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
)
6.150
-0.020 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2014
5.405
5.450
5.315
5.414
553,379
-0.11(-1.95%)
Jan 30, 2014
5.549
5.567
5.423
5.522
406,513
+0.01(+0.16%)
Jan 29, 2014
5.549
5.576
5.405
5.513
478,247
-0.08(-1.45%)
Jan 28, 2014
5.540
5.638
5.522
5.594
784,573
+0.08(+1.47%)
Jan 27, 2014
5.764
5.764
5.495
5.513
545,203
-0.23(-4.07%)
Jan 24, 2014
5.971
5.971
5.630
5.746
650,384
-0.24(-4.05%)
Jan 23, 2014
6.097
6.178
5.944
5.989
387,803
-0.10(-1.62%)
Jan 22, 2014
5.917
6.160
5.908
6.088
530,223
+0.19(+3.20%)
Jan 21, 2014
5.719
5.899
5.656
5.899
489,137
+0.24(+4.29%)
Jan 17, 2014
5.773
5.656
5.656
5.656
406,101
-0.14(-2.48%)
Jan 16, 2014
5.728
5.836
5.630
5.800
411,125
+0.08(+1.42%)
Jan 15, 2014
5.827
5.881
5.701
5.719
269,228
-0.11(-1.85%)
Jan 14, 2014
5.737
5.908
5.719
5.827
396,643
+0.13(+2.37%)
Jan 13, 2014
5.809
5.899
5.656
5.692
544,668
-0.15(-2.62%)
Jan 10, 2014
5.683
5.854
5.576
5.845
548,846
+0.14(+2.52%)
Jan 09, 2014
5.576
5.800
5.495
5.701
767,300
+0.19(+3.43%)
Jan 08, 2014
5.980
5.980
5.288
5.513
1,566,065
-0.46(-7.68%)
Jan 07, 2014
5.809
6.016
5.809
5.971
460,802
+0.20(+3.43%)
Jan 06, 2014
5.989
6.025
5.755
5.773
635,180
-0.21(-3.46%)
Jan 03, 2014
5.962
6.052
5.863
5.980
484,932
+0.04(+0.76%)
Jan 02, 2014
6.196
6.196
5.827
5.935
648,238
-0.26(-4.21%)
Dec 31, 2013
6.232
6.196
6.196
6.196
607,707
-0.04(-0.58%)
Dec 30, 2013
6.358
6.376
6.196
6.232
510,051
-0.10(-1.56%)
Dec 27, 2013
6.340
6.376
6.167
6.331
395,097
+0.03(+0.43%)
Dec 26, 2013
6.493
6.502
6.277
6.304
337,624
-0.15(-2.37%)
Dec 24, 2013
6.268
6.475
6.232
6.457
210,525
+0.15(+2.42%)
Dec 23, 2013
6.475
6.547
6.277
6.304
669,070
-0.14(-2.23%)
Dec 20, 2013
6.277
6.565
6.232
6.448
1,706,877
+0.19(+3.02%)
Dec 19, 2013
6.097
6.286
6.025
6.259
538,153
+0.14(+2.35%)
Dec 18, 2013
6.061
6.241
5.944
6.115
721,087
+0.04(+0.74%)
Dec 17, 2013
5.998
6.111
5.854
6.070
565,840
+0.08(+1.35%)
Dec 16, 2013
5.854
5.998
5.836
5.989
531,314
+0.16(+2.78%)
Dec 13, 2013
5.836
5.872
5.665
5.827
555,189
-0.02(-0.31%)
Dec 12, 2013
5.845
5.998
5.764
5.845
801,889
+0.00(+0.00%)
Dec 11, 2013
5.683
5.863
5.558
5.845
753,612
+0.15(+2.69%)
Dec 10, 2013
5.674
5.791
5.603
5.692
748,165
+0.04(+0.64%)
Dec 09, 2013
5.845
5.854
5.576
5.656
890,028
-0.14(-2.48%)
Dec 06, 2013
5.486
6.241
5.450
5.800
2,200,886
+0.49(+9.32%)
Dec 05, 2013
5.279
5.378
5.189
5.306
396,737
+0.01(+0.17%)
Dec 04, 2013
5.243
5.396
5.216
5.297
508,870
+0.05(+1.03%)
Dec 03, 2013
5.189
5.346
5.144
5.243
568,982
+0.03(+0.52%)
Dec 02, 2013
5.414
5.414
5.193
5.216
558,978
-0.22(-4.13%)
Nov 29, 2013
5.513
5.513
5.414
5.441
288,644
-0.02(-0.33%)
Nov 27, 2013
5.576
5.630
5.432
5.459
603,936
-0.15(-2.72%)
Nov 26, 2013
5.423
5.791
5.423
5.612
954,402
+0.40(+7.59%)
Nov 25, 2013
5.396
5.396
5.172
5.216
491,543
-0.21(-3.81%)
Nov 22, 2013
5.423
5.486
5.225
5.423
542,969
+0.03(+0.50%)
Nov 21, 2013
5.090
5.409
5.090
5.396
601,334
+0.35(+6.95%)
Nov 20, 2013
4.991
5.126
4.928
5.045
575,381
+0.07(+1.45%)
Nov 19, 2013
5.090
5.243
4.955
4.973
554,899
-0.13(-2.64%)
Nov 18, 2013
5.477
5.486
5.072
5.108
549,468
-0.36(-6.58%)
Nov 15, 2013
5.585
5.647
5.450
5.468
622,276
-0.13(-2.41%)
Nov 14, 2013
5.369
5.656
5.207
5.603
745,109
+0.22(+4.18%)
Nov 13, 2013
5.162
5.387
5.099
5.378
789,128
+0.16(+3.10%)
Nov 12, 2013
5.171
5.216
5.054
5.216
663,323
+0.04(+0.87%)
Nov 11, 2013
5.306
5.315
5.144
5.171
519,865
-0.16(-3.04%)
Nov 08, 2013
4.577
5.342
4.577
5.333
1,156,416
+0.75(+16.27%)
Nov 07, 2013
4.748
4.820
4.523
4.586
848,756
-0.14(-3.04%)
Nov 06, 2013
4.811
4.973
4.685
4.730
484,860
-0.06(-1.31%)
Nov 05, 2013
5.090
5.090
4.748
4.793
428,936
-0.30(-5.83%)
Nov 04, 2013
4.730
5.090
4.730
5.090
547,240
+0.40(+8.64%)
Nov 01, 2013
4.730
4.793
4.523
4.685
708,443
-0.05(-1.14%)
Oct 31, 2013
5.009
5.013
4.739
4.739
510,331
-0.25(-5.05%)
Oct 30, 2013
5.216
5.297
4.955
4.991
531,091
-0.23(-4.48%)
Oct 29, 2013
5.207
5.252
5.144
5.225
252,743
+0.05(+1.04%)
Oct 28, 2013
5.162
5.234
5.117
5.171
290,209
-0.01(-0.17%)
Oct 25, 2013
5.126
5.216
5.036
5.180
462,714
+0.09(+1.77%)
Oct 24, 2013
4.892
5.099
4.838
5.090
450,562
+0.17(+3.47%)
Oct 23, 2013
5.045
5.072
4.901
4.919
581,631
-0.19(-3.70%)
Oct 22, 2013
5.306
5.351
5.099
5.108
576,274
-0.15(-2.91%)
Oct 21, 2013
5.243
5.410
5.171
5.261
619,178
+0.00(+0.00%)
Oct 18, 2013
5.261
5.261
5.054
5.261
547,740
+0.07(+1.39%)
Oct 17, 2013
5.180
5.235
5.076
5.189
381,766
-0.02(-0.35%)
Oct 16, 2013
5.009
5.252
5.009
5.207
440,996
+0.25(+5.08%)
Oct 15, 2013
5.000
5.135
4.946
4.955
450,019
-0.06(-1.25%)
Oct 14, 2013
4.991
5.063
4.964
5.018
251,633
-0.01(-0.18%)
Oct 11, 2013
4.856
5.081
4.829
5.027
437,531
+0.13(+2.76%)
Oct 10, 2013
4.775
4.915
4.748
4.892
339,837
+0.17(+3.62%)
Oct 09, 2013
4.973
5.072
4.721
4.721
682,322
-0.25(-5.06%)
Oct 08, 2013
4.982
5.135
4.955
4.973
516,651
-0.02(-0.36%)
Oct 07, 2013
5.054
5.144
4.982
4.991
348,459
-0.11(-2.12%)
Oct 04, 2013
5.063
5.162
5.027
5.099
318,695
+0.03(+0.53%)
Oct 03, 2013
5.081
5.099
4.982
5.072
408,891
-0.03(-0.53%)
Oct 02, 2013
5.207
5.243
5.090
5.099
499,091
-0.14(-2.74%)
Oct 01, 2013
5.000
5.243
5.000
5.243
710,577
+0.22(+4.48%)
Sep 30, 2013
4.937
5.063
4.874
5.018
604,725
+0.03(+0.54%)
Sep 27, 2013
4.964
5.027
4.928
4.991
374,792
+0.03(+0.54%)
Sep 26, 2013
4.748
4.982
4.685
4.964
619,307
+0.22(+4.55%)
Sep 25, 2013
4.820
4.937
4.748
4.748
441,853
-0.10(-2.04%)
Sep 24, 2013
4.838
4.906
4.766
4.847
542,997
-0.01(-0.19%)
Sep 23, 2013
4.919
4.982
4.847
4.856
325,733
-0.11(-2.17%)
Sep 20, 2013
4.910
5.000
4.852
4.964
739,809
+0.10(+2.03%)
Sep 19, 2013
4.919
4.991
4.856
4.865
301,944
-0.04(-0.73%)
Sep 18, 2013
4.865
5.018
4.766
4.901
478,844
+0.04(+0.74%)
Sep 17, 2013
4.766
4.874
4.757
4.865
483,476
+0.09(+1.88%)
Sep 16, 2013
4.861
4.883
4.757
4.775
675,012
-0.08(-1.67%)
Sep 13, 2013
4.874
4.973
4.780
4.856
833,996
-0.01(-0.18%)
Sep 12, 2013
4.937
4.964
4.865
4.865
506,265
-0.08(-1.64%)
Sep 11, 2013
4.838
4.964
4.838
4.946
678,763
+0.09(+1.85%)
Sep 10, 2013
5.252
5.261
4.838
4.856
1,293,379
-0.40(-7.69%)
Sep 09, 2013
5.072
5.288
5.054
5.261
609,397
+0.22(+4.46%)
Sep 06, 2013
5.072
5.135
4.973
5.036
1,422,866
-0.02(-0.36%)
Sep 05, 2013
4.955
5.090
4.955
5.054
442,029
+0.08(+1.63%)
Sep 04, 2013
5.081
5.108
4.951
4.973
501,803
-0.09(-1.78%)
Sep 03, 2013
5.081
5.207
5.018
5.063
540,076
+0.06(+1.26%)
Aug 30, 2013
5.171
5.198
5.000
5.000
660,223
-0.16(-3.14%)
Aug 29, 2013
5.306
5.324
5.157
5.162
401,361
-0.15(-2.88%)
Aug 28, 2013
5.117
5.369
5.117
5.315
590,859
+0.20(+3.87%)
Aug 27, 2013
5.261
5.333
5.117
5.117
733,377
-0.17(-3.23%)
Aug 26, 2013
5.333
5.423
5.288
5.288
393,922
-0.04(-0.84%)
Aug 23, 2013
5.162
5.351
5.135
5.333
375,146
+0.17(+3.31%)
Aug 22, 2013
5.126
5.252
4.982
5.162
975,257
+0.04(+0.88%)
Aug 21, 2013
5.360
5.396
5.117
5.117
893,981
-0.25(-4.69%)
Aug 20, 2013
5.468
5.513
5.369
5.369
543,166
-0.07(-1.32%)
Aug 19, 2013
5.414
5.504
5.387
5.441
712,995
+0.01(+0.17%)
Aug 16, 2013
5.656
5.701
5.423
5.432
590,581
-0.27(-4.73%)
Aug 15, 2013
5.504
5.719
5.486
5.701
642,294
+0.13(+2.26%)
Aug 14, 2013
5.630
5.675
5.531
5.576
670,181
-0.04(-0.80%)
Aug 13, 2013
5.647
5.701
5.567
5.621
594,017
-0.04(-0.64%)
Aug 12, 2013
5.540
5.746
5.540
5.656
420,605
+0.05(+0.96%)
Aug 09, 2013
5.621
5.656
5.533
5.603
284,101
-0.04(-0.80%)
Aug 08, 2013
5.674
5.800
5.607
5.647
370,110
+0.04(+0.80%)
Aug 07, 2013
5.612
5.692
5.594
5.603
406,362
-0.02(-0.32%)
Aug 06, 2013
5.638
5.665
5.495
5.621
463,841
-0.02(-0.32%)
Aug 05, 2013
5.621
5.701
5.585
5.638
440,860
+0.03(+0.48%)
Aug 02, 2013
5.558
5.665
5.531
5.612
314,936
+0.03(+0.48%)
Aug 01, 2013
5.647
5.692
5.558
5.585
465,383
+0.01(+0.16%)
Jul 31, 2013
5.522
5.656
5.504
5.576
420,215
+0.07(+1.31%)
Jul 30, 2013
5.414
5.504
5.378
5.504
334,842
+0.09(+1.66%)
Jul 29, 2013
5.423
5.450
5.396
5.414
308,473
-0.04(-0.66%)
Jul 26, 2013
5.441
5.531
5.396
5.450
331,145
-0.04(-0.66%)
Jul 25, 2013
5.423
5.558
5.306
5.486
667,940
+0.04(+0.83%)
Jul 24, 2013
5.612
5.612
5.432
5.441
477,155
-0.14(-2.58%)
Jul 23, 2013
5.665
5.719
5.558
5.585
377,098
-0.04(-0.80%)
Jul 22, 2013
5.567
5.665
5.594
5.630
274,565
+0.03(+0.48%)
Jul 19, 2013
5.638
5.719
5.558
5.603
328,010
-0.04(-0.80%)
Jul 18, 2013
5.558
5.728
5.504
5.647
793,892
+0.09(+1.62%)
Jul 17, 2013
5.701
5.701
5.450
5.558
540,460
-0.17(-2.98%)
Jul 16, 2013
5.594
5.791
5.531
5.728
762,407
+0.13(+2.25%)
Jul 15, 2013
5.791
5.791
5.576
5.603
331,509
-0.13(-2.35%)
Jul 12, 2013
5.800
5.845
5.630
5.737
454,639
-0.04(-0.78%)
Jul 11, 2013
5.854
5.881
5.755
5.782
571,006
+0.01(+0.16%)
Jul 10, 2013
5.585
5.773
5.549
5.773
538,436
+0.18(+3.22%)
Jul 09, 2013
5.423
5.594
5.369
5.594
604,526
+0.22(+4.19%)
Jul 08, 2013
5.324
5.486
5.261
5.369
475,340
+0.06(+1.19%)
Jul 05, 2013
5.108
5.342
5.063
5.306
873,299
+0.29(+5.73%)
Jul 03, 2013
4.964
5.054
4.897
5.018
198,438
+0.05(+1.09%)
Jul 02, 2013
5.144
5.162
4.856
4.964
993,604
-0.17(-3.33%)
Jul 01, 2013
5.171
5.396
5.108
5.135
742,104
-0.01(-0.17%)
Jun 28, 2013
5.054
5.261
5.036
5.144
1,634,329
+0.04(+0.88%)
Jun 27, 2013
5.054
5.256
5.045
5.099
489,835
+0.13(+2.53%)
Jun 26, 2013
5.045
5.063
4.874
4.973
438,826
-0.02(-0.36%)
Jun 25, 2013
5.009
5.036
4.874
4.991
507,522
+0.08(+1.65%)
Jun 24, 2013
4.874
4.991
4.636
4.910
743,280
-0.09(-1.80%)
Jun 21, 2013
5.162
5.180
4.969
5.000
1,456,694
-0.16(-3.14%)
Jun 20, 2013
5.315
5.315
5.126
5.162
499,037
-0.25(-4.65%)
Jun 19, 2013
5.441
5.531
5.333
5.414
327,657
-0.03(-0.50%)
Jun 18, 2013
5.360
5.441
5.315
5.441
255,433
+0.10(+1.85%)
Jun 17, 2013
5.342
5.423
5.274
5.342
334,975
+0.08(+1.54%)
Jun 14, 2013
5.450
5.450
5.252
5.261
279,982
-0.19(-3.47%)
Jun 13, 2013
5.306
5.477
5.279
5.450
196,136
+0.13(+2.36%)
Jun 12, 2013
5.486
5.549
5.306
5.324
326,025
-0.13(-2.47%)
Jun 11, 2013
5.531
5.621
5.423
5.459
501,963
-0.19(-3.34%)
Jun 10, 2013
5.701
5.719
5.549
5.647
257,296
-0.04(-0.79%)
Jun 07, 2013
5.567
5.710
5.513
5.692
512,748
+0.23(+4.28%)
Jun 06, 2013
5.441
5.553
5.360
5.459
474,387
+0.02(+0.33%)
Jun 05, 2013
5.342
5.477
5.234
5.441
644,269
+0.11(+2.02%)
Jun 04, 2013
5.225
5.432
5.144
5.333
1,927,309
+0.11(+2.07%)
Jun 03, 2013
5.459
5.576
5.135
5.225
1,315,957
-0.28(-5.07%)
May 31, 2013
5.576
5.630
5.432
5.504
501,949
-0.15(-2.70%)
May 30, 2013
5.692
5.710
5.558
5.656
329,082
-0.03(-0.47%)
May 29, 2013
5.674
5.773
5.621
5.683
300,136
-0.06(-1.10%)
May 28, 2013
5.764
5.827
5.665
5.746
444,134
+0.11(+1.91%)
May 24, 2013
5.531
5.656
5.468
5.638
347,529
+0.11(+1.95%)
May 23, 2013
5.504
5.603
5.459
5.531
433,809
-0.02(-0.32%)
May 22, 2013
5.737
5.890
5.540
5.549
809,612
-0.18(-3.14%)
May 21, 2013
5.926
5.926
5.710
5.728
276,291
-0.18(-3.04%)
May 20, 2013
5.737
5.908
5.683
5.908
475,020
+0.19(+3.30%)
May 17, 2013
5.710
5.763
5.647
5.719
438,983
+0.07(+1.27%)
May 16, 2013
5.746
5.746
5.621
5.647
366,981
-0.09(-1.57%)
May 15, 2013
5.647
5.773
5.558
5.737
553,723
-0.11(-1.85%)
May 13, 2013
6.133
6.142
5.737
5.845
845,776
-0.34(-5.52%)
May 10, 2013
6.673
6.673
5.980
6.187
882,280
-0.56(-8.27%)
May 09, 2013
6.628
6.754
6.502
6.745
636,591
+0.10(+1.49%)
May 08, 2013
6.502
6.646
6.457
6.646
600,004
+0.13(+1.93%)
May 07, 2013
6.268
6.529
6.232
6.520
437,735
+0.26(+4.17%)
May 06, 2013
6.367
6.385
6.214
6.259
359,731
-0.11(-1.70%)
May 03, 2013
6.052
6.394
5.926
6.367
514,583
+0.44(+7.44%)
May 02, 2013
5.656
5.944
5.585
5.926
487,649
+0.32(+5.78%)
May 01, 2013
6.025
6.025
5.576
5.603
801,240
-0.44(-7.29%)
Apr 30, 2013
6.043
6.088
5.935
6.043
246,053
+0.00(+0.00%)
Apr 29, 2013
6.025
6.106
5.965
6.043
151,304
+0.10(+1.66%)
Apr 26, 2013
6.061
6.061
5.935
5.944
256,625
-0.12(-1.93%)
Apr 25, 2013
6.223
6.295
6.043
6.061
386,056
-0.10(-1.61%)
Apr 24, 2013
5.962
6.160
5.962
6.160
289,916
+0.22(+3.79%)
Apr 23, 2013
5.854
5.953
5.818
5.935
984,996
+0.14(+2.48%)
Apr 22, 2013
5.854
5.917
5.665
5.791
301,401
-0.05(-0.92%)
Apr 19, 2013
5.971
6.043
5.827
5.845
414,072
-0.11(-1.81%)
Apr 18, 2013
5.881
5.980
5.746
5.953
449,279
+0.12(+2.00%)
Apr 17, 2013
5.944
5.962
5.710
5.836
658,562
-0.18(-2.99%)
Apr 16, 2013
5.890
6.025
5.724
6.016
806,254
+0.26(+4.53%)
Apr 15, 2013
6.124
6.160
5.728
5.755
859,942
-0.49(-7.78%)
Apr 12, 2013
6.376
6.421
6.133
6.241
529,797
-0.22(-3.34%)
Apr 11, 2013
6.556
6.655
6.439
6.457
556,240
-0.11(-1.64%)
Apr 10, 2013
6.430
6.619
6.394
6.565
679,465
+0.18(+2.82%)
Apr 09, 2013
6.520
6.547
6.385
6.385
389,113
-0.11(-1.66%)
Apr 08, 2013
6.412
6.502
6.367
6.493
345,168
+0.14(+2.27%)
Apr 05, 2013
6.124
6.403
6.124
6.349
535,705
+0.07(+1.15%)
Apr 04, 2013
6.322
6.367
6.232
6.277
479,756
-0.04(-0.57%)
Apr 03, 2013
6.547
6.565
6.268
6.313
519,053
-0.23(-3.57%)
Apr 02, 2013
6.709
6.727
6.538
6.547
348,783
-0.09(-1.36%)
Apr 01, 2013
6.897
6.897
6.538
6.637
383,589
-0.19(-2.77%)
Mar 28, 2013
6.844
6.871
6.704
6.826
436,620
+0.02(+0.26%)
Mar 27, 2013
6.835
6.906
6.754
6.808
256,866
-0.08(-1.18%)
Mar 26, 2013
6.906
6.969
6.853
6.888
241,398
+0.01(+0.13%)
Mar 25, 2013
6.835
6.987
6.808
6.880
351,101
+0.06(+0.92%)
Mar 22, 2013
6.835
6.960
6.754
6.817
580,377
+0.01(+0.13%)
Mar 21, 2013
6.942
6.978
6.781
6.808
355,572
-0.21(-2.95%)
Mar 20, 2013
7.005
7.068
6.925
7.014
395,483
+0.06(+0.91%)
Mar 19, 2013
7.023
7.023
6.826
6.951
501,730
-0.04(-0.64%)
Mar 18, 2013
6.960
7.158
6.933
6.996
480,182
-0.11(-1.52%)
Mar 15, 2013
7.365
7.572
6.897
7.104
1,779,112
-0.97(-12.03%)
Mar 14, 2013
7.860
8.076
7.842
8.076
879,007
+0.21(+2.63%)
Mar 13, 2013
8.058
8.147
7.743
7.869
688,400
-0.22(-2.78%)
Mar 12, 2013
7.491
8.130
7.437
8.094
1,549,333
+0.57(+7.53%)
Mar 11, 2013
7.518
7.635
7.410
7.527
222,031
-0.02(-0.24%)
Mar 08, 2013
7.482
7.576
7.339
7.545
370,629
+0.13(+1.70%)
Mar 07, 2013
7.023
7.428
7.023
7.419
325,390
+0.40(+5.63%)
Mar 06, 2013
7.032
7.081
6.933
7.023
211,396
+0.05(+0.77%)
Mar 05, 2013
6.969
7.068
6.915
6.969
436,710
+0.08(+1.17%)
Mar 04, 2013
7.212
7.266
6.871
6.888
724,652
-0.36(-4.96%)
Mar 01, 2013
7.185
7.266
7.050
7.248
389,175
-0.04(-0.62%)
Feb 28, 2013
7.185
7.473
7.176
7.293
407,651
+0.02(+0.25%)
Feb 27, 2013
7.158
7.374
7.140
7.275
252,576
+0.10(+1.38%)
Feb 26, 2013
7.113
7.244
6.969
7.176
541,127
+0.11(+1.53%)
Feb 25, 2013
7.491
7.572
7.037
7.068
493,573
-0.36(-4.84%)
Feb 22, 2013
7.266
7.464
7.176
7.428
425,224
+0.22(+2.99%)
Feb 21, 2013
7.302
7.311
7.014
7.212
443,451
-0.10(-1.35%)
Feb 20, 2013
7.725
7.797
7.302
7.311
600,188
-0.44(-5.68%)
Feb 19, 2013
7.374
7.779
7.374
7.752
1,317,560
+0.41(+5.64%)
Feb 15, 2013
7.356
7.428
7.221
7.338
450,068
+0.04(+0.62%)
Feb 14, 2013
7.374
7.410
7.293
7.293
268,716
-0.09(-1.22%)
Feb 13, 2013
7.257
7.383
7.212
7.383
362,400
+0.16(+2.24%)
Feb 12, 2013
7.248
7.284
7.158
7.221
373,048
-0.04(-0.50%)
Feb 11, 2013
7.446
7.446
7.176
7.257
402,257
-0.22(-2.89%)
Feb 08, 2013
7.473
7.527
7.437
7.473
248,200
+0.04(+0.61%)
Feb 07, 2013
7.599
7.644
7.419
7.428
335,872
-0.15(-2.02%)
Feb 06, 2013
7.545
7.581
7.473
7.581
318,500
+0.10(+1.32%)
Feb 04, 2013
7.599
7.671
7.473
7.482
285,090
-0.21(-2.69%)
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.