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 29, 2008
4.000
4.109
3.963
4.054
547,390
+0.04(+0.90%)
Feb 28, 2008
4.000
4.091
3.991
4.018
391,721
-0.04(-0.90%)
Feb 27, 2008
3.963
4.063
3.963
4.054
555,936
+0.05(+1.13%)
Feb 26, 2008
4.009
4.045
3.963
4.009
397,089
+0.00(+0.00%)
Feb 25, 2008
3.918
4.045
3.918
4.009
369,971
+0.08(+2.08%)
Feb 22, 2008
4.000
4.032
3.882
3.927
672,239
-0.07(-1.82%)
Feb 21, 2008
4.145
4.145
3.982
4.000
288,125
-0.11(-2.65%)
Feb 20, 2008
3.982
4.136
3.982
4.109
271,825
+0.11(+2.73%)
Feb 19, 2008
3.973
4.072
3.973
4.000
268,412
+0.05(+1.15%)
Feb 18, 2008
4.000
4.053
3.954
3.954
0
+0.00(+0.00%)
Feb 15, 2008
4.000
4.053
3.954
3.954
367,962
-0.08(-2.03%)
Feb 14, 2008
4.045
4.118
4.036
4.036
226,458
-0.01(-0.22%)
Feb 13, 2008
3.873
4.072
3.873
4.045
464,052
+0.20(+5.20%)
Feb 12, 2008
3.773
3.936
3.773
3.845
467,196
+0.04(+0.95%)
Feb 11, 2008
3.882
3.909
3.763
3.809
449,518
-0.06(-1.64%)
Feb 08, 2008
3.882
3.945
3.845
3.873
264,342
-0.03(-0.70%)
Feb 07, 2008
3.818
3.918
3.709
3.900
461,145
+0.07(+1.90%)
Feb 06, 2008
3.963
4.000
3.818
3.827
364,167
-0.08(-2.09%)
Feb 05, 2008
3.936
4.018
3.909
3.909
363,765
-0.09(-2.27%)
Feb 04, 2008
4.000
4.045
3.936
4.000
363,644
-0.05(-1.12%)
Feb 01, 2008
4.136
4.136
4.018
4.045
444,101
-0.04(-0.89%)
Jan 31, 2008
4.136
4.163
4.018
4.082
365,090
-0.05(-1.10%)
Jan 30, 2008
4.263
4.336
4.127
4.127
591,833
-0.17(-4.02%)
Jan 29, 2008
4.254
4.300
4.091
4.300
672,247
+0.07(+1.72%)
Jan 28, 2008
4.045
4.245
4.036
4.227
873,138
+0.13(+3.10%)
Jan 25, 2008
4.145
4.154
3.959
4.100
1,266,238
+0.01(+0.22%)
Jan 24, 2008
4.009
4.091
3.963
4.091
802,557
+0.14(+3.45%)
Jan 23, 2008
3.818
4.000
3.636
3.954
1,113,167
+0.05(+1.16%)
Jan 22, 2008
3.682
4.091
3.627
3.909
1,221,302
-0.41(-9.47%)
Jan 21, 2008
4.682
4.691
4.282
4.318
0
+0.00(+0.00%)
Jan 18, 2008
4.682
4.691
4.282
4.318
843,825
-0.34(-7.23%)
Jan 17, 2008
4.691
4.691
4.591
4.654
783,338
-0.01(-0.19%)
Jan 16, 2008
4.527
4.672
4.418
4.663
752,241
+0.12(+2.60%)
Jan 15, 2008
4.454
4.582
4.391
4.545
619,181
+0.02(+0.40%)
Jan 14, 2008
4.518
4.527
4.354
4.527
445,893
+0.07(+1.63%)
Jan 11, 2008
4.391
4.536
4.363
4.454
499,097
+0.03(+0.62%)
Jan 10, 2008
4.318
4.491
4.272
4.427
439,902
+0.05(+1.25%)
Jan 09, 2008
4.200
4.418
4.200
4.372
540,694
+0.17(+4.11%)
Jan 08, 2008
4.363
4.427
4.200
4.200
847,343
-0.13(-2.94%)
Jan 07, 2008
4.172
4.391
4.009
4.327
1,352,501
+0.15(+3.70%)
Jan 04, 2008
4.245
4.372
4.172
4.172
1,202,093
-0.15(-3.57%)
Jan 03, 2008
4.282
4.445
4.254
4.327
809,429
+0.10(+2.37%)
Jan 02, 2008
4.227
4.300
4.118
4.227
1,385,010
+0.00(+0.00%)
Jan 01, 2008
4.191
4.391
4.191
4.227
0
+0.00(+0.00%)
Dec 31, 2007
4.191
4.391
4.191
4.227
971,455
-0.04(-0.85%)
Dec 28, 2007
4.372
4.436
4.254
4.263
739,780
-0.05(-1.05%)
Dec 27, 2007
4.527
4.554
4.309
4.309
828,401
-0.22(-4.82%)
Dec 26, 2007
4.872
4.882
4.463
4.527
929,991
-0.38(-7.78%)
Dec 24, 2007
4.700
4.936
4.700
4.909
383,041
+0.21(+4.45%)
Dec 21, 2007
4.545
4.727
4.545
4.700
1,165,646
+0.14(+2.99%)
Dec 20, 2007
4.336
4.582
4.327
4.563
819,325
+0.24(+5.46%)
Dec 19, 2007
4.154
4.336
4.154
4.327
546,180
+0.15(+3.70%)
Dec 18, 2007
4.154
4.218
4.136
4.172
533,309
+0.02(+0.44%)
Dec 17, 2007
4.136
4.209
4.136
4.154
463,675
-0.03(-0.65%)
Dec 14, 2007
4.282
4.309
4.100
4.182
650,466
-0.13(-2.95%)
Dec 13, 2007
4.236
4.318
4.209
4.309
566,751
+0.05(+1.07%)
Dec 12, 2007
4.182
4.382
4.182
4.263
454,897
+0.02(+0.43%)
Dec 11, 2007
4.363
4.391
4.154
4.245
513,935
-0.11(-2.51%)
Dec 10, 2007
4.291
4.391
4.291
4.354
583,527
+0.06(+1.48%)
Dec 07, 2007
4.318
4.336
4.272
4.291
337,056
-0.05(-1.26%)
Dec 06, 2007
4.127
4.345
4.100
4.345
498,767
+0.20(+4.82%)
Dec 05, 2007
3.836
4.145
3.800
4.145
617,244
+0.40(+10.68%)
Dec 04, 2007
3.782
3.800
3.645
3.745
580,172
-0.07(-1.90%)
Dec 03, 2007
3.891
3.982
3.782
3.818
554,787
-0.15(-3.67%)
Nov 30, 2007
4.136
4.136
3.936
3.963
811,295
-0.15(-3.75%)
Nov 29, 2007
4.191
4.272
4.100
4.118
384,911
-0.09(-2.16%)
Nov 28, 2007
4.245
4.245
4.145
4.209
521,377
+0.00(+0.00%)
Nov 27, 2007
4.254
4.263
4.172
4.209
516,430
-0.08(-1.91%)
Nov 26, 2007
4.218
4.309
4.109
4.291
736,414
+0.03(+0.64%)
Nov 23, 2007
4.254
4.282
4.218
4.263
125,407
-0.01(-0.21%)
Nov 21, 2007
4.354
4.363
4.200
4.272
501,408
-0.11(-2.49%)
Nov 20, 2007
4.282
4.400
4.272
4.382
612,074
+0.05(+1.26%)
Nov 19, 2007
4.218
4.363
4.182
4.327
627,805
+0.07(+1.71%)
Nov 16, 2007
4.363
4.363
4.145
4.254
595,573
-0.10(-2.30%)
Nov 15, 2007
4.336
4.354
4.227
4.354
484,027
-0.01(-0.21%)
Nov 14, 2007
4.363
4.491
4.336
4.363
752,112
+0.00(+0.00%)
Nov 13, 2007
4.191
4.363
4.182
4.363
596,013
+0.15(+3.67%)
Nov 12, 2007
4.345
4.345
4.136
4.209
689,518
-0.14(-3.14%)
Nov 09, 2007
4.036
4.354
4.000
4.345
629,235
+0.26(+6.46%)
Nov 08, 2007
4.254
4.336
4.082
4.082
545,850
-0.15(-3.65%)
Nov 07, 2007
4.336
4.382
4.218
4.236
352,460
-0.15(-3.32%)
Nov 06, 2007
4.318
4.400
4.282
4.382
375,373
+0.11(+2.55%)
Nov 05, 2007
4.354
4.382
4.245
4.272
389,663
-0.11(-2.49%)
Nov 02, 2007
4.400
4.527
4.345
4.382
555,201
+0.01(+0.21%)
Nov 01, 2007
4.572
4.636
4.372
4.372
741,551
-0.25(-5.31%)
Oct 31, 2007
4.545
4.627
4.509
4.618
439,144
+0.08(+1.80%)
Oct 30, 2007
4.445
4.591
4.409
4.536
525,609
+0.03(+0.60%)
Oct 29, 2007
4.363
4.509
4.354
4.509
519,669
+0.15(+3.55%)
Oct 26, 2007
4.363
4.363
4.300
4.354
840,446
+0.03(+0.63%)
Oct 25, 2007
4.309
4.345
4.236
4.327
992,365
+0.03(+0.63%)
Oct 24, 2007
4.272
4.318
4.245
4.300
403,612
+0.00(+0.00%)
Oct 23, 2007
4.236
4.318
4.182
4.300
454,985
+0.05(+1.28%)
Oct 22, 2007
4.227
4.263
4.027
4.245
878,619
-0.03(-0.64%)
Oct 19, 2007
4.363
4.363
4.209
4.272
624,174
-0.09(-2.08%)
Oct 18, 2007
4.318
4.363
4.318
4.363
391,401
+0.01(+0.21%)
Oct 17, 2007
4.382
4.400
4.318
4.354
392,281
+0.00(+0.00%)
Oct 16, 2007
4.318
4.382
4.300
4.354
430,454
+0.04(+0.84%)
Oct 15, 2007
4.318
4.354
4.272
4.318
351,139
+0.02(+0.42%)
Oct 12, 2007
4.272
4.318
4.272
4.300
275,219
+0.01(+0.21%)
Oct 11, 2007
4.291
4.372
4.272
4.291
431,004
-0.04(-0.84%)
Oct 10, 2007
4.318
4.327
4.236
4.327
304,277
-0.08(-1.86%)
Oct 09, 2007
4.263
4.409
4.227
4.409
251,804
+0.14(+3.19%)
Oct 08, 2007
4.272
4.291
4.191
4.272
217,152
-0.06(-1.47%)
Oct 05, 2007
4.372
4.382
4.263
4.336
245,973
+0.03(+0.63%)
Oct 04, 2007
4.318
4.345
4.236
4.309
148,618
+0.02(+0.42%)
Oct 03, 2007
4.454
4.454
4.263
4.291
385,791
-0.16(-3.67%)
Oct 02, 2007
4.363
4.454
4.318
4.454
352,129
+0.11(+2.51%)
Oct 01, 2007
4.182
4.372
4.182
4.345
518,458
+0.19(+4.60%)
Sep 28, 2007
4.182
4.282
4.154
4.154
1,142,083
-0.05(-1.08%)
Sep 27, 2007
4.318
4.318
4.145
4.200
488,757
-0.04(-0.86%)
Sep 26, 2007
4.163
4.891
4.045
4.236
2,014,652
+0.09(+2.19%)
Sep 25, 2007
4.172
4.227
4.054
4.145
378,861
-0.05(-1.30%)
Sep 24, 2007
4.382
4.391
4.200
4.200
540,790
-0.20(-4.55%)
Sep 21, 2007
4.400
4.418
4.318
4.400
494,477
+0.08(+1.89%)
Sep 20, 2007
4.382
4.482
4.263
4.318
601,513
-0.09(-2.06%)
Sep 19, 2007
4.272
4.409
4.272
4.409
744,631
+0.18(+4.30%)
Sep 18, 2007
4.045
4.245
4.000
4.227
588,092
+0.24(+5.92%)
Sep 17, 2007
3.909
4.000
3.900
3.991
750,791
+0.16(+4.28%)
Sep 14, 2007
3.854
3.863
3.745
3.827
248,393
+0.01(+0.24%)
Sep 13, 2007
3.909
3.909
3.809
3.818
428,693
-0.05(-1.18%)
Sep 12, 2007
3.718
3.945
3.718
3.863
650,906
+0.15(+3.91%)
Sep 11, 2007
3.609
3.754
3.582
3.718
729,846
+0.22(+6.23%)
Sep 10, 2007
3.436
3.536
3.354
3.500
1,112,932
+0.12(+3.49%)
Sep 07, 2007
3.436
3.454
3.354
3.382
312,087
-0.08(-2.36%)
Sep 06, 2007
3.454
3.482
3.409
3.463
429,573
+0.05(+1.60%)
Sep 05, 2007
3.473
3.500
3.300
3.409
762,672
-0.12(-3.35%)
Sep 04, 2007
3.563
3.563
3.427
3.527
513,618
-0.04(-1.02%)
Aug 31, 2007
3.500
3.563
3.427
3.563
400,752
+0.11(+3.16%)
Aug 30, 2007
3.445
3.491
3.391
3.454
243,883
+0.01(+0.26%)
Aug 29, 2007
3.373
3.482
3.345
3.445
635,725
+0.10(+2.99%)
Aug 28, 2007
3.373
3.400
3.309
3.345
252,354
-0.03(-0.81%)
Aug 27, 2007
3.382
3.436
3.363
3.373
345,639
-0.04(-1.07%)
Aug 24, 2007
3.373
3.409
3.318
3.409
378,641
+0.06(+1.90%)
Aug 23, 2007
3.473
3.500
3.327
3.345
439,034
-0.11(-3.16%)
Aug 22, 2007
3.527
3.527
3.373
3.454
320,997
+0.02(+0.53%)
Aug 21, 2007
3.436
3.500
3.382
3.436
306,587
-0.05(-1.56%)
Aug 20, 2007
3.527
3.527
3.363
3.491
452,455
+0.00(+0.00%)
Aug 17, 2007
3.609
3.682
3.463
3.491
733,520
-0.03(-0.78%)
Aug 16, 2007
3.491
3.554
3.291
3.518
1,007,436
-0.04(-1.02%)
Aug 15, 2007
3.654
3.727
3.500
3.554
580,062
-0.13(-3.46%)
Aug 14, 2007
3.727
3.754
3.554
3.682
476,106
-0.02(-0.49%)
Aug 13, 2007
3.873
3.891
3.645
3.700
785,663
-0.16(-4.24%)
Aug 10, 2007
3.545
3.863
3.509
3.863
1,325,574
+0.15(+3.91%)
Aug 09, 2007
3.809
4.018
3.527
3.718
1,705,205
-0.15(-3.76%)
Aug 08, 2007
4.018
4.036
3.863
3.863
878,289
-0.06(-1.62%)
Aug 07, 2007
3.991
3.991
3.863
3.927
519,449
-0.04(-0.92%)
Aug 06, 2007
4.245
4.245
3.863
3.963
1,014,586
-0.25(-6.03%)
Aug 03, 2007
4.266
4.391
4.209
4.218
775,433
-0.16(-3.73%)
Aug 02, 2007
4.327
4.454
4.272
4.382
530,229
+0.03(+0.63%)
Aug 01, 2007
4.363
4.500
4.191
4.354
640,015
+0.03(+0.63%)
Jul 31, 2007
4.282
4.482
4.282
4.327
779,833
+0.05(+1.06%)
Jul 30, 2007
4.327
4.354
4.191
4.282
554,981
-0.05(-1.05%)
Jul 27, 2007
4.372
4.409
4.300
4.327
648,596
-0.10(-2.26%)
Jul 26, 2007
4.545
4.545
4.327
4.427
756,512
-0.15(-3.37%)
Jul 25, 2007
4.572
4.609
4.509
4.582
476,876
+0.02(+0.40%)
Jul 24, 2007
4.818
4.845
4.536
4.563
728,680
-0.22(-4.56%)
Jul 23, 2007
4.818
4.818
4.727
4.782
442,884
+0.01(+0.19%)
Jul 20, 2007
4.918
4.954
4.682
4.772
718,120
-0.15(-2.96%)
Jul 19, 2007
4.818
4.991
4.818
4.918
1,016,566
+0.15(+3.05%)
Jul 18, 2007
4.545
4.818
4.518
4.772
1,002,706
+0.21(+4.58%)
Jul 17, 2007
4.536
4.582
4.518
4.563
404,712
+0.04(+0.80%)
Jul 16, 2007
4.591
4.591
4.500
4.527
463,125
-0.06(-1.39%)
Jul 13, 2007
4.600
4.627
4.572
4.591
330,458
-0.01(-0.20%)
Jul 12, 2007
4.582
4.636
4.554
4.600
437,274
+0.00(+0.00%)
Jul 11, 2007
4.636
4.636
4.518
4.600
454,985
+0.00(+0.00%)
Jul 10, 2007
4.500
4.609
4.482
4.600
686,328
+0.05(+1.00%)
Jul 09, 2007
4.536
4.582
4.500
4.554
755,302
+0.08(+1.83%)
Jul 06, 2007
4.536
4.654
4.418
4.472
414,723
+0.01(+0.20%)
Jul 05, 2007
4.572
4.582
4.463
4.463
475,776
-0.08(-1.80%)
Jul 03, 2007
4.536
4.572
4.518
4.545
467,526
+0.03(+0.60%)
Jul 02, 2007
4.563
4.563
4.418
4.518
345,419
+0.13(+2.90%)
Jun 29, 2007
4.509
4.572
4.382
4.391
448,825
-0.06(-1.43%)
Jun 28, 2007
4.472
4.545
4.427
4.454
332,438
-0.02(-0.41%)
Jun 27, 2007
4.391
4.482
4.318
4.472
458,725
+0.10(+2.29%)
Jun 26, 2007
4.518
4.518
4.327
4.372
579,952
-0.11(-2.43%)
Jun 25, 2007
4.500
4.609
4.472
4.482
632,535
-0.01(-0.20%)
Jun 22, 2007
4.572
4.591
4.482
4.491
2,665,778
-0.05(-1.20%)
Jun 21, 2007
4.482
4.572
4.454
4.545
303,286
+0.06(+1.42%)
Jun 20, 2007
4.618
4.672
4.463
4.482
611,194
-0.14(-2.95%)
Jun 19, 2007
4.545
4.627
4.509
4.618
479,406
+0.11(+2.42%)
Jun 18, 2007
4.500
4.582
4.482
4.509
527,369
+0.04(+0.81%)
Jun 15, 2007
4.391
4.491
4.363
4.472
894,679
+0.14(+3.14%)
Jun 14, 2007
4.291
4.354
4.282
4.336
374,350
+0.08(+1.92%)
Jun 13, 2007
4.254
4.272
4.209
4.254
390,741
+0.05(+1.30%)
Jun 12, 2007
4.263
4.291
4.172
4.200
558,501
-0.09(-2.12%)
Jun 11, 2007
4.382
4.409
4.282
4.291
388,651
-0.09(-2.07%)
Jun 08, 2007
4.400
4.400
4.272
4.382
577,642
+0.03(+0.63%)
Jun 07, 2007
4.463
4.463
4.318
4.354
675,327
-0.09(-2.05%)
Jun 06, 2007
4.409
4.500
4.372
4.445
558,061
-0.07(-1.61%)
Jun 05, 2007
4.518
4.527
4.409
4.518
491,617
+0.00(+0.00%)
Jun 04, 2007
4.418
4.527
4.418
4.518
569,204
+0.10(+2.26%)
Jun 01, 2007
4.363
4.436
4.363
4.418
851,568
+0.06(+1.46%)
May 31, 2007
4.454
4.491
4.300
4.354
1,122,722
-0.10(-2.25%)
May 30, 2007
4.509
4.509
4.445
4.454
549,480
-0.07(-1.61%)
May 29, 2007
4.600
4.600
4.463
4.527
638,805
-0.01(-0.20%)
May 25, 2007
4.545
4.609
4.509
4.536
605,583
+0.00(+0.00%)
May 24, 2007
4.618
4.682
4.509
4.536
751,955
-0.12(-2.54%)
May 23, 2007
4.636
4.709
4.616
4.654
589,302
+0.02(+0.39%)
May 22, 2007
4.791
4.791
4.609
4.636
701,317
-0.15(-3.23%)
May 21, 2007
4.691
4.827
4.691
4.791
635,681
+0.11(+2.33%)
May 18, 2007
4.654
4.745
4.645
4.682
677,857
-0.03(-0.58%)
May 17, 2007
4.654
4.736
4.554
4.709
600,981
+0.10(+2.17%)
May 16, 2007
4.572
4.636
4.509
4.609
958,938
+0.00(+0.00%)
May 15, 2007
4.818
4.818
4.582
4.609
1,277,831
-0.21(-4.34%)
May 14, 2007
4.827
4.872
4.782
4.818
648,706
-0.03(-0.56%)
May 11, 2007
4.727
4.927
4.727
4.845
640,125
+0.05(+0.95%)
May 10, 2007
4.782
4.963
4.763
4.800
1,350,414
-0.37(-7.21%)
May 09, 2007
5.027
5.263
4.954
5.172
977,514
+0.19(+3.83%)
May 08, 2007
5.054
5.145
4.927
4.982
859,933
-0.08(-1.62%)
May 07, 2007
5.063
5.100
5.045
5.063
616,694
+0.03(+0.54%)
May 04, 2007
4.772
5.036
4.809
5.036
583,912
+0.25(+5.12%)
May 03, 2007
4.918
4.945
4.782
4.791
605,710
-0.12(-2.41%)
May 02, 2007
4.736
4.972
4.727
4.909
660,696
+0.15(+3.05%)
May 01, 2007
4.909
4.909
4.718
4.763
994,015
-0.15(-2.96%)
Apr 30, 2007
5.000
5.100
4.782
4.909
854,747
-0.14(-2.70%)
Apr 27, 2007
5.045
5.100
4.963
5.045
829,556
+0.00(+0.00%)
Apr 26, 2007
5.136
5.209
5.027
5.045
618,322
-0.09(-1.77%)
Apr 25, 2007
5.154
5.236
5.091
5.136
534,409
+0.00(+0.00%)
Apr 24, 2007
5.272
5.409
5.136
5.136
682,918
-0.14(-2.59%)
Apr 23, 2007
5.127
5.272
4.972
5.272
1,044,508
+0.16(+3.20%)
Apr 20, 2007
4.845
5.109
4.809
5.109
966,844
+0.29(+6.04%)
Apr 19, 2007
4.863
4.909
4.754
4.818
926,691
-0.15(-2.93%)
Apr 18, 2007
5.118
5.118
4.845
4.963
1,197,086
-0.06(-1.27%)
Apr 17, 2007
5.227
5.272
5.027
5.027
1,504,884
-0.21(-3.99%)
Apr 16, 2007
5.318
5.445
5.136
5.236
822,955
-0.07(-1.37%)
Apr 13, 2007
5.272
5.318
5.136
5.309
906,340
+0.19(+3.73%)
Apr 12, 2007
5.018
5.182
5.000
5.118
744,961
+0.12(+2.36%)
Apr 11, 2007
5.136
5.218
4.918
5.000
1,127,893
-0.12(-2.31%)
Apr 10, 2007
4.809
5.145
4.782
5.118
1,378,047
+0.35(+7.24%)
Apr 09, 2007
4.672
4.782
4.582
4.772
1,200,827
+0.22(+4.79%)
Apr 05, 2007
4.527
4.636
4.527
4.554
335,188
+0.00(+0.00%)
Apr 04, 2007
4.500
4.636
4.500
4.554
402,842
-0.04(-0.79%)
Apr 03, 2007
4.572
4.672
4.509
4.591
712,839
-0.01(-0.20%)
Apr 02, 2007
4.672
4.709
4.563
4.600
567,081
-0.11(-2.32%)
Mar 30, 2007
4.772
4.800
4.682
4.709
486,777
-0.04(-0.77%)
Mar 29, 2007
4.727
4.754
4.609
4.745
736,601
+0.01(+0.19%)
Mar 28, 2007
4.672
4.772
4.618
4.736
709,209
+0.15(+3.37%)
Mar 27, 2007
4.718
4.791
4.554
4.582
709,869
-0.15(-3.26%)
Mar 26, 2007
4.818
4.827
4.682
4.736
423,193
+0.05(+0.97%)
Mar 23, 2007
4.745
4.809
4.682
4.691
591,283
-0.05(-0.96%)
Mar 22, 2007
4.636
4.800
4.636
4.736
824,056
+0.10(+2.16%)
Mar 21, 2007
4.572
4.654
4.472
4.636
743,091
+0.11(+2.41%)
Mar 20, 2007
4.536
4.627
4.445
4.527
1,195,216
+0.09(+2.05%)
Mar 19, 2007
4.154
4.445
4.145
4.436
1,168,705
+0.25(+5.86%)
Mar 16, 2007
4.272
4.291
4.100
4.191
1,143,403
-0.07(-1.71%)
Mar 15, 2007
4.318
4.454
4.227
4.263
909,640
-0.05(-1.26%)
Mar 14, 2007
4.445
4.536
4.254
4.318
1,256,270
-0.08(-1.86%)
Mar 13, 2007
4.591
4.636
4.354
4.400
908,320
-0.19(-4.16%)
Mar 12, 2007
4.772
4.782
4.554
4.591
862,448
-0.19(-3.99%)
Mar 09, 2007
4.900
4.991
4.691
4.782
942,642
-0.09(-1.87%)
Mar 08, 2007
5.191
5.218
4.736
4.872
1,759,218
-0.35(-6.62%)
Mar 07, 2007
5.227
5.254
5.091
5.218
755,082
+0.03(+0.53%)
Mar 06, 2007
5.354
5.354
5.036
5.191
1,322,383
+0.03(+0.53%)
Mar 05, 2007
5.500
5.554
5.145
5.163
1,533,047
-0.38(-6.89%)
Mar 02, 2007
5.763
5.782
5.536
5.545
782,363
-0.24(-4.09%)
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.