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
)
6.220
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 9, 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, 2014
5.881
6.191
5.881
6.054
931,481
-0.40(-6.20%)
Feb 27, 2014
6.409
6.491
6.363
6.454
338,531
+0.00(+0.00%)
Feb 26, 2014
6.509
6.627
6.372
6.454
353,249
-0.05(-0.70%)
Feb 25, 2014
6.718
6.727
6.427
6.500
514,646
-0.25(-3.64%)
Feb 24, 2014
6.327
6.772
6.309
6.745
593,902
+0.44(+6.92%)
Feb 21, 2014
6.381
6.472
6.281
6.309
670,552
-0.05(-0.72%)
Feb 20, 2014
6.072
6.391
6.072
6.354
579,183
+0.27(+4.48%)
Feb 19, 2014
6.127
6.218
6.018
6.081
432,419
-0.09(-1.47%)
Feb 18, 2014
6.054
6.191
6.027
6.172
348,877
+0.15(+2.41%)
Feb 14, 2014
6.045
6.027
6.027
6.027
277,655
-0.01(-0.15%)
Feb 13, 2014
6.009
6.100
5.963
6.036
290,075
-0.01(-0.15%)
Feb 12, 2014
6.063
6.181
6.018
6.045
386,498
-0.01(-0.15%)
Feb 11, 2014
5.891
6.150
5.836
6.054
479,833
+0.18(+3.10%)
Feb 10, 2014
5.791
5.936
5.709
5.872
334,626
+0.05(+0.94%)
Feb 07, 2014
5.836
5.845
5.681
5.818
599,248
+0.02(+0.31%)
Feb 06, 2014
5.527
5.800
5.500
5.800
532,194
+0.30(+5.45%)
Feb 05, 2014
5.582
5.582
5.372
5.500
423,176
-0.08(-1.47%)
Feb 04, 2014
5.445
5.627
5.391
5.582
592,737
+0.19(+3.54%)
Feb 03, 2014
5.482
5.500
5.318
5.391
551,918
-0.08(-1.49%)
Jan 31, 2014
5.463
5.509
5.372
5.472
547,438
-0.11(-1.95%)
Jan 30, 2014
5.609
5.627
5.482
5.582
402,149
+0.01(+0.16%)
Jan 29, 2014
5.609
5.636
5.463
5.572
473,113
-0.08(-1.45%)
Jan 28, 2014
5.600
5.700
5.582
5.654
776,151
+0.08(+1.47%)
Jan 27, 2014
5.827
5.827
5.554
5.572
539,351
-0.24(-4.07%)
Jan 24, 2014
6.036
6.036
5.691
5.809
643,402
-0.25(-4.05%)
Jan 23, 2014
6.163
6.245
6.009
6.054
383,640
-0.10(-1.62%)
Jan 22, 2014
5.981
6.227
5.972
6.154
524,531
+0.19(+3.20%)
Jan 21, 2014
5.782
5.963
5.718
5.963
483,886
+0.25(+4.29%)
Jan 17, 2014
5.836
5.718
5.718
5.718
401,742
-0.15(-2.48%)
Jan 16, 2014
5.791
5.900
5.691
5.863
406,712
+0.08(+1.42%)
Jan 15, 2014
5.891
5.945
5.763
5.782
266,338
-0.11(-1.85%)
Jan 14, 2014
5.800
5.972
5.782
5.891
392,385
+0.14(+2.37%)
Jan 13, 2014
5.872
5.963
5.718
5.754
538,821
-0.15(-2.62%)
Jan 10, 2014
5.745
5.918
5.636
5.909
542,955
+0.15(+2.52%)
Jan 09, 2014
5.636
5.863
5.554
5.763
759,063
+0.19(+3.43%)
Jan 08, 2014
6.045
6.045
5.345
5.572
1,549,253
-0.46(-7.68%)
Jan 07, 2014
5.872
6.081
5.872
6.036
455,855
+0.20(+3.43%)
Jan 06, 2014
6.054
6.091
5.818
5.836
628,361
-0.21(-3.46%)
Jan 03, 2014
6.027
6.118
5.927
6.045
479,726
+0.05(+0.76%)
Jan 02, 2014
6.263
6.263
5.891
6.000
641,279
-0.26(-4.21%)
Dec 31, 2013
6.300
6.263
6.263
6.263
601,183
-0.04(-0.58%)
Dec 30, 2013
6.427
6.445
6.263
6.300
504,576
-0.10(-1.56%)
Dec 27, 2013
6.409
6.445
6.234
6.400
390,856
+0.03(+0.43%)
Dec 26, 2013
6.563
6.572
6.345
6.372
334,000
-0.15(-2.37%)
Dec 24, 2013
6.336
6.545
6.300
6.527
208,265
+0.15(+2.43%)
Dec 23, 2013
6.545
6.618
6.345
6.372
661,888
-0.15(-2.23%)
Dec 20, 2013
6.345
6.636
6.300
6.518
1,688,554
+0.19(+3.02%)
Dec 19, 2013
6.163
6.354
6.091
6.327
532,376
+0.15(+2.35%)
Dec 18, 2013
6.127
6.309
6.009
6.181
713,346
+0.05(+0.74%)
Dec 17, 2013
6.063
6.177
5.918
6.136
559,766
+0.08(+1.35%)
Dec 16, 2013
5.918
6.063
5.900
6.054
525,610
+0.16(+2.78%)
Dec 13, 2013
5.900
5.936
5.727
5.891
549,229
-0.02(-0.31%)
Dec 12, 2013
5.909
6.063
5.827
5.909
793,281
+0.00(+0.00%)
Dec 11, 2013
5.745
5.927
5.618
5.909
745,522
+0.15(+2.69%)
Dec 10, 2013
5.736
5.854
5.663
5.754
740,134
+0.04(+0.64%)
Dec 09, 2013
5.909
5.918
5.636
5.718
880,473
-0.15(-2.48%)
Dec 06, 2013
5.545
6.309
5.509
5.863
2,177,260
+0.50(+9.32%)
Dec 05, 2013
5.336
5.436
5.245
5.363
392,478
+0.01(+0.17%)
Dec 04, 2013
5.300
5.454
5.272
5.354
503,407
+0.05(+1.03%)
Dec 03, 2013
5.245
5.404
5.200
5.300
562,875
+0.03(+0.52%)
Dec 02, 2013
5.472
5.472
5.250
5.272
552,977
-0.23(-4.13%)
Nov 29, 2013
5.572
5.572
5.472
5.500
285,546
-0.02(-0.33%)
Nov 27, 2013
5.636
5.691
5.491
5.518
597,453
-0.15(-2.72%)
Nov 26, 2013
5.482
5.854
5.482
5.672
944,157
+0.40(+7.59%)
Nov 25, 2013
5.454
5.454
5.228
5.272
486,266
-0.21(-3.81%)
Nov 22, 2013
5.482
5.545
5.282
5.482
537,141
+0.03(+0.50%)
Nov 21, 2013
5.145
5.468
5.145
5.454
594,879
+0.35(+6.95%)
Nov 20, 2013
5.045
5.182
4.982
5.100
569,204
+0.07(+1.45%)
Nov 19, 2013
5.145
5.300
5.009
5.027
548,942
-0.14(-2.64%)
Nov 18, 2013
5.536
5.545
5.127
5.163
543,570
-0.36(-6.58%)
Nov 15, 2013
5.645
5.709
5.509
5.527
615,596
-0.14(-2.41%)
Nov 14, 2013
5.427
5.718
5.263
5.663
737,110
+0.23(+4.18%)
Nov 13, 2013
5.218
5.445
5.154
5.436
780,657
+0.16(+3.10%)
Nov 12, 2013
5.227
5.272
5.109
5.272
656,203
+0.05(+0.87%)
Nov 11, 2013
5.363
5.372
5.200
5.227
514,285
-0.16(-3.04%)
Nov 08, 2013
4.627
5.400
4.627
5.391
1,144,002
+0.75(+16.27%)
Nov 07, 2013
4.800
4.872
4.572
4.636
839,645
-0.15(-3.04%)
Nov 06, 2013
4.863
5.027
4.736
4.782
479,655
-0.06(-1.31%)
Nov 05, 2013
5.145
5.145
4.800
4.845
424,332
-0.30(-5.83%)
Nov 04, 2013
4.782
5.145
4.782
5.145
541,365
+0.41(+8.64%)
Nov 01, 2013
4.782
4.845
4.572
4.736
700,838
-0.05(-1.14%)
Oct 31, 2013
5.063
5.068
4.791
4.791
504,853
-0.25(-5.05%)
Oct 30, 2013
5.272
5.354
5.009
5.045
525,390
-0.24(-4.48%)
Oct 29, 2013
5.263
5.309
5.200
5.282
250,030
+0.05(+1.04%)
Oct 28, 2013
5.218
5.291
5.172
5.227
287,094
-0.01(-0.17%)
Oct 25, 2013
5.182
5.272
5.091
5.236
457,747
+0.09(+1.77%)
Oct 24, 2013
4.945
5.154
4.891
5.145
445,726
+0.17(+3.47%)
Oct 23, 2013
5.100
5.127
4.954
4.972
575,388
-0.19(-3.70%)
Oct 22, 2013
5.363
5.409
5.154
5.163
570,088
-0.15(-2.91%)
Oct 21, 2013
5.300
5.469
5.227
5.318
612,531
+0.00(+0.00%)
Oct 18, 2013
5.318
5.318
5.109
5.318
541,860
+0.07(+1.39%)
Oct 17, 2013
5.236
5.292
5.132
5.245
377,668
-0.02(-0.35%)
Oct 16, 2013
5.063
5.309
5.063
5.263
436,262
+0.25(+5.08%)
Oct 15, 2013
5.054
5.191
5.000
5.009
445,188
-0.06(-1.25%)
Oct 14, 2013
5.045
5.118
5.018
5.072
248,931
-0.01(-0.18%)
Oct 11, 2013
4.909
5.136
4.882
5.082
432,834
+0.14(+2.76%)
Oct 10, 2013
4.827
4.968
4.800
4.945
336,189
+0.17(+3.62%)
Oct 09, 2013
5.027
5.127
4.772
4.772
674,997
-0.25(-5.06%)
Oct 08, 2013
5.036
5.191
5.009
5.027
511,105
-0.02(-0.36%)
Oct 07, 2013
5.109
5.200
5.036
5.045
344,718
-0.11(-2.12%)
Oct 04, 2013
5.118
5.218
5.082
5.154
315,274
+0.03(+0.53%)
Oct 03, 2013
5.136
5.154
5.036
5.127
404,502
-0.03(-0.53%)
Oct 02, 2013
5.263
5.300
5.145
5.154
493,733
-0.15(-2.74%)
Oct 01, 2013
5.054
5.300
5.054
5.300
702,949
+0.23(+4.48%)
Sep 30, 2013
4.991
5.118
4.927
5.072
598,234
+0.03(+0.54%)
Sep 27, 2013
5.018
5.082
4.982
5.045
370,769
+0.03(+0.54%)
Sep 26, 2013
4.800
5.036
4.736
5.018
612,659
+0.22(+4.55%)
Sep 25, 2013
4.872
4.991
4.800
4.800
437,110
-0.10(-2.04%)
Sep 24, 2013
4.891
4.959
4.818
4.900
537,168
-0.01(-0.19%)
Sep 23, 2013
4.972
5.036
4.900
4.909
322,236
-0.11(-2.17%)
Sep 20, 2013
4.963
5.054
4.904
5.018
731,867
+0.10(+2.03%)
Sep 19, 2013
4.972
5.045
4.909
4.918
298,702
-0.04(-0.73%)
Sep 18, 2013
4.918
5.072
4.818
4.954
473,704
+0.04(+0.74%)
Sep 17, 2013
4.818
4.927
4.809
4.918
478,286
+0.09(+1.88%)
Sep 16, 2013
4.913
4.936
4.809
4.827
667,765
-0.08(-1.67%)
Sep 13, 2013
4.927
5.027
4.832
4.909
825,043
-0.01(-0.18%)
Sep 12, 2013
4.991
5.018
4.918
4.918
500,830
-0.08(-1.64%)
Sep 11, 2013
4.891
5.018
4.891
5.000
671,477
+0.09(+1.85%)
Sep 10, 2013
5.309
5.318
4.891
4.909
1,279,495
-0.41(-7.69%)
Sep 09, 2013
5.127
5.345
5.109
5.318
602,855
+0.23(+4.46%)
Sep 06, 2013
5.127
5.191
5.027
5.091
1,407,592
-0.02(-0.36%)
Sep 05, 2013
5.009
5.145
5.009
5.109
437,284
+0.08(+1.63%)
Sep 04, 2013
5.136
5.163
5.004
5.027
496,417
-0.09(-1.78%)
Sep 03, 2013
5.136
5.263
5.072
5.118
534,278
+0.06(+1.26%)
Aug 30, 2013
5.227
5.254
5.054
5.054
653,136
-0.16(-3.14%)
Aug 29, 2013
5.363
5.382
5.213
5.218
397,052
-0.15(-2.88%)
Aug 28, 2013
5.172
5.427
5.172
5.372
584,516
+0.20(+3.87%)
Aug 27, 2013
5.318
5.391
5.172
5.172
725,504
-0.17(-3.23%)
Aug 26, 2013
5.391
5.482
5.345
5.345
389,693
-0.05(-0.84%)
Aug 23, 2013
5.218
5.409
5.191
5.391
371,118
+0.17(+3.31%)
Aug 22, 2013
5.182
5.309
5.036
5.218
964,787
+0.05(+0.88%)
Aug 21, 2013
5.418
5.454
5.172
5.172
884,384
-0.25(-4.69%)
Aug 20, 2013
5.527
5.572
5.427
5.427
537,336
-0.07(-1.32%)
Aug 19, 2013
5.472
5.563
5.445
5.500
705,341
+0.01(+0.17%)
Aug 16, 2013
5.718
5.763
5.482
5.491
584,241
-0.27(-4.73%)
Aug 15, 2013
5.563
5.782
5.545
5.763
635,399
+0.13(+2.26%)
Aug 14, 2013
5.691
5.736
5.591
5.636
662,987
-0.05(-0.80%)
Aug 13, 2013
5.709
5.763
5.627
5.681
587,640
-0.04(-0.64%)
Aug 12, 2013
5.600
5.809
5.600
5.718
416,090
+0.05(+0.96%)
Aug 09, 2013
5.681
5.718
5.593
5.663
281,051
-0.05(-0.80%)
Aug 08, 2013
5.736
5.863
5.668
5.709
366,137
+0.05(+0.80%)
Aug 07, 2013
5.672
5.754
5.654
5.663
401,999
-0.02(-0.32%)
Aug 06, 2013
5.700
5.727
5.554
5.681
458,862
-0.02(-0.32%)
Aug 05, 2013
5.681
5.763
5.645
5.700
436,128
+0.03(+0.48%)
Aug 02, 2013
5.618
5.727
5.591
5.672
311,556
+0.03(+0.48%)
Aug 01, 2013
5.709
5.754
5.618
5.645
460,387
+0.01(+0.16%)
Jul 31, 2013
5.582
5.718
5.563
5.636
415,704
+0.07(+1.31%)
Jul 30, 2013
5.472
5.563
5.436
5.563
331,248
+0.09(+1.66%)
Jul 29, 2013
5.482
5.509
5.454
5.472
305,162
-0.04(-0.66%)
Jul 26, 2013
5.500
5.591
5.454
5.509
327,590
-0.04(-0.66%)
Jul 25, 2013
5.482
5.618
5.363
5.545
660,770
+0.05(+0.83%)
Jul 24, 2013
5.672
5.672
5.491
5.500
472,033
-0.15(-2.58%)
Jul 23, 2013
5.727
5.782
5.618
5.645
373,050
-0.05(-0.80%)
Jul 22, 2013
5.627
5.727
5.654
5.691
271,618
+0.03(+0.48%)
Jul 19, 2013
5.700
5.782
5.618
5.663
324,489
-0.05(-0.80%)
Jul 18, 2013
5.618
5.791
5.563
5.709
785,370
+0.09(+1.62%)
Jul 17, 2013
5.763
5.763
5.509
5.618
534,658
-0.17(-2.98%)
Jul 16, 2013
5.654
5.854
5.591
5.791
754,223
+0.13(+2.25%)
Jul 15, 2013
5.854
5.854
5.636
5.663
327,950
-0.14(-2.35%)
Jul 12, 2013
5.863
5.909
5.691
5.800
449,759
-0.05(-0.78%)
Jul 11, 2013
5.918
5.945
5.818
5.845
564,877
+0.01(+0.16%)
Jul 10, 2013
5.645
5.836
5.609
5.836
532,656
+0.18(+3.22%)
Jul 09, 2013
5.482
5.654
5.427
5.654
598,037
+0.23(+4.19%)
Jul 08, 2013
5.382
5.545
5.318
5.427
470,237
+0.06(+1.19%)
Jul 05, 2013
5.163
5.400
5.118
5.363
863,924
+0.29(+5.73%)
Jul 03, 2013
5.018
5.109
4.950
5.072
196,308
+0.05(+1.09%)
Jul 02, 2013
5.200
5.218
4.909
5.018
982,937
-0.17(-3.33%)
Jul 01, 2013
5.227
5.454
5.163
5.191
734,138
-0.01(-0.17%)
Jun 28, 2013
5.109
5.318
5.091
5.200
1,616,785
+0.05(+0.88%)
Jun 27, 2013
5.109
5.313
5.100
5.154
484,577
+0.13(+2.53%)
Jun 26, 2013
5.100
5.118
4.927
5.027
434,116
-0.02(-0.36%)
Jun 25, 2013
5.063
5.091
4.927
5.045
502,074
+0.08(+1.65%)
Jun 24, 2013
4.927
5.045
4.686
4.963
735,301
-0.09(-1.80%)
Jun 21, 2013
5.218
5.236
5.022
5.054
1,441,057
-0.16(-3.14%)
Jun 20, 2013
5.372
5.372
5.182
5.218
493,680
-0.25(-4.65%)
Jun 19, 2013
5.500
5.591
5.391
5.472
324,139
-0.03(-0.50%)
Jun 18, 2013
5.418
5.500
5.372
5.500
252,691
+0.10(+1.85%)
Jun 17, 2013
5.400
5.482
5.332
5.400
331,379
+0.08(+1.54%)
Jun 14, 2013
5.509
5.509
5.309
5.318
276,976
-0.19(-3.47%)
Jun 13, 2013
5.363
5.536
5.336
5.509
194,031
+0.13(+2.36%)
Jun 12, 2013
5.545
5.609
5.363
5.382
322,525
-0.14(-2.47%)
Jun 11, 2013
5.591
5.681
5.482
5.518
496,575
-0.19(-3.34%)
Jun 10, 2013
5.763
5.782
5.609
5.709
254,534
-0.05(-0.79%)
Jun 07, 2013
5.627
5.772
5.572
5.754
507,243
+0.24(+4.28%)
Jun 06, 2013
5.500
5.613
5.418
5.518
469,295
+0.02(+0.33%)
Jun 05, 2013
5.400
5.536
5.291
5.500
637,353
+0.11(+2.02%)
Jun 04, 2013
5.282
5.491
5.200
5.391
1,906,619
+0.11(+2.07%)
Jun 03, 2013
5.518
5.636
5.191
5.282
1,301,831
-0.28(-5.07%)
May 31, 2013
5.636
5.691
5.491
5.563
496,561
-0.15(-2.70%)
May 30, 2013
5.754
5.772
5.618
5.718
325,549
-0.03(-0.47%)
May 29, 2013
5.736
5.836
5.681
5.745
296,914
-0.06(-1.10%)
May 28, 2013
5.827
5.891
5.727
5.809
439,366
+0.11(+1.91%)
May 24, 2013
5.591
5.718
5.527
5.700
343,798
+0.11(+1.95%)
May 23, 2013
5.563
5.663
5.518
5.591
429,152
-0.02(-0.32%)
May 22, 2013
5.800
5.954
5.600
5.609
800,921
-0.18(-3.14%)
May 21, 2013
5.991
5.991
5.772
5.791
273,325
-0.18(-3.04%)
May 20, 2013
5.800
5.972
5.745
5.972
469,920
+0.19(+3.30%)
May 17, 2013
5.772
5.826
5.709
5.782
434,271
+0.07(+1.27%)
May 16, 2013
5.809
5.809
5.681
5.709
363,042
-0.09(-1.57%)
May 15, 2013
5.709
5.836
5.618
5.800
547,778
-0.11(-1.85%)
May 13, 2013
6.200
6.209
5.800
5.909
836,696
-0.35(-5.52%)
May 10, 2013
6.745
6.745
6.045
6.254
872,809
-0.56(-8.27%)
May 09, 2013
6.700
6.827
6.572
6.818
629,757
+0.10(+1.49%)
May 08, 2013
6.572
6.718
6.527
6.718
593,563
+0.13(+1.93%)
May 07, 2013
6.336
6.600
6.300
6.591
433,036
+0.26(+4.17%)
May 06, 2013
6.436
6.454
6.281
6.327
355,869
-0.11(-1.69%)
May 03, 2013
6.118
6.463
5.991
6.436
509,060
+0.45(+7.44%)
May 02, 2013
5.718
6.009
5.645
5.991
482,414
+0.33(+5.78%)
May 01, 2013
6.091
6.091
5.636
5.663
792,639
-0.45(-7.29%)
Apr 30, 2013
6.109
6.154
6.000
6.109
243,411
+0.00(+0.00%)
Apr 29, 2013
6.091
6.172
6.029
6.109
149,679
+0.10(+1.66%)
Apr 26, 2013
6.127
6.127
6.000
6.009
253,871
-0.12(-1.93%)
Apr 25, 2013
6.291
6.363
6.109
6.127
381,912
-0.10(-1.61%)
Apr 24, 2013
6.027
6.227
6.027
6.227
286,804
+0.23(+3.79%)
Apr 23, 2013
5.918
6.018
5.881
6.000
974,422
+0.15(+2.48%)
Apr 22, 2013
5.918
5.981
5.727
5.854
298,166
-0.05(-0.92%)
Apr 19, 2013
6.036
6.109
5.891
5.909
409,627
-0.11(-1.81%)
Apr 18, 2013
5.945
6.045
5.809
6.018
444,456
+0.12(+2.00%)
Apr 17, 2013
6.009
6.027
5.772
5.900
651,492
-0.18(-2.99%)
Apr 16, 2013
5.954
6.091
5.786
6.081
797,599
+0.26(+4.53%)
Apr 15, 2013
6.191
6.227
5.791
5.818
850,711
-0.49(-7.78%)
Apr 12, 2013
6.445
6.491
6.200
6.309
524,109
-0.22(-3.34%)
Apr 11, 2013
6.627
6.727
6.509
6.527
550,269
-0.11(-1.64%)
Apr 10, 2013
6.500
6.691
6.463
6.636
672,171
+0.18(+2.82%)
Apr 09, 2013
6.591
6.618
6.454
6.454
384,936
-0.11(-1.66%)
Apr 08, 2013
6.481
6.572
6.436
6.563
341,463
+0.15(+2.27%)
Apr 05, 2013
6.191
6.472
6.191
6.418
529,954
+0.07(+1.15%)
Apr 04, 2013
6.391
6.436
6.300
6.345
474,606
-0.04(-0.57%)
Apr 03, 2013
6.618
6.636
6.336
6.381
513,481
-0.24(-3.57%)
Apr 02, 2013
6.781
6.800
6.609
6.618
345,039
-0.09(-1.36%)
Apr 01, 2013
6.972
6.972
6.609
6.709
379,471
-0.19(-2.77%)
Mar 28, 2013
6.918
6.945
6.777
6.900
431,933
+0.02(+0.26%)
Mar 27, 2013
6.909
6.981
6.827
6.881
254,108
-0.08(-1.18%)
Mar 26, 2013
6.981
7.045
6.927
6.963
238,806
+0.01(+0.13%)
Mar 25, 2013
6.909
7.063
6.881
6.954
347,332
+0.06(+0.92%)
Mar 22, 2013
6.909
7.036
6.827
6.891
574,147
+0.01(+0.13%)
Mar 21, 2013
7.018
7.054
6.854
6.881
351,755
-0.21(-2.95%)
Mar 20, 2013
7.081
7.145
7.000
7.091
391,237
+0.06(+0.91%)
Mar 19, 2013
7.100
7.100
6.900
7.027
496,344
-0.05(-0.64%)
Mar 18, 2013
7.036
7.236
7.009
7.072
475,027
-0.11(-1.52%)
Mar 15, 2013
7.445
7.654
6.972
7.181
1,760,013
-0.98(-12.03%)
Mar 14, 2013
7.945
8.163
7.927
8.163
869,571
+0.21(+2.63%)
Mar 13, 2013
8.145
8.236
7.827
7.954
681,010
-0.23(-2.78%)
Mar 12, 2013
7.572
8.218
7.518
8.181
1,532,701
+0.57(+7.53%)
Mar 11, 2013
7.600
7.718
7.490
7.609
219,648
-0.02(-0.24%)
Mar 08, 2013
7.563
7.659
7.419
7.627
366,650
+0.13(+1.70%)
Mar 07, 2013
7.100
7.509
7.100
7.500
321,897
+0.40(+5.63%)
Mar 06, 2013
7.109
7.158
7.009
7.100
209,127
+0.05(+0.77%)
Mar 05, 2013
7.045
7.145
6.991
7.045
432,022
+0.08(+1.17%)
Mar 04, 2013
7.290
7.345
6.945
6.963
716,873
-0.36(-4.96%)
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.