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
)
6.200
-0.020 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2011
7.327
7.527
7.145
7.290
1,516,266
+0.08(+1.13%)
Feb 25, 2011
7.054
7.218
6.927
7.209
337,481
+0.22(+3.12%)
Feb 24, 2011
7.072
7.281
6.954
6.991
879,069
-0.02(-0.26%)
Feb 23, 2011
6.818
7.245
6.800
7.009
831,571
+0.23(+3.35%)
Feb 22, 2011
6.909
7.154
6.763
6.781
577,883
-0.15(-2.23%)
Feb 18, 2011
7.000
7.018
6.781
6.936
335,848
-0.03(-0.39%)
Feb 17, 2011
6.727
7.000
6.727
6.963
415,741
+0.20(+2.96%)
Feb 16, 2011
6.672
6.845
6.563
6.763
383,690
+0.12(+1.78%)
Feb 15, 2011
6.618
6.718
6.547
6.645
200,217
+0.02(+0.27%)
Feb 14, 2011
6.536
6.772
6.527
6.627
341,264
+0.09(+1.39%)
Feb 11, 2011
6.545
6.681
6.500
6.536
295,528
-0.05(-0.69%)
Feb 10, 2011
6.672
6.709
6.572
6.581
365,403
-0.13(-1.90%)
Feb 09, 2011
6.936
6.936
6.672
6.709
238,353
-0.23(-3.28%)
Feb 08, 2011
6.854
6.959
6.672
6.936
279,601
+0.11(+1.60%)
Feb 07, 2011
6.827
6.972
6.800
6.827
249,113
+0.03(+0.40%)
Feb 04, 2011
6.918
6.927
6.681
6.800
331,875
-0.09(-1.32%)
Feb 03, 2011
7.054
7.081
6.764
6.891
322,115
-0.12(-1.69%)
Feb 02, 2011
6.863
7.181
6.863
7.009
617,670
+0.16(+2.39%)
Feb 01, 2011
6.645
7.000
6.618
6.845
272,040
+0.23(+3.43%)
Jan 31, 2011
6.509
6.763
6.463
6.618
295,557
+0.13(+1.96%)
Jan 28, 2011
6.636
6.672
6.491
6.491
285,066
-0.16(-2.46%)
Jan 27, 2011
6.763
6.772
6.581
6.654
112,044
-0.15(-2.14%)
Jan 26, 2011
6.591
6.818
6.536
6.800
227,172
+0.25(+3.89%)
Jan 25, 2011
6.545
6.636
6.500
6.545
269,974
-0.04(-0.55%)
Jan 24, 2011
6.445
6.700
6.436
6.581
278,491
+0.12(+1.83%)
Jan 21, 2011
6.700
6.763
6.454
6.463
456,859
-0.22(-3.27%)
Jan 20, 2011
6.700
6.727
6.491
6.681
316,274
-0.10(-1.47%)
Jan 19, 2011
7.236
7.381
6.745
6.781
748,280
-0.42(-5.81%)
Jan 18, 2011
6.972
7.218
6.909
7.200
511,556
+0.26(+3.80%)
Jan 14, 2011
7.054
7.054
6.863
6.936
284,194
-0.11(-1.55%)
Jan 13, 2011
6.800
7.218
6.681
7.045
914,644
+0.25(+3.75%)
Jan 12, 2011
6.627
6.809
6.545
6.791
472,632
+0.21(+3.18%)
Jan 11, 2011
6.591
6.727
6.509
6.581
563,876
+0.01(+0.14%)
Jan 10, 2011
6.500
6.681
6.481
6.572
273,577
+0.05(+0.84%)
Jan 07, 2011
6.609
6.663
6.436
6.518
281,136
-0.09(-1.38%)
Jan 06, 2011
6.581
6.681
6.518
6.609
211,831
+0.05(+0.69%)
Jan 05, 2011
6.700
6.704
6.545
6.563
211,350
-0.14(-2.04%)
Jan 04, 2011
6.754
6.781
6.527
6.700
362,946
-0.05(-0.81%)
Jan 03, 2011
6.600
6.818
6.550
6.754
368,263
+0.25(+3.77%)
Dec 31, 2010
6.481
6.618
6.472
6.509
256,506
+0.02(+0.28%)
Dec 30, 2010
6.491
6.536
6.481
6.491
235,876
-0.03(-0.42%)
Dec 29, 2010
6.518
6.572
6.481
6.518
170,857
+0.03(+0.42%)
Dec 28, 2010
6.554
6.609
6.463
6.491
204,941
-0.05(-0.70%)
Dec 27, 2010
6.454
6.554
6.436
6.536
125,910
+0.05(+0.70%)
Dec 23, 2010
6.527
6.545
6.472
6.491
154,566
-0.05(-0.70%)
Dec 22, 2010
6.645
6.645
6.509
6.536
193,279
-0.08(-1.24%)
Dec 21, 2010
6.363
6.618
6.327
6.618
394,947
+0.31(+4.90%)
Dec 20, 2010
6.363
6.418
6.245
6.309
375,284
-0.04(-0.57%)
Dec 17, 2010
6.491
6.518
6.345
6.345
608,556
-0.12(-1.83%)
Dec 16, 2010
6.363
6.527
6.298
6.463
395,044
+0.15(+2.30%)
Dec 15, 2010
6.500
6.545
6.318
6.318
670,612
-0.18(-2.80%)
Dec 14, 2010
6.581
6.627
6.463
6.500
666,660
-0.09(-1.38%)
Dec 13, 2010
6.654
6.654
6.554
6.591
740,373
-0.06(-0.96%)
Dec 10, 2010
6.600
6.809
6.372
6.654
675,525
+0.05(+0.69%)
Dec 09, 2010
6.954
6.954
6.563
6.609
643,662
-0.34(-4.84%)
Dec 08, 2010
6.863
6.972
6.800
6.945
513,258
+0.13(+1.87%)
Dec 07, 2010
6.791
6.871
6.727
6.818
636,693
-0.21(-2.98%)
Dec 06, 2010
7.145
7.191
6.672
7.027
863,826
-0.20(-2.77%)
Dec 03, 2010
7.218
7.427
7.136
7.227
682,626
-0.02(-0.25%)
Dec 02, 2010
6.936
7.263
6.854
7.245
541,488
+0.32(+4.59%)
Dec 01, 2010
6.845
6.954
6.781
6.927
626,145
+0.21(+3.11%)
Nov 30, 2010
6.727
6.854
6.618
6.718
490,550
-0.11(-1.60%)
Nov 29, 2010
6.800
6.854
6.672
6.827
367,883
+0.00(+0.00%)
Nov 26, 2010
6.727
6.827
6.727
6.827
116,449
+0.04(+0.54%)
Nov 24, 2010
6.818
6.791
6.791
6.791
274,572
+0.00(+0.00%)
Nov 23, 2010
6.727
6.850
6.681
6.791
268,147
-0.12(-1.71%)
Nov 22, 2010
6.581
6.949
6.281
6.909
511,584
+0.23(+3.40%)
Nov 19, 2010
6.600
6.700
6.572
6.681
479,330
+0.06(+0.96%)
Nov 18, 2010
6.736
6.836
6.609
6.618
423,101
+0.03(+0.41%)
Nov 17, 2010
6.700
6.809
6.591
6.591
416,782
-0.08(-1.23%)
Nov 16, 2010
6.981
7.000
6.628
6.672
544,582
-0.34(-4.80%)
Nov 15, 2010
6.591
7.254
6.545
7.009
988,857
+0.48(+7.38%)
Nov 12, 2010
6.472
6.581
6.400
6.527
556,452
-0.02(-0.28%)
Nov 11, 2010
6.409
6.572
6.409
6.545
478,508
+0.08(+1.27%)
Nov 10, 2010
6.409
6.627
6.281
6.463
534,481
+0.03(+0.42%)
Nov 09, 2010
6.181
6.491
6.181
6.436
646,506
+0.28(+4.58%)
Nov 08, 2010
6.063
6.217
6.018
6.154
379,281
+0.05(+0.89%)
Nov 05, 2010
5.872
6.109
5.782
6.100
424,311
+0.24(+4.03%)
Nov 04, 2010
5.709
5.881
5.700
5.863
372,610
+0.23(+4.03%)
Nov 03, 2010
5.627
5.636
5.472
5.636
206,316
+0.02(+0.32%)
Nov 02, 2010
5.391
5.618
5.363
5.618
359,253
+0.26(+4.92%)
Nov 01, 2010
5.354
5.436
5.227
5.354
238,827
+0.01(+0.17%)
Oct 29, 2010
5.318
5.454
5.272
5.345
177,702
-0.01(-0.17%)
Oct 28, 2010
5.200
5.382
5.145
5.354
287,132
+0.18(+3.51%)
Oct 27, 2010
5.254
5.268
5.127
5.172
183,158
-0.32(-5.79%)
Oct 25, 2010
5.254
5.509
5.254
5.491
237,715
+0.28(+5.41%)
Oct 22, 2010
5.218
5.318
5.145
5.209
163,261
+0.02(+0.35%)
Oct 21, 2010
5.400
5.433
5.145
5.191
201,293
-0.16(-3.06%)
Oct 20, 2010
5.254
5.400
5.209
5.354
250,913
+0.15(+2.79%)
Oct 19, 2010
5.436
5.454
5.154
5.209
345,549
-0.37(-6.68%)
Oct 18, 2010
5.491
5.600
5.409
5.582
219,268
+0.11(+1.99%)
Oct 15, 2010
5.563
5.591
5.400
5.472
602,132
-0.01(-0.17%)
Oct 14, 2010
5.063
5.491
5.063
5.482
391,947
+0.41(+8.06%)
Oct 13, 2010
5.172
5.345
5.063
5.072
460,365
-0.12(-2.28%)
Oct 12, 2010
5.191
5.209
5.109
5.191
138,799
-0.03(-0.52%)
Oct 11, 2010
5.209
5.227
5.145
5.218
107,633
+0.02(+0.35%)
Oct 08, 2010
5.200
5.218
5.082
5.200
183,065
+0.08(+1.60%)
Oct 07, 2010
5.200
5.209
5.045
5.118
1,101
-0.04(-0.71%)
Oct 06, 2010
5.145
5.191
5.109
5.154
215,168
-0.02(-0.35%)
Oct 05, 2010
5.109
5.200
5.091
5.172
263,646
+0.12(+2.34%)
Oct 04, 2010
5.154
5.177
5.045
5.054
212,095
-0.13(-2.46%)
Oct 01, 2010
5.182
5.272
5.154
5.182
199,585
-0.04(-0.75%)
Sep 30, 2010
5.221
5.263
5.036
5.221
3,712
-0.02(-0.29%)
Sep 29, 2010
5.118
5.236
5.100
5.236
203,987
+0.07(+1.41%)
Sep 28, 2010
5.045
5.163
4.927
5.163
519
+0.12(+2.34%)
Sep 27, 2010
5.172
5.191
4.972
5.045
298,321
-0.15(-2.80%)
Sep 24, 2010
5.082
5.191
5.063
5.191
264,466
+0.18(+3.63%)
Sep 23, 2010
4.900
5.082
4.863
5.009
2,150
+0.05(+1.10%)
Sep 22, 2010
4.782
4.954
4.782
4.954
259,407
+0.16(+3.42%)
Sep 21, 2010
4.936
4.945
4.736
4.791
290,812
-0.14(-2.77%)
Sep 20, 2010
4.736
4.945
4.636
4.927
875,195
+0.19(+4.03%)
Sep 17, 2010
4.736
4.818
4.636
4.736
541,317
-0.27(-5.44%)
Sep 15, 2010
5.054
5.063
4.991
5.009
178,856
-0.07(-1.43%)
Sep 14, 2010
5.136
5.172
5.054
5.082
135,289
-0.09(-1.76%)
Sep 13, 2010
5.045
5.209
5.018
5.172
237,782
+0.18(+3.64%)
Sep 10, 2010
5.027
5.104
4.963
4.991
153,637
-0.04(-0.72%)
Sep 09, 2010
5.182
5.199
5.018
5.027
162,866
-0.09(-1.78%)
Sep 08, 2010
5.054
5.182
5.054
5.118
90,797
+0.09(+1.81%)
Sep 07, 2010
5.163
5.182
5.027
5.027
1,751
-0.17(-3.32%)
Sep 03, 2010
5.218
5.218
5.118
5.200
126,945
+0.06(+1.24%)
Sep 02, 2010
5.272
5.272
5.063
5.136
871
-0.13(-2.42%)
Sep 01, 2010
5.245
5.291
5.172
5.263
419,483
+0.04(+0.70%)
Aug 31, 2010
5.245
5.291
5.000
5.227
8,800
+0.14(+2.68%)
Aug 30, 2010
4.927
5.163
4.927
5.091
363,231
+0.15(+3.13%)
Aug 27, 2010
4.936
4.954
4.672
4.936
288,323
+0.20(+4.22%)
Aug 26, 2010
4.763
4.809
4.709
4.736
218,779
-0.01(-0.19%)
Aug 25, 2010
4.818
4.818
4.609
4.745
1,215
-0.10(-2.06%)
Aug 24, 2010
4.827
4.891
4.727
4.845
4,935
-0.07(-1.48%)
Aug 23, 2010
4.972
5.009
4.891
4.918
196,854
-0.04(-0.73%)
Aug 20, 2010
5.000
5.009
4.845
4.954
258,584
-0.08(-1.62%)
Aug 19, 2010
5.163
5.188
4.963
5.036
1,837
-0.16(-3.15%)
Aug 18, 2010
5.382
5.391
5.182
5.200
18,812
-0.23(-4.19%)
Aug 17, 2010
5.182
5.436
5.182
5.427
2,929
+0.29(+5.66%)
Aug 16, 2010
4.918
5.145
4.891
5.136
255,597
+0.18(+3.67%)
Aug 13, 2010
4.954
5.054
4.909
4.954
252,455
+0.01(+0.18%)
Aug 12, 2010
5.118
5.154
4.936
4.945
357,057
-0.28(-5.39%)
Aug 11, 2010
5.436
5.463
5.218
5.227
382,834
-0.35(-6.20%)
Aug 10, 2010
5.618
5.627
5.418
5.572
2,268
-0.10(-1.76%)
Aug 09, 2010
5.536
5.681
5.472
5.672
275,494
+0.16(+2.97%)
Aug 06, 2010
5.509
5.536
5.363
5.509
223,134
+0.04(+0.66%)
Aug 05, 2010
5.454
5.536
5.445
5.472
118,209
-0.05(-0.82%)
Aug 04, 2010
5.618
5.654
5.454
5.518
273,218
-0.08(-1.46%)
Aug 03, 2010
5.554
5.645
5.500
5.600
181,768
+0.04(+0.65%)
Aug 02, 2010
5.500
5.609
5.436
5.563
261,948
+0.14(+2.51%)
Jul 30, 2010
5.427
5.491
5.354
5.427
198,303
-0.02(-0.33%)
Jul 29, 2010
5.472
5.518
5.336
5.445
145,641
-0.02(-0.33%)
Jul 28, 2010
5.463
5.609
5.409
5.463
1,970
-0.03(-0.50%)
Jul 27, 2010
5.554
5.627
5.418
5.491
536,325
-0.05(-0.82%)
Jul 26, 2010
5.445
5.545
5.400
5.536
262,438
+0.14(+2.53%)
Jul 23, 2010
5.318
5.409
5.200
5.400
242,120
+0.05(+0.85%)
Jul 22, 2010
5.209
5.363
5.191
5.354
311,977
+0.21(+4.06%)
Jul 21, 2010
5.436
5.436
5.127
5.145
219,916
-0.26(-4.87%)
Jul 20, 2010
5.218
5.409
5.191
5.409
233,835
+0.09(+1.71%)
Jul 19, 2010
5.172
5.318
5.145
5.318
230,439
+0.18(+3.54%)
Jul 16, 2010
5.136
5.363
5.100
5.136
328,125
-0.25(-4.72%)
Jul 15, 2010
5.345
5.427
5.263
5.391
207,306
+0.04(+0.68%)
Jul 14, 2010
5.363
5.427
5.318
5.354
190,330
-0.05(-0.84%)
Jul 13, 2010
5.400
5.427
5.272
5.400
4,818
+0.16(+3.13%)
Jul 12, 2010
5.300
5.345
5.154
5.236
203,726
-0.10(-1.87%)
Jul 09, 2010
5.336
5.336
5.209
5.336
186,639
+0.10(+1.91%)
Jul 08, 2010
5.236
5.254
5.145
5.236
276,251
+0.05(+1.05%)
Jul 07, 2010
4.954
5.182
4.936
5.182
279,581
+0.26(+5.36%)
Jul 06, 2010
4.918
5.154
4.891
4.918
2,464
-0.02(-0.37%)
Jul 02, 2010
4.936
5.009
4.875
4.936
438,800
-0.03(-0.55%)
Jul 01, 2010
5.118
5.127
4.818
4.963
487,098
-0.13(-2.50%)
Jun 30, 2010
5.091
5.245
5.091
5.091
3,864
+0.02(+0.36%)
Jun 29, 2010
5.182
5.182
5.072
5.072
498,282
-0.32(-5.90%)
Jun 25, 2010
5.391
5.400
5.172
5.391
1,087,521
+0.21(+4.04%)
Jun 24, 2010
5.182
5.236
5.072
5.182
335
+0.05(+0.88%)
Jun 23, 2010
5.163
5.218
5.063
5.136
329,688
-0.05(-1.05%)
Jun 22, 2010
5.191
5.482
5.172
5.191
1,642
-0.15(-2.73%)
Jun 21, 2010
5.454
5.500
5.309
5.336
362,119
-0.07(-1.34%)
Jun 18, 2010
5.409
5.536
5.382
5.409
543,659
-0.09(-1.65%)
Jun 17, 2010
5.500
5.554
5.427
5.500
319
+0.07(+1.34%)
Jun 16, 2010
5.563
5.609
5.409
5.427
797,590
-0.18(-3.24%)
Jun 15, 2010
5.609
5.618
5.463
5.609
2,855
+0.14(+2.49%)
Jun 14, 2010
5.591
5.672
5.372
5.472
749,064
-0.07(-1.31%)
Jun 11, 2010
5.363
5.554
5.318
5.545
617,839
+0.13(+2.35%)
Jun 10, 2010
5.418
5.427
5.272
5.418
2,653
+0.15(+2.94%)
Jun 09, 2010
5.109
5.318
5.045
5.263
959,089
+0.22(+4.32%)
Jun 08, 2010
5.072
5.163
4.909
5.045
906,339
-0.02(-0.36%)
Jun 07, 2010
5.154
5.327
5.054
5.063
783,431
-0.07(-1.42%)
Jun 04, 2010
5.136
5.263
4.982
5.136
749,140
-0.10(-1.91%)
Jun 03, 2010
5.236
5.263
4.963
5.236
317
+0.24(+4.73%)
Jun 02, 2010
5.000
5.000
4.637
5.000
471,177
+0.34(+7.21%)
Jun 01, 2010
4.663
4.863
4.645
4.663
2,315
-0.19(-3.93%)
May 28, 2010
4.854
4.954
4.809
4.854
411,667
-0.10(-2.02%)
May 27, 2010
4.763
4.963
4.700
4.954
549,160
+0.26(+5.62%)
May 26, 2010
4.691
4.772
4.609
4.691
2,323
+0.13(+2.79%)
May 25, 2010
4.482
4.600
4.372
4.563
654,269
+0.03(+0.60%)
May 24, 2010
4.554
4.618
4.500
4.536
511,119
-0.04(-0.80%)
May 21, 2010
4.309
4.618
4.245
4.572
848,699
+0.16(+3.71%)
May 20, 2010
4.382
4.545
4.354
4.409
635,889
-0.15(-3.19%)
May 19, 2010
4.527
4.618
4.364
4.554
601,838
+0.03(+0.60%)
May 18, 2010
4.663
4.772
4.482
4.527
742,630
-0.08(-1.78%)
May 17, 2010
4.263
4.627
4.241
4.609
889,048
+0.35(+8.33%)
May 14, 2010
4.254
4.482
4.200
4.254
437,446
-0.22(-4.88%)
May 13, 2010
4.491
4.645
4.445
4.472
662,171
-0.03(-0.61%)
May 12, 2010
4.436
4.518
4.327
4.500
601,852
+0.09(+2.06%)
May 11, 2010
4.509
4.536
4.345
4.409
868,900
+0.15(+3.63%)
May 10, 2010
4.182
4.309
4.136
4.254
764,160
+0.10(+2.41%)
May 07, 2010
4.391
4.427
4.054
4.154
572,652
-0.16(-3.79%)
May 06, 2010
4.318
4.727
4.318
4.318
110
-0.42(-8.83%)
May 05, 2010
4.700
4.772
4.582
4.736
599,400
-0.09(-1.88%)
May 04, 2010
4.945
4.945
4.791
4.827
542,533
-0.18(-3.63%)
May 03, 2010
5.109
5.109
4.954
5.009
362,471
-0.09(-1.78%)
Apr 30, 2010
5.100
5.109
5.027
5.100
717,182
-0.03(-0.53%)
Apr 29, 2010
5.154
5.191
5.054
5.127
408,451
+0.04(+0.71%)
Apr 28, 2010
5.072
5.127
5.027
5.091
461,249
+0.07(+1.45%)
Apr 27, 2010
5.109
5.127
5.000
5.018
642,908
-0.08(-1.60%)
Apr 26, 2010
5.218
5.227
5.091
5.100
326,577
-0.10(-1.92%)
Apr 23, 2010
4.936
5.200
4.918
5.200
580,609
+0.25(+5.15%)
Apr 22, 2010
4.772
4.982
4.736
4.945
624,598
+0.11(+2.26%)
Apr 21, 2010
5.082
5.091
4.818
4.836
710,035
-0.23(-4.49%)
Apr 20, 2010
5.091
5.263
5.000
5.063
957,309
-0.05(-1.07%)
Apr 19, 2010
5.545
5.545
4.982
5.118
1,923,370
-0.44(-7.86%)
Apr 16, 2010
5.409
5.563
5.363
5.554
1,196,352
+0.14(+2.52%)
Apr 15, 2010
5.009
5.418
5.009
5.418
1,207,902
+0.39(+7.78%)
Apr 14, 2010
4.954
5.045
4.854
5.027
1,321,187
+0.09(+1.84%)
Apr 13, 2010
4.845
4.963
4.727
4.936
714,760
+0.13(+2.65%)
Apr 12, 2010
4.827
4.872
4.772
4.809
304,391
-0.03(-0.56%)
Apr 09, 2010
4.800
4.863
4.763
4.836
271,355
+0.05(+0.95%)
Apr 08, 2010
4.727
4.809
4.682
4.791
322,876
+0.03(+0.57%)
Apr 07, 2010
4.618
4.772
4.591
4.763
411,364
+0.13(+2.75%)
Apr 06, 2010
4.545
4.700
4.500
4.636
759,979
+0.15(+3.24%)
Apr 05, 2010
4.427
4.545
4.409
4.491
484,055
+0.06(+1.44%)
Apr 01, 2010
4.536
4.427
4.427
4.427
514,278
-0.06(-1.42%)
Mar 31, 2010
4.382
4.536
4.372
4.491
1,109,887
+0.09(+2.07%)
Mar 30, 2010
4.336
4.400
4.282
4.400
502,032
+0.05(+1.26%)
Mar 29, 2010
4.254
4.400
4.227
4.345
606,133
+0.12(+2.80%)
Mar 26, 2010
3.973
4.236
3.945
4.227
1,141,488
+0.26(+6.65%)
Mar 25, 2010
3.909
4.000
3.873
3.963
543,102
+0.07(+1.87%)
Mar 24, 2010
3.863
3.891
3.818
3.891
299,022
+0.01(+0.23%)
Mar 23, 2010
3.754
3.900
3.745
3.882
296,263
+0.12(+3.14%)
Mar 22, 2010
3.773
3.800
3.727
3.763
356,668
-0.05(-1.19%)
Mar 19, 2010
3.863
3.882
3.727
3.809
625,741
-0.05(-1.41%)
Mar 18, 2010
3.963
3.982
3.818
3.863
401,514
-0.12(-2.97%)
Mar 17, 2010
3.909
4.036
3.891
3.982
372,402
+0.05(+1.39%)
Mar 16, 2010
3.845
3.936
3.827
3.927
312,212
+0.08(+2.13%)
Mar 15, 2010
3.891
3.900
3.818
3.845
546,116
-0.15(-3.64%)
Mar 12, 2010
3.991
4.018
3.954
3.991
230,632
+0.00(+0.00%)
Mar 11, 2010
3.991
4.000
3.936
3.991
187,811
-0.01(-0.23%)
Mar 10, 2010
3.954
4.018
3.954
4.000
447,231
+0.03(+0.69%)
Mar 09, 2010
3.954
4.009
3.936
3.973
244,353
+0.01(+0.23%)
Mar 08, 2010
3.982
4.018
3.936
3.963
411,389
-0.02(-0.46%)
Mar 05, 2010
3.954
3.986
3.900
3.982
325,786
+0.05(+1.15%)
Mar 04, 2010
3.909
3.945
3.882
3.936
243,440
+0.05(+1.17%)
Mar 03, 2010
3.945
3.963
3.891
3.891
220,194
-0.05(-1.38%)
Mar 02, 2010
3.873
3.963
3.854
3.945
276,933
+0.07(+1.88%)
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.