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
)
6.310
+0.100 (+1.61%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 15, 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 (%)
Jun 30, 2009
3.688
3.842
3.669
3.842
901,806
+0.15(+4.19%)
Jun 29, 2009
3.815
3.815
3.551
3.688
487,459
-0.02(-0.49%)
Jun 26, 2009
3.479
3.706
3.479
3.706
1,282,001
+0.15(+4.35%)
Jun 25, 2009
3.451
3.560
3.442
3.551
430,686
+0.17(+5.11%)
Jun 24, 2009
3.342
3.524
3.279
3.379
633,183
+0.14(+4.20%)
Jun 23, 2009
3.270
3.342
3.233
3.243
406,411
+0.02(+0.56%)
Jun 22, 2009
3.515
3.533
3.224
3.224
581,660
-0.32(-8.97%)
Jun 19, 2009
3.615
3.615
3.497
3.542
701,416
-0.01(-0.26%)
Jun 18, 2009
3.678
3.715
3.497
3.551
784,725
-0.13(-3.46%)
Jun 17, 2009
3.633
3.697
3.524
3.678
456,151
+0.04(+1.00%)
Jun 16, 2009
3.797
3.860
3.642
3.642
468,327
-0.15(-4.07%)
Jun 15, 2009
3.851
3.933
3.751
3.797
506,906
-0.15(-3.91%)
Jun 12, 2009
3.933
3.996
3.860
3.951
456,248
-0.02(-0.46%)
Jun 11, 2009
3.933
4.087
3.896
3.969
457,345
+0.11(+2.82%)
Jun 10, 2009
4.133
4.160
3.833
3.860
758,803
-0.17(-4.28%)
Jun 09, 2009
3.951
4.087
3.951
4.033
494,344
+0.13(+3.26%)
Jun 08, 2009
3.996
4.015
3.878
3.906
392,769
-0.14(-3.37%)
Jun 05, 2009
4.151
4.165
4.042
4.042
636,485
+0.00(+0.00%)
Jun 04, 2009
3.969
4.142
3.915
4.042
526,426
+0.03(+0.68%)
Jun 03, 2009
4.251
4.251
3.906
4.015
596,468
-0.26(-6.16%)
Jun 02, 2009
4.341
4.423
4.223
4.278
1,336,512
-0.05(-1.05%)
Jun 01, 2009
4.269
4.460
4.151
4.323
983,100
+0.18(+4.39%)
May 29, 2009
4.187
4.251
4.033
4.142
856,602
-0.04(-0.87%)
May 28, 2009
3.906
4.214
3.906
4.178
841,436
+0.27(+6.98%)
May 27, 2009
3.906
4.024
3.878
3.906
763,544
+0.01(+0.23%)
May 26, 2009
3.633
3.951
3.579
3.896
920,533
+0.28(+7.79%)
May 22, 2009
3.678
3.733
3.615
3.615
423,303
-0.03(-0.75%)
May 21, 2009
3.633
3.724
3.597
3.642
627,685
+0.01(+0.25%)
May 20, 2009
3.869
3.942
3.633
3.633
861,466
-0.18(-4.76%)
May 19, 2009
3.806
4.024
3.706
3.815
1,027,655
+0.07(+1.94%)
May 18, 2009
4.024
4.024
3.606
3.742
1,298,935
-0.15(-3.96%)
May 15, 2009
4.296
4.296
3.860
3.896
845,028
-0.38(-8.92%)
May 14, 2009
4.214
4.305
4.087
4.278
906,614
+0.09(+2.17%)
May 13, 2009
4.641
4.641
4.178
4.187
784,827
-0.46(-9.96%)
May 12, 2009
4.923
4.923
4.559
4.650
667,301
+0.01(+0.20%)
May 11, 2009
4.886
4.996
4.632
4.641
782,514
-0.48(-9.40%)
May 08, 2009
4.832
5.177
4.814
5.123
615,993
+0.35(+7.22%)
May 07, 2009
4.896
5.032
4.641
4.777
1,240,663
-0.04(-0.75%)
May 06, 2009
4.569
4.823
4.478
4.814
1,819,874
+0.31(+6.85%)
May 05, 2009
4.523
4.532
4.405
4.505
602,114
-0.04(-0.80%)
May 04, 2009
4.341
4.559
4.244
4.541
922,651
+0.28(+6.61%)
May 01, 2009
4.305
4.569
4.223
4.260
620,799
-0.07(-1.68%)
Apr 30, 2009
4.414
4.414
4.314
4.332
441,444
-0.03(-0.63%)
Apr 29, 2009
4.160
4.369
4.105
4.360
682,008
+0.24(+5.73%)
Apr 28, 2009
4.251
4.269
4.114
4.124
434,058
-0.16(-3.81%)
Apr 27, 2009
4.269
4.469
4.223
4.287
546,108
-0.07(-1.67%)
Apr 24, 2009
4.450
4.587
4.260
4.360
616,889
-0.03(-0.62%)
Apr 23, 2009
4.678
4.714
4.360
4.387
395,924
-0.21(-4.55%)
Apr 22, 2009
4.559
4.732
4.450
4.596
507,719
+0.02(+0.40%)
Apr 21, 2009
4.323
4.623
4.287
4.578
441,700
+0.31(+7.23%)
Apr 20, 2009
4.550
4.550
4.269
4.269
458,511
-0.39(-8.38%)
Apr 17, 2009
4.550
4.723
4.550
4.659
415,434
+0.05(+0.98%)
Apr 16, 2009
4.569
4.678
4.450
4.614
548,205
+0.08(+1.80%)
Apr 15, 2009
4.478
4.559
4.360
4.532
648,333
-0.02(-0.40%)
Apr 14, 2009
4.678
4.741
4.523
4.550
760,340
-0.19(-4.02%)
Apr 13, 2009
4.868
4.941
4.705
4.741
580,177
-0.22(-4.40%)
Apr 09, 2009
4.814
4.995
4.705
4.959
564,070
+0.25(+5.20%)
Apr 08, 2009
4.541
4.768
4.469
4.714
382,632
+0.21(+4.64%)
Apr 07, 2009
4.796
4.823
4.505
4.505
775,687
-0.38(-7.81%)
Apr 06, 2009
4.886
4.914
4.678
4.886
563,923
-0.15(-3.06%)
Apr 03, 2009
4.787
5.159
4.687
5.041
811,082
+0.25(+5.31%)
Apr 02, 2009
4.905
4.950
4.678
4.787
802,563
+0.05(+1.15%)
Apr 01, 2009
4.723
4.805
4.587
4.732
647,920
-0.07(-1.51%)
Mar 31, 2009
4.777
4.986
4.750
4.805
496,297
+0.07(+1.54%)
Mar 30, 2009
4.759
4.814
4.550
4.732
537,749
-0.42(-8.11%)
Mar 26, 2009
5.014
5.150
4.941
5.150
542,358
+0.21(+4.23%)
Mar 25, 2009
4.805
5.023
4.578
4.941
746,035
+0.01(+0.18%)
Mar 24, 2009
5.313
5.313
4.932
4.932
484,175
-0.41(-7.65%)
Mar 23, 2009
5.159
5.341
5.141
5.341
804,574
+0.70(+15.07%)
Mar 20, 2009
4.823
4.941
4.632
4.641
728,266
-0.30(-6.15%)
Mar 19, 2009
4.768
5.132
4.741
4.946
738,165
+0.25(+5.25%)
Mar 18, 2009
4.732
4.905
4.532
4.699
542,998
-0.16(-3.30%)
Mar 17, 2009
4.024
4.859
4.024
4.859
997,323
+0.19(+4.09%)
Mar 16, 2009
4.787
4.932
4.632
4.668
564,236
-0.06(-1.34%)
Mar 13, 2009
5.441
5.450
4.496
4.732
0
-0.67(-12.44%)
Mar 12, 2009
4.959
5.441
4.814
5.404
497,302
+0.45(+8.97%)
Mar 11, 2009
4.814
5.077
4.814
4.959
333,188
+0.15(+3.02%)
Mar 10, 2009
4.605
4.859
4.578
4.814
476,163
+0.35(+7.72%)
Mar 09, 2009
4.696
4.914
4.423
4.469
493,449
-0.27(-5.75%)
Mar 06, 2009
4.850
4.986
4.550
4.741
0
-0.10(-2.06%)
Mar 05, 2009
5.204
5.304
4.823
4.841
412,227
-0.43(-8.10%)
Mar 04, 2009
4.759
5.368
4.750
5.268
807,886
+0.39(+8.01%)
Mar 02, 2009
5.068
5.123
4.768
4.877
698,901
-0.30(-5.79%)
Feb 27, 2009
5.368
5.422
5.141
5.177
0
-0.22(-4.04%)
Feb 26, 2009
5.540
5.704
5.386
5.395
487,987
-0.07(-1.33%)
Feb 25, 2009
5.495
5.604
5.368
5.468
788,289
+0.02(+0.33%)
Feb 24, 2009
5.195
5.613
5.086
5.450
1,128,898
+0.33(+6.38%)
Feb 23, 2009
5.858
5.940
5.114
5.123
828,567
-0.73(-12.42%)
Feb 20, 2009
6.067
6.122
5.631
5.849
0
-0.32(-5.15%)
Feb 19, 2009
6.058
6.240
5.995
6.167
431,002
+0.14(+2.26%)
Feb 18, 2009
6.585
6.585
6.004
6.031
466,277
-0.50(-7.65%)
Feb 17, 2009
7.266
7.266
6.512
6.530
714,416
-0.84(-11.34%)
Feb 13, 2009
7.075
7.520
7.075
7.366
503,893
+0.21(+2.92%)
Feb 12, 2009
7.266
7.302
6.857
7.157
570,403
-0.25(-3.43%)
Feb 11, 2009
7.302
7.620
7.175
7.411
512,126
+0.13(+1.75%)
Feb 10, 2009
7.584
7.757
7.166
7.284
693,789
-0.27(-3.61%)
Feb 09, 2009
7.293
7.575
7.293
7.557
449,751
+0.15(+2.09%)
Feb 06, 2009
7.302
7.448
7.139
7.402
0
+0.15(+2.13%)
Feb 05, 2009
7.003
7.339
6.903
7.248
484,740
+0.16(+2.31%)
Feb 04, 2009
7.021
7.275
6.939
7.084
367,596
+0.09(+1.30%)
Feb 03, 2009
7.039
7.230
6.812
6.994
353,239
-0.15(-2.16%)
Feb 02, 2009
6.721
7.194
6.685
7.148
501,308
+0.33(+4.79%)
Jan 30, 2009
6.994
7.330
6.767
6.821
0
-0.25(-3.47%)
Jan 29, 2009
6.966
7.448
6.939
7.066
594,924
-0.02(-0.26%)
Jan 28, 2009
7.066
7.130
6.876
7.084
469,346
+0.12(+1.69%)
Jan 27, 2009
6.948
7.084
6.594
6.966
571,239
+0.15(+2.13%)
Jan 26, 2009
6.576
7.021
6.530
6.821
387,650
+0.28(+4.31%)
Jan 23, 2009
6.149
6.666
6.058
6.540
0
+0.22(+3.45%)
Jan 22, 2009
6.785
6.785
6.140
6.322
514,626
-0.63(-9.02%)
Jan 21, 2009
6.004
7.030
5.958
6.948
711,035
+1.01(+16.97%)
Jan 20, 2009
6.558
6.621
5.922
5.940
472,426
-0.62(-9.42%)
Jan 16, 2009
6.567
6.748
6.158
6.558
0
+0.08(+1.26%)
Jan 15, 2009
5.904
6.521
5.731
6.476
766,442
+0.57(+9.69%)
Jan 14, 2009
6.240
6.349
5.858
5.904
606,443
-0.46(-7.28%)
Jan 13, 2009
6.431
6.485
6.222
6.367
681,660
-0.24(-3.58%)
Jan 12, 2009
6.594
6.776
6.358
6.603
512,080
+0.01(+0.14%)
Jan 09, 2009
6.848
6.848
6.494
6.594
462,669
-0.28(-4.10%)
Jan 08, 2009
6.585
7.266
6.494
6.876
1,633,337
+0.26(+3.98%)
Jan 07, 2009
7.075
7.193
6.403
6.612
632,287
-0.59(-8.20%)
Jan 06, 2009
7.684
7.693
6.985
7.203
1,010,456
-0.23(-3.06%)
Jan 05, 2009
6.848
7.584
6.839
7.430
985,024
+0.59(+8.63%)
Jan 02, 2009
6.757
7.157
6.721
6.839
0
+0.08(+1.21%)
Jan 01, 2009
6.131
6.903
6.131
6.757
0
+0.00(+0.00%)
Dec 31, 2008
6.131
6.903
6.131
6.757
898,960
+0.67(+11.04%)
Dec 30, 2008
5.949
6.085
5.740
6.085
955,268
+0.41(+7.20%)
Dec 29, 2008
5.531
5.677
5.431
5.677
643,680
+0.28(+5.22%)
Dec 26, 2008
5.304
5.450
5.250
5.395
0
+0.15(+2.77%)
Dec 24, 2008
5.204
5.286
5.032
5.250
150,742
+0.10(+1.94%)
Dec 23, 2008
5.259
5.450
5.023
5.150
411,511
-0.05(-1.05%)
Dec 22, 2008
5.631
5.631
4.995
5.204
490,080
-0.27(-4.98%)
Dec 19, 2008
5.431
5.795
5.350
5.477
873,295
+0.12(+2.20%)
Dec 18, 2008
5.686
5.704
5.286
5.359
2,243,632
-0.33(-5.75%)
Dec 17, 2008
6.004
6.222
5.649
5.686
805,393
-0.43(-6.98%)
Dec 16, 2008
5.958
6.113
5.713
6.113
890,036
+0.19(+3.22%)
Dec 15, 2008
6.231
6.403
5.740
5.922
861,713
-0.27(-4.40%)
Dec 12, 2008
5.777
6.194
5.586
6.194
0
+0.28(+4.76%)
Dec 11, 2008
6.185
6.412
5.722
5.913
826,881
-0.20(-3.27%)
Dec 10, 2008
5.740
6.113
5.559
6.113
526,584
+0.61(+11.06%)
Dec 09, 2008
5.749
5.931
5.400
5.504
676,960
-0.27(-4.72%)
Dec 08, 2008
5.658
5.822
5.468
5.777
825,886
+0.35(+6.35%)
Dec 05, 2008
5.749
5.849
4.914
5.431
0
-0.47(-8.00%)
Dec 04, 2008
6.530
6.767
5.831
5.904
1,508,104
-0.72(-10.84%)
Dec 03, 2008
6.540
6.776
5.985
6.621
1,370,699
+0.22(+3.40%)
Dec 02, 2008
6.322
6.431
5.677
6.403
3,143,581
+0.19(+3.07%)
Dec 01, 2008
5.377
6.508
5.377
6.213
2,181,128
+0.49(+8.57%)
Nov 28, 2008
5.758
5.904
5.395
5.722
647,104
-0.22(-3.67%)
Nov 26, 2008
4.687
5.976
4.614
5.940
1,208,849
+1.17(+24.57%)
Nov 25, 2008
4.687
4.868
4.505
4.768
1,874,765
+0.18(+3.96%)
Nov 24, 2008
3.915
4.623
3.906
4.587
916,297
+0.68(+17.44%)
Nov 21, 2008
3.669
3.942
3.479
3.906
1,194,309
+0.35(+9.69%)
Nov 20, 2008
3.706
3.842
3.542
3.560
886,165
-0.26(-6.89%)
Nov 19, 2008
3.860
3.987
3.733
3.824
498,637
-0.05(-1.41%)
Nov 18, 2008
4.060
4.060
3.724
3.878
558,269
-0.12(-2.95%)
Nov 17, 2008
4.060
4.214
3.933
3.996
363,365
+0.01(+0.23%)
Nov 14, 2008
4.414
4.428
3.987
3.987
0
-0.54(-11.85%)
Nov 13, 2008
3.842
4.523
3.742
4.523
766,110
+0.71(+18.57%)
Nov 12, 2008
4.178
4.260
3.724
3.815
1,029,837
-0.48(-11.21%)
Nov 11, 2008
4.478
4.532
4.251
4.296
486,836
-0.17(-3.86%)
Nov 10, 2008
4.532
4.759
4.360
4.469
495,129
+0.19(+4.46%)
Nov 07, 2008
3.996
4.396
3.987
4.278
0
+0.30(+7.53%)
Nov 06, 2008
4.260
4.296
3.860
3.978
620,447
-0.42(-9.50%)
Nov 05, 2008
4.505
4.578
4.332
4.396
697,918
-0.25(-5.47%)
Nov 04, 2008
4.768
4.968
4.414
4.650
619,245
-0.09(-1.92%)
Nov 03, 2008
4.877
4.886
4.559
4.741
709,461
-0.07(-1.51%)
Oct 31, 2008
4.214
4.877
4.178
4.814
0
+0.35(+7.72%)
Oct 30, 2008
4.024
4.469
3.924
4.469
662,216
+0.54(+13.89%)
Oct 29, 2008
4.005
4.151
3.824
3.924
892,486
+0.00(+0.00%)
Oct 28, 2008
3.933
3.978
3.588
3.924
797,964
+0.25(+6.67%)
Oct 27, 2008
4.087
4.087
3.669
3.678
323,725
-0.49(-11.76%)
Oct 24, 2008
3.706
4.242
3.688
4.169
0
-0.15(-3.57%)
Oct 23, 2008
4.478
4.541
3.978
4.323
708,427
+0.01(+0.21%)
Oct 22, 2008
4.532
4.705
4.178
4.314
622,319
-0.42(-8.83%)
Oct 21, 2008
4.714
4.977
4.541
4.732
595,765
-0.03(-0.57%)
Oct 20, 2008
4.341
4.832
4.314
4.759
551,993
+0.62(+14.91%)
Oct 17, 2008
4.242
4.668
3.815
4.142
0
-0.20(-4.60%)
Oct 16, 2008
3.733
4.405
3.506
4.341
1,156,615
+0.64(+17.44%)
Oct 15, 2008
4.151
4.223
3.697
3.697
579,755
-0.64(-14.68%)
Oct 14, 2008
4.559
4.714
4.205
4.332
688,906
-0.05(-1.24%)
Oct 13, 2008
3.996
4.396
3.942
4.387
873,150
+0.54(+13.91%)
Oct 10, 2008
3.642
3.942
3.179
3.851
0
+0.06(+1.68%)
Oct 09, 2008
4.387
4.496
3.742
3.787
433,392
-0.48(-11.28%)
Oct 08, 2008
4.296
4.514
4.024
4.269
934,955
-0.15(-3.49%)
Oct 07, 2008
5.159
5.168
4.414
4.423
917,464
-0.65(-12.88%)
Oct 06, 2008
5.441
5.441
4.578
5.077
868,312
-0.35(-6.52%)
Oct 03, 2008
5.441
6.067
5.413
5.431
0
+0.01(+0.17%)
Oct 02, 2008
5.922
6.013
5.386
5.422
713,518
-0.59(-9.82%)
Oct 01, 2008
6.022
6.249
5.904
6.013
503,058
-0.20(-3.22%)
Sep 30, 2008
6.058
6.312
5.577
6.213
646,557
+0.54(+9.44%)
Sep 29, 2008
6.367
6.367
5.640
5.677
653,397
-0.83(-12.71%)
Sep 26, 2008
6.322
6.621
6.222
6.503
0
-0.07(-1.10%)
Sep 25, 2008
6.403
6.639
6.358
6.576
410,279
+0.15(+2.40%)
Sep 24, 2008
6.494
6.685
6.421
6.421
373,940
-0.04(-0.56%)
Sep 23, 2008
6.658
6.776
6.385
6.458
687,370
-0.22(-3.27%)
Sep 22, 2008
6.540
6.803
6.349
6.676
650,440
+0.14(+2.08%)
Sep 19, 2008
5.995
6.540
5.895
6.540
0
+0.86(+15.20%)
Sep 18, 2008
5.649
6.040
5.422
5.677
948,304
+0.05(+0.97%)
Sep 17, 2008
5.867
5.876
5.459
5.622
804,705
-0.34(-5.64%)
Sep 16, 2008
5.413
5.958
5.386
5.958
686,335
+0.26(+4.63%)
Sep 15, 2008
6.231
6.231
5.604
5.695
795,722
-0.72(-11.19%)
Sep 12, 2008
6.213
6.648
6.213
6.412
0
+0.10(+1.58%)
Sep 11, 2008
6.449
6.449
6.022
6.312
616,873
-0.15(-2.25%)
Sep 10, 2008
5.949
6.458
5.949
6.458
788,763
+0.53(+8.88%)
Sep 09, 2008
6.494
6.530
5.931
5.931
1,366,072
-0.60(-9.18%)
Sep 08, 2008
6.549
6.803
6.503
6.530
480,225
-0.07(-1.10%)
Sep 05, 2008
6.476
6.685
6.322
6.603
0
+0.06(+0.97%)
Sep 04, 2008
6.521
6.785
6.358
6.540
539,512
-0.08(-1.23%)
Sep 03, 2008
6.621
6.812
6.558
6.621
459,432
-0.09(-1.35%)
Sep 02, 2008
7.030
7.030
6.621
6.712
648,447
-0.40(-5.62%)
Aug 29, 2008
7.184
7.411
7.021
7.112
0
-0.17(-2.37%)
Aug 28, 2008
7.502
7.520
7.012
7.284
562,003
-0.11(-1.47%)
Aug 27, 2008
7.166
7.402
7.166
7.393
674,523
+0.31(+4.36%)
Aug 26, 2008
6.676
7.212
6.676
7.084
559,373
+0.29(+4.28%)
Aug 25, 2008
6.803
7.003
6.703
6.794
537,367
+0.05(+0.67%)
Aug 22, 2008
6.648
6.948
6.612
6.748
0
+0.00(+0.00%)
Aug 21, 2008
6.594
6.857
6.449
6.748
627,215
+0.19(+2.91%)
Aug 20, 2008
6.158
6.648
6.104
6.558
753,750
+0.43(+6.96%)
Aug 19, 2008
6.031
6.222
5.985
6.131
467,927
+0.16(+2.74%)
Aug 18, 2008
6.085
6.213
5.963
5.967
452,475
-0.05(-0.91%)
Aug 15, 2008
6.149
6.303
5.931
6.022
0
-0.14(-2.21%)
Aug 14, 2008
6.013
6.231
5.858
6.158
1,202,526
+0.23(+3.83%)
Aug 13, 2008
5.322
5.949
5.295
5.931
999,467
+0.70(+13.37%)
Aug 12, 2008
5.531
5.531
4.823
5.232
997,478
+0.06(+1.23%)
Aug 11, 2008
5.213
5.332
4.932
5.168
905,479
-0.16(-3.07%)
Aug 08, 2008
5.540
5.568
5.259
5.332
674,781
-0.20(-3.61%)
Aug 07, 2008
5.577
5.622
5.386
5.531
711,524
+0.02(+0.33%)
Aug 06, 2008
5.241
5.540
5.241
5.513
1,494,184
+0.21(+3.94%)
Aug 05, 2008
5.213
5.513
5.213
5.304
650,556
+0.02(+0.34%)
Aug 04, 2008
5.995
6.067
5.277
5.286
879,741
-0.69(-11.55%)
Aug 01, 2008
5.985
6.249
5.913
5.976
459,596
+0.03(+0.46%)
Jul 31, 2008
6.085
6.249
5.777
5.949
578,679
-0.21(-3.39%)
Jul 30, 2008
5.695
6.203
5.577
6.158
668,190
+0.43(+7.45%)
Jul 29, 2008
5.731
5.795
5.504
5.731
506,189
+0.04(+0.64%)
Jul 28, 2008
5.767
5.831
5.631
5.695
567,629
-0.09(-1.57%)
Jul 25, 2008
5.686
5.886
5.677
5.786
731,960
+0.10(+1.76%)
Jul 24, 2008
5.668
5.831
5.422
5.686
720,415
-0.01(-0.16%)
Jul 23, 2008
5.795
5.904
5.622
5.695
671,009
-0.20(-3.39%)
Jul 22, 2008
6.122
6.276
5.767
5.895
986,400
-0.45(-7.15%)
Jul 21, 2008
6.058
6.431
5.958
6.349
685,710
+0.23(+3.71%)
Jul 18, 2008
6.004
6.340
5.931
6.122
581,557
-0.03(-0.44%)
Jul 17, 2008
6.540
6.594
5.822
6.149
1,144,051
-0.47(-7.13%)
Jul 16, 2008
6.812
6.857
6.421
6.621
724,565
-0.21(-3.06%)
Jul 15, 2008
7.094
7.175
6.821
6.830
718,083
-0.33(-4.57%)
Jul 14, 2008
7.130
7.257
7.012
7.157
598,059
-0.02(-0.25%)
Jul 11, 2008
7.030
7.257
6.857
7.175
1,029,156
+0.16(+2.33%)
Jul 10, 2008
6.358
7.066
6.358
7.012
1,418,906
+0.58(+9.04%)
Jul 09, 2008
6.503
6.857
6.403
6.431
1,021,283
-0.16(-2.48%)
Jul 08, 2008
6.585
6.721
6.222
6.594
1,032,408
-0.14(-2.02%)
Jul 07, 2008
6.930
6.975
6.512
6.730
943,189
-0.21(-3.01%)
Jul 04, 2008
7.393
7.402
6.458
6.939
1,034,397
+0.00(+0.00%)
Jul 03, 2008
7.393
7.402
6.458
6.939
1,034,397
-0.55(-7.39%)
Jul 02, 2008
7.875
7.875
7.457
7.493
951,241
-0.28(-3.62%)
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.