63%)
Sep 08, 2023
4.228
4.267
4.112
4.170
792,825
-0.04(-0.92%)
Sep 07, 2023
4.238
4.326
4.190
4.209
1,253,851
-0.06(-1.37%)
Sep 06, 2023
4.248
4.296
4.190
4.267
771,488
-0.01(-0.23%)
Sep 05, 2023
4.306
4.345
4.209
4.277
1,403,378
+0.01(+0.23%)
Sep 01, 2023
4.092
4.306
4.092
4.267
1,313,520
+0.24(+6.04%)
Aug 31, 2023
3.908
4.073
3.898
4.024
2,093,719
+0.20(+5.34%)
Aug 30, 2023
3.888
4.005
3.694
3.820
5,910,582
-0.73(-16.03%)
Aug 29, 2023
4.471
4.588
4.408
4.549
590,554
+0.11(+2.41%)
Aug 28, 2023
4.384
4.457
4.360
4.442
526,156
+0.09(+2.01%)
Aug 25, 2023
4.374
4.402
4.313
4.355
645,634
+0.02(+0.45%)
Aug 24, 2023
4.374
4.413
4.326
4.335
439,179
-0.07(-1.49%)
Aug 23, 2023
4.458
4.458
4.353
4.401
660,226
-0.12(-2.55%)
Aug 22, 2023
4.564
4.593
4.492
4.516
592,185
-0.06(-1.26%)
Aug 21, 2023
4.746
4.765
4.535
4.574
1,014,515
-0.12(-2.45%)
Aug 18, 2023
4.641
4.737
4.621
4.689
1,055,155
-0.02(-0.41%)
Aug 17, 2023
4.621
4.756
4.607
4.708
975,146
+0.14(+3.15%)
Aug 16, 2023
4.535
4.602
4.499
4.564
902,865
+0.02(+0.42%)
Aug 15, 2023
4.631
4.698
4.516
4.545
1,392,184
-0.16(-3.46%)
Aug 14, 2023
4.794
4.813
4.679
4.708
1,103,922
-0.12(-2.58%)
Aug 11, 2023
4.574
4.900
4.554
4.832
2,946,136
+0.26(+5.66%)
Aug 10, 2023
4.248
4.650
4.219
4.574
3,217,044
+0.35(+8.41%)
Aug 09, 2023
4.238
4.276
4.176
4.219
899,426
+0.06(+1.38%)
Aug 08, 2023
4.085
4.161
3.999
4.161
726,124
+0.00(+0.00%)
Aug 07, 2023
4.180
4.180
4.075
4.161
790,053
+0.01(+0.23%)
Aug 04, 2023
4.113
4.204
4.099
4.152
828,154
+0.05(+1.17%)
Aug 03, 2023
4.027
4.171
3.998
4.104
769,178
+0.07(+1.66%)
Aug 02, 2023
4.257
4.257
4.022
4.037
913,105
-0.26(-6.03%)
Aug 01, 2023
4.267
4.315
4.209
4.295
646,095
+0.03(+0.67%)
Jul 31, 2023
4.171
4.315
4.171
4.267
794,647
+0.12(+2.77%)
Jul 28, 2023
4.152
4.180
4.103
4.152
556,197
+0.03(+0.70%)
Jul 27, 2023
4.152
4.219
4.104
4.123
859,155
-0.02(-0.46%)
Jul 26, 2023
4.132
4.200
4.123
4.142
437,677
-0.04(-0.92%)
Jul 25, 2023
4.152
4.219
4.118
4.180
778,165
+0.03(+0.69%)
Jul 24, 2023
4.056
4.190
4.056
4.152
862,184
+0.10(+2.36%)
Jul 21, 2023
4.075
4.075
4.013
4.056
855,811
+0.01(+0.24%)
Jul 20, 2023
4.027
4.065
3.980
4.046
798,143
+0.09(+2.18%)
Jul 19, 2023
4.008
4.056
3.931
3.960
691,042
-0.01(-0.24%)
Jul 18, 2023
3.854
4.008
3.840
3.969
910,154
+0.13(+3.50%)
Jul 17, 2023
3.806
3.874
3.773
3.835
526,303
+0.03(+0.76%)
Jul 14, 2023
3.969
3.969
3.787
3.806
943,460
-0.16(-4.11%)
Jul 13, 2023
3.941
4.046
3.907
3.969
759,387
+0.04(+0.98%)
Jul 12, 2023
3.902
3.941
3.840
3.931
1,187,398
+0.08(+1.99%)
Jul 11, 2023
3.787
3.854
3.763
3.854
920,272
+0.09(+2.29%)
Jul 10, 2023
3.730
3.778
3.682
3.768
636,994
+0.05(+1.29%)
Jul 07, 2023
3.538
3.768
3.519
3.720
1,323,027
+0.15(+4.30%)
Jul 06, 2023
3.605
3.624
3.461
3.567
983,910
-0.08(-2.11%)
Jul 05, 2023
3.672
3.682
3.615
3.643
644,886
-0.03(-0.78%)
Jul 03, 2023
3.643
3.682
3.624
3.672
448,470
+0.07(+1.86%)
Jun 30, 2023
3.653
3.663
3.596
3.605
663,781
+0.00(+0.00%)
Jun 29, 2023
3.538
3.615
3.500
3.605
699,197
+0.10(+2.73%)
Jun 28, 2023
3.480
3.519
3.405
3.509
959,700
+0.03(+0.83%)
Jun 27, 2023
3.500
3.514
3.442
3.480
613,134
-0.03(-0.82%)
Jun 26, 2023
3.548
3.605
3.480
3.509
889,242
-0.05(-1.35%)
Jun 23, 2023
3.605
3.653
3.548
3.557
4,658,115
-0.10(-2.62%)
Jun 22, 2023
3.701
3.719
3.605
3.653
1,064,731
-0.09(-2.31%)
Jun 21, 2023
3.768
3.826
3.730
3.739
787,051
-0.03(-0.76%)
Jun 20, 2023
3.864
3.864
3.701
3.768
900,736
-0.11(-2.72%)
Jun 16, 2023
3.979
3.979
3.835
3.874
1,895,990
-0.05(-1.22%)
Jun 15, 2023
3.845
3.931
3.845
3.922
955,787
-0.09(-2.33%)
May 08, 2023
4.081
4.176
4.006
4.015
1,226,314
-0.02(-0.47%)
May 05, 2023
3.977
4.062
3.958
4.034
1,258,825
+0.15(+3.89%)
May 04, 2023
3.826
3.949
3.788
3.883
1,189,505
+0.07(+1.73%)
May 03, 2023
3.854
3.930
3.812
3.817
1,360,846
-0.06(-1.46%)
May 02, 2023
3.968
3.982
3.812
3.873
1,470,225
-0.14(-3.53%)
May 01, 2023
3.987
4.043
3.892
4.015
1,119,890
-0.03(-0.70%)
Apr 28, 2023
3.892
4.048
3.845
4.043
1,187,121
+0.14(+3.63%)
Apr 27, 2023
3.864
3.926
3.817
3.902
1,198,778
+0.05(+1.23%)
Apr 26, 2023
3.921
3.958
3.807
3.854
1,695,007
-0.05(-1.21%)
Apr 25, 2023
3.968
3.968
3.859
3.902
1,486,580
-0.13(-3.28%)
Apr 24, 2023
3.883
4.062
3.864
4.034
1,987,647
+0.15(+3.89%)
Apr 21, 2023
3.968
3.986
3.859
3.883
1,181,961
-0.09(-2.14%)
Apr 20, 2023
3.958
4.015
3.921
3.968
1,359,729
-0.07(-1.64%)
Apr 19, 2023
4.119
4.119
3.939
4.034
1,358,159
-0.12(-2.95%)
Apr 18, 2023
4.091
4.166
3.996
4.157
1,394,934
+0.09(+2.09%)
Apr 17, 2023
4.185
4.232
4.043
4.072
966,935
-0.12(-2.93%)
Apr 14, 2023
4.195
4.261
4.110
4.195
1,176,708
+0.00(+0.00%)
Apr 13, 2023
4.053
4.223
4.024
4.195
1,588,112
+0.17(+4.23%)
Apr 12, 2023
3.949
4.043
3.911
4.024
2,063,354
+0.09(+2.40%)
Apr 11, 2023
3.977
4.043
3.902
3.930
2,720,019
-0.06(-1.42%)
Apr 10, 2023
4.185
4.327
3.977
3.987
2,627,439
-0.21(-4.96%)
Apr 06, 2023
4.582
4.591
4.157
4.195
2,859,035
-0.46(-9.94%)
Apr 05, 2023
4.695
4.695
4.525
4.657
1,495,423
+0.01(+0.20%)
Apr 04, 2023
4.790
4.809
4.582
4.648
2,192,883
-0.09(-1.99%)
Apr 03, 2023
4.450
4.799
4.450
4.742
4,046,602
+0.46(+10.82%)
Mar 31, 2023
4.327
4.355
4.195
4.280
1,654,416
-0.02(-0.44%)
Mar 30, 2023
4.393
4.415
4.251
4.298
996,948
-0.09(-2.15%)
Mar 29, 2023
4.421
4.438
4.317
4.393
1,127,583
+0.09(+2.20%)
Mar 28, 2023
4.204
4.430
4.171
4.298
2,889,756
+0.09(+2.25%)
Mar 27, 2023
4.034
4.213
3.930
4.204
1,593,942
+0.23(+5.70%)
Mar 24, 2023
3.883
3.995
3.829
3.977
1,061,357
+0.01(+0.24%)
Mar 23, 2023
3.987
4.138
3.911
3.968
1,472,690
+0.09(+2.25%)
Mar 22, 2023
4.001
4.048
3.871
3.880
1,574,179
-0.12(-3.02%)
Mar 21, 2023
3.852
4.029
3.852
4.001
1,644,281
+0.21(+5.65%)
Mar 20, 2023
3.908
3.908
3.769
3.787
2,203,390
-0.08(-2.16%)
Mar 17, 2023
3.899
3.927
3.732
3.871
7,675,127
-0.06(-1.42%)
Mar 16, 2023
3.732
3.946
3.611
3.927
1,984,374
+0.13(+3.43%)
Mar 15, 2023
3.983
4.006
3.722
3.797
3,024,980
-0.33(-8.11%)
Mar 14, 2023
4.178
4.362
4.043
4.132
2,123,159
-0.02(-0.45%)
Mar 13, 2023
4.048
4.304
3.853
4.150
2,430,329
-0.13(-3.04%)
Mar 10, 2023
4.448
4.527
4.215
4.281
2,044,475
-0.13(-2.95%)
Mar 09, 2023
4.653
4.676
4.402
4.411
1,912,024
-0.20(-4.24%)
Mar 08, 2023
4.569
4.699
4.471
4.606
2,242,606
+0.04(+0.81%)
Mar 07, 2023
4.653
4.690
4.467
4.569
1,673,536
-0.10(-2.19%)
Mar 06, 2023
4.830
4.830
4.643
4.671
1,724,780
-0.16(-3.28%)
Mar 03, 2023
4.578
4.857
4.513
4.830
1,790,757
+0.20(+4.22%)
Mar 02, 2023
4.504
4.643
4.467
4.634
1,583,631
+0.14(+3.11%)
Mar 01, 2023
4.383
4.569
4.341
4.495
1,901,193
+0.13(+2.98%)
Feb 28, 2023
4.318
4.374
4.220
4.364
1,895,509
+0.09(+2.18%)
Feb 27, 2023
4.262
4.281
4.187
4.271
1,195,341
+0.07(+1.77%)
Feb 24, 2023
4.048
4.206
4.001
4.197
1,017,687
+0.06(+1.35%)
Feb 23, 2023
4.066
4.141
3.992
4.141
1,145,976
+0.18(+4.46%)
Feb 22, 2023
3.964
4.057
3.936
3.964
1,034,692
+0.00(+0.00%)
Feb 21, 2023
4.094
4.146
3.955
3.964
1,495,314
-0.12(-2.96%)
Feb 17, 2023
4.336
4.341
4.068
4.085
2,384,574
-0.30(-6.79%)
Feb 16, 2023
4.420
4.485
4.364
4.383
1,467,514
-0.10(-2.28%)
Feb 15, 2023
4.429
4.504
4.285
4.485
1,388,779
+0.04(+0.84%)
Feb 14, 2023
4.383
4.532
4.299
4.448
1,329,227
+0.11(+2.58%)
Feb 13, 2023
4.346
4.397
4.257
4.336
784,025
-0.05(-1.06%)
Feb 10, 2023
4.206
4.411
4.197
4.383
1,198,642
+0.26(+6.32%)
Feb 09, 2023
4.215
4.243
4.115
4.122
782,634
-0.09(-2.21%)
Feb 08, 2023
4.364
4.364
4.201
4.215
638,134
-0.15(-3.41%)
Feb 07, 2023
4.178
4.364
4.132
4.364
1,254,696
+0.20(+4.69%)
Feb 06, 2023
4.225
4.257
4.080
4.169
1,152,789
-0.06(-1.32%)
Feb 03, 2023
4.225
4.439
4.225
4.225
1,001,893
-0.02(-0.44%)
Feb 02, 2023
4.281
4.454
4.155
4.243
1,347,520
-0.04(-0.87%)
Feb 01, 2023
4.299
4.364
4.113
4.281
1,392,381
-0.05(-1.08%)
Jan 31, 2023
4.234
4.420
4.187
4.327
994,861
+0.08(+1.97%)
Jan 30, 2023
4.364
4.397
4.234
4.243
763,343
-0.18(-4.00%)
Jan 27, 2023
4.616
4.653
4.411
4.420
1,274,311
-0.20(-4.23%)
Jan 26, 2023
4.588
4.681
4.505
4.616
595,555
+0.09(+2.06%)
Jan 25, 2023
4.448
4.541
4.364
4.522
586,416
+0.04(+0.83%)
Jan 24, 2023
4.522
4.625
4.476
4.485
935,996
-0.03(-0.62%)
Jan 23, 2023
4.578
4.634
4.453
4.513
1,053,712
-0.06(-1.22%)
Jan 20, 2023
4.616
4.634
4.485
4.569
968,363
-0.01(-0.20%)
Jan 19, 2023
4.411
4.588
4.374
4.578
889,716
+0.13(+2.93%)
Jan 18, 2023
4.550
4.737
4.439
4.448
1,472,433
-0.06(-1.24%)
Jan 17, 2023
4.346
4.522
4.327
4.504
1,361,388
+0.19(+4.31%)
Jan 13, 2023
4.318
4.374
4.187
4.318
1,027,811
+0.00(+0.00%)
Jan 12, 2023
4.169
4.346
4.150
4.318
1,800,488
+0.21(+5.22%)
Jan 11, 2023
4.169
4.178
4.043
4.104
933,371
-0.02(-0.45%)
Jan 10, 2023
4.094
4.187
3.973
4.122
1,383,679
+0.06(+1.37%)
Jan 09, 2023
4.150
4.234
4.025
4.066
1,331,329
+0.00(+0.00%)
Jan 06, 2023
4.048
4.122
3.973
4.066
877,989
+0.10(+2.58%)
Jan 05, 2023
3.899
4.001
3.871
3.964
1,289,759
+0.04(+0.95%)
Jan 04, 2023
3.871
4.010
3.825
3.927
1,714,763
-0.03(-0.71%)
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.