Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.6975 0.7470 0.6940 0.7470 277,132 +0.05(+7.36%)
Jan 30, 2018 0.7119 0.7290 0.6930 0.6957 188,959 -0.02(-3.25%)
Jan 29, 2018 0.7515 0.7515 0.7019 0.7191 209,450 -0.02(-2.26%)
Jan 26, 2018 0.7290 0.7380 0.7155 0.7358 147,080 +0.01(+1.74%)
Jan 25, 2018 0.7200 0.7290 0.7020 0.7232 132,570 +0.00(+0.44%)
Jan 24, 2018 0.7542 0.7542 0.7155 0.7200 157,248 -0.04(-4.65%)
Jan 23, 2018 0.7290 0.7551 0.7290 0.7551 137,112 +0.03(+3.58%)
Jan 22, 2018 0.7391 0.7650 0.7290 0.7290 96,741 -0.01(-0.94%)
Jan 19, 2018 0.7290 0.7459 0.7290 0.7360 82,482 +0.01(+0.95%)
Jan 18, 2018 0.7200 0.7452 0.7200 0.7290 50,308 -0.02(-2.41%)
Jan 17, 2018 0.7560 0.7560 0.7290 0.7470 100,341 -0.02(-2.35%)
Jan 16, 2018 0.7218 0.7650 0.7065 0.7650 482,452 +0.04(+4.94%)
Jan 12, 2018 0.7290 0.7290 0.7290 0 +0.01(+1.25%)
Jan 11, 2018 0.7002 0.7641 0.6858 0.7200 493,442 +0.03(+3.91%)
Jan 10, 2018 0.6930 0.7110 0.6840 0.6929 122,968 -0.00(-0.01%)
Jan 09, 2018 0.6795 0.7009 0.6680 0.6930 143,988 +0.01(+1.99%)
Jan 08, 2018 0.6750 0.7007 0.6660 0.6795 145,501 +0.00(+0.67%)
Jan 05, 2018 0.7021 0.7022 0.6750 0.6750 134,714 -0.03(-3.85%)
Jan 04, 2018 0.7020 0.7110 0.6813 0.7020 308,278 +0.00(+0.00%)
Jan 03, 2018 0.6561 0.7110 0.6481 0.7020 404,785 +0.06(+9.98%)
Jan 02, 2018 0.6525 0.6660 0.6385 0.6383 385,800 +0.01(+1.74%)
Dec 29, 2017 0.6274 0.6274 0.6274 0 -0.00(-0.13%)
Dec 28, 2017 0.6363 0.6435 0.6260 0.6282 513,515 -0.00(-0.78%)
Dec 27, 2017 0.6390 0.6525 0.6309 0.6332 279,837 -0.00(-0.21%)
Dec 26, 2017 0.6300 0.6525 0.6255 0.6345 559,049 -0.01(-1.87%)
Dec 22, 2017 0.6462 0.6525 0.6214 0.6466 345,822 +0.02(+3.29%)
Dec 21, 2017 0.6399 0.6569 0.6213 0.6260 876,901 -0.00(-0.64%)
Dec 20, 2017 0.6399 0.6660 0.6300 0.6300 235,687 -0.01(-1.82%)
Dec 19, 2017 0.6570 0.6745 0.6409 0.6417 348,174 +0.00(+0.14%)
Dec 18, 2017 0.6489 0.6916 0.6390 0.6408 232,201 +0.01(+1.11%)
Dec 15, 2017 0.6660 0.6750 0.6338 0.6338 289,607 -0.04(-5.48%)
Dec 14, 2017 0.6579 0.6921 0.6426 0.6705 177,167 +0.00(+0.68%)
Dec 13, 2017 0.7029 0.7029 0.6530 0.6660 417,668 -0.05(-6.33%)
Dec 12, 2017 0.7110 0.7200 0.6940 0.7110 132,091 +0.00(+0.00%)
Dec 11, 2017 0.7056 0.7198 0.7020 0.7110 114,873 +0.00(+0.01%)
Dec 08, 2017 0.7091 0.7200 0.6860 0.7109 107,502 +0.00(+0.62%)
Dec 07, 2017 0.6774 0.7200 0.6760 0.7065 185,446 +0.01(+1.16%)
Dec 06, 2017 0.6705 0.7098 0.6705 0.6984 197,322 -0.00(-0.51%)
Dec 05, 2017 0.7200 0.7276 0.6930 0.7020 178,698 -0.01(-1.27%)
Dec 04, 2017 0.7200 0.7200 0.6866 0.7110 328,112 -0.02(-3.30%)
Dec 01, 2017 0.6750 0.7353 0.6750 0.7353 326,906 +0.06(+8.93%)
Nov 30, 2017 0.6570 0.6974 0.6570 0.6750 251,305 +0.01(+2.04%)
Nov 29, 2017 0.6678 0.6971 0.6571 0.6615 231,294 -0.01(-1.99%)
Nov 28, 2017 0.7155 0.7353 0.6660 0.6749 383,688 -0.04(-5.08%)
Nov 27, 2017 0.7380 0.7560 0.7110 0.7110 138,666 -0.04(-5.94%)
Nov 24, 2017 0.7920 0.7920 0.7380 0.7560 34,832 -0.02(-2.63%)
Nov 22, 2017 0.7582 0.7830 0.7559 0.7764 47,693 +0.03(+3.93%)
Nov 21, 2017 0.7569 0.7920 0.7290 0.7470 155,599 -0.02(-2.90%)
Nov 20, 2017 0.7920 0.8100 0.7506 0.7694 159,719 -0.02(-2.86%)
Nov 17, 2017 0.7652 0.8010 0.7652 0.7920 149,089 +0.03(+3.53%)
Nov 16, 2017 0.7339 0.7920 0.7335 0.7650 90,221 +0.02(+2.99%)
Nov 15, 2017 0.7200 0.7650 0.6886 0.7428 119,002 +0.00(+0.63%)
Nov 14, 2017 0.7839 0.8100 0.7324 0.7381 120,927 -0.06(-7.85%)
Nov 13, 2017 0.7920 0.8307 0.7501 0.8010 206,945 +0.01(+1.14%)
Nov 10, 2017 0.7470 0.8010 0.7470 0.7920 140,801 +0.02(+2.33%)
Nov 09, 2017 0.7740 0.8010 0.7290 0.7740 401,764 -0.04(-4.44%)
Nov 08, 2017 0.8281 0.8370 0.7830 0.8100 220,433 -0.02(-2.77%)
Nov 07, 2017 0.8640 0.8730 0.8281 0.8331 249,088 -0.02(-1.78%)
Nov 06, 2017 0.8460 0.8775 0.8460 0.8482 425,941 +0.00(+0.26%)
Nov 03, 2017 0.8381 0.8550 0.8190 0.8460 171,778 +0.01(+1.08%)
Nov 02, 2017 0.7920 0.8460 0.7578 0.8370 362,907 +0.05(+6.04%)
Nov 01, 2017 0.7200 0.7920 0.7135 0.7893 583,165 +0.08(+11.01%)
Oct 31, 2017 0.6930 0.7200 0.6854 0.7110 219,401 +0.03(+3.95%)
Oct 30, 2017 0.6489 0.7020 0.6489 0.6840 309,913 +0.02(+2.76%)
Oct 27, 2017 0.6647 0.6750 0.6397 0.6657 447,370 +0.01(+1.18%)
Oct 26, 2017 0.6426 0.6660 0.6236 0.6579 222,341 +0.00(+0.14%)
Oct 25, 2017 0.6391 0.6570 0.6345 0.6570 185,584 +0.01(+2.10%)
Oct 24, 2017 0.6442 0.6510 0.6302 0.6435 228,858 -0.00(-0.33%)
Oct 23, 2017 0.6660 0.6660 0.6354 0.6457 77,851 -0.02(-2.92%)
Oct 20, 2017 0.6584 0.6831 0.6390 0.6651 165,242 +0.01(+1.03%)
Oct 19, 2017 0.6480 0.6840 0.6138 0.6584 286,216 +0.01(+1.60%)
Oct 18, 2017 0.6678 0.6877 0.6480 0.6480 314,304 -0.02(-2.83%)
Oct 17, 2017 0.7011 0.7011 0.6663 0.6669 98,751 -0.04(-5.07%)
Oct 16, 2017 0.6759 0.7033 0.6669 0.7026 185,207 +0.01(+1.40%)
Oct 13, 2017 0.6750 0.6930 0.6588 0.6929 165,835 +0.03(+5.16%)
Oct 12, 2017 0.6669 0.6750 0.6552 0.6588 141,985 -0.01(-1.21%)
Oct 11, 2017 0.6714 0.7065 0.6570 0.6669 252,274 -0.00(-0.67%)
Oct 10, 2017 0.6435 0.7029 0.6435 0.6714 217,091 +0.01(+1.33%)
Oct 09, 2017 0.6861 0.6861 0.6453 0.6626 204,106 -0.03(-4.39%)
Oct 06, 2017 0.6660 0.6930 0.6390 0.6930 157,143 +0.04(+5.48%)
Oct 05, 2017 0.6570 0.6903 0.6570 0.6570 112,455 -0.02(-2.67%)
Oct 04, 2017 0.6930 0.7200 0.6570 0.6750 144,009 -0.04(-5.06%)
Oct 03, 2017 0.7110 0.7380 0.7110 0.7110 106,280 -0.00(-0.58%)
Oct 02, 2017 0.7170 0.7425 0.7152 0.7152 181,884 -0.02(-3.10%)
Sep 29, 2017 0.7167 0.7515 0.7028 0.7380 307,790 +0.02(+2.89%)
Sep 28, 2017 0.7425 0.7469 0.7029 0.7173 267,519 -0.02(-2.69%)
Sep 27, 2017 0.7200 0.7560 0.7110 0.7371 153,518 +0.04(+5.00%)
Sep 26, 2017 0.7200 0.7544 0.6840 0.7020 164,978 -0.01(-1.27%)
Sep 25, 2017 0.6930 0.7290 0.6840 0.7110 259,486 +0.01(+1.58%)
Sep 22, 2017 0.6651 0.7000 0.6480 0.7000 196,246 +0.05(+7.27%)
Sep 21, 2017 0.6660 0.6840 0.6435 0.6525 46,347 -0.03(-4.60%)
Sep 20, 2017 0.6750 0.6926 0.6660 0.6840 112,152 +0.01(+1.47%)
Sep 19, 2017 0.6525 0.6750 0.6408 0.6741 370,673 +0.03(+5.40%)
Sep 18, 2017 0.6354 0.6558 0.6300 0.6396 168,306 +0.03(+4.56%)
Sep 15, 2017 0.6480 0.6660 0.6117 0.6117 216,618 -0.04(-5.61%)
Sep 14, 2017 0.6739 0.6750 0.6480 0.6480 252,946 -0.02(-2.70%)
Sep 13, 2017 0.6748 0.6795 0.6497 0.6660 205,491 +0.00(+0.56%)
Sep 12, 2017 0.6399 0.6661 0.6399 0.6623 63,423 +0.02(+2.66%)
Sep 11, 2017 0.6390 0.6493 0.6390 0.6452 43,412 +0.01(+0.96%)
Sep 08, 2017 0.6489 0.6570 0.6300 0.6390 100,851 -0.01(-1.39%)
Sep 07, 2017 0.6750 0.6750 0.6480 0.6480 79,438 -0.02(-2.70%)
Sep 06, 2017 0.7020 0.7020 0.6480 0.6660 53,160 -0.01(-1.33%)
Sep 05, 2017 0.6480 0.6750 0.6210 0.6750 127,638 +0.02(+2.74%)
Sep 01, 2017 0.6570 0.6795 0.6459 0.6570 78,622 +0.00(+0.34%)
Aug 31, 2017 0.6660 0.6840 0.6489 0.6548 178,767 -0.00(-0.47%)
Aug 30, 2017 0.6129 0.6660 0.6129 0.6578 221,970 +0.03(+4.55%)
Aug 29, 2017 0.6300 0.6390 0.6120 0.6292 120,514 +0.02(+2.96%)
Aug 28, 2017 0.6390 0.6456 0.6111 0.6111 207,267 -0.03(-4.37%)
Aug 25, 2017 0.6300 0.6480 0.6300 0.6390 128,755 +0.01(+1.43%)
Aug 24, 2017 0.6484 0.6570 0.6300 0.6300 159,876 -0.02(-3.55%)
Aug 23, 2017 0.6660 0.6660 0.6525 0.6533 48,429 +0.00(+0.11%)
Aug 22, 2017 0.6660 0.6750 0.6400 0.6525 192,589 -0.01(-2.03%)
Aug 21, 2017 0.7020 0.7029 0.6660 0.6660 88,910 -0.01(-1.64%)
Aug 18, 2017 0.6750 0.7010 0.6750 0.6771 105,436 -0.01(-1.01%)
Aug 17, 2017 0.6934 0.6934 0.6750 0.6840 53,382 +0.01(+0.97%)
Aug 16, 2017 0.6849 0.7091 0.6750 0.6775 62,407 -0.02(-2.50%)
Aug 15, 2017 0.7290 0.7290 0.6948 0.6948 42,499 -0.02(-2.95%)
Aug 14, 2017 0.6930 0.7290 0.6750 0.7160 144,970 +0.02(+2.65%)
Aug 11, 2017 0.7200 0.7200 0.6930 0.6975 149,300 -0.02(-2.99%)
Aug 10, 2017 0.7650 0.7650 0.7020 0.7190 224,899 -0.02(-2.08%)
Aug 09, 2017 0.7830 0.8010 0.7200 0.7344 367,583 -0.05(-6.75%)
Aug 08, 2017 0.7740 0.8001 0.7740 0.7875 133,862 +0.01(+1.61%)
Aug 07, 2017 0.8025 0.8100 0.7740 0.7750 122,135 -0.03(-3.48%)
Aug 04, 2017 0.7920 0.8055 0.7830 0.8029 80,481 +0.01(+0.86%)
Aug 03, 2017 0.7830 0.8073 0.7817 0.7961 181,724 -0.01(-0.95%)
Aug 02, 2017 0.8100 0.8101 0.8037 0.8037 82,084 -0.01(-1.14%)
Aug 01, 2017 0.8208 0.8281 0.8127 0.8130 50,221 -0.02(-2.77%)
Jul 31, 2017 0.8370 0.8373 0.8100 0.8361 70,564 -0.01(-0.96%)
Jul 28, 2017 0.8442 0.8487 0.8100 0.8442 80,945 -0.00(-0.11%)
Jul 27, 2017 0.8335 0.8487 0.8163 0.8451 46,087 +0.01(+1.51%)
Jul 26, 2017 0.8541 0.8541 0.8055 0.8325 79,902 +0.01(+1.09%)
Jul 25, 2017 0.8190 0.8622 0.7953 0.8235 97,938 +0.00(+0.26%)
Jul 24, 2017 0.8196 0.8550 0.8196 0.8214 71,693 -0.01(-1.15%)
Jul 21, 2017 0.8730 0.8730 0.8155 0.8309 276,518 -0.02(-1.89%)
Jul 20, 2017 0.8253 0.8730 0.8253 0.8469 176,455 +0.04(+4.44%)
Jul 19, 2017 0.8141 0.8370 0.8011 0.8109 63,919 +0.00(+0.11%)
Jul 18, 2017 0.8046 0.8100 0.7756 0.8100 63,536 +0.02(+2.19%)
Jul 17, 2017 0.7844 0.8069 0.7740 0.7927 183,613 -0.00(-0.23%)
Jul 14, 2017 0.7695 0.8099 0.7695 0.7945 71,417 +0.02(+2.45%)
Jul 13, 2017 0.7560 0.7823 0.7560 0.7755 269,798 -0.00(-0.58%)
Jul 12, 2017 0.7830 0.8100 0.7740 0.7800 89,356 -0.00(-0.51%)
Jul 11, 2017 0.8010 0.8010 0.7785 0.7839 107,586 -0.01(-1.28%)
Jul 10, 2017 0.8001 0.8001 0.7851 0.7941 84,329 +0.00(+0.32%)
Jul 07, 2017 0.8055 0.8055 0.7745 0.7916 137,075 -0.02(-2.08%)
Jul 06, 2017 0.8127 0.8191 0.7965 0.8084 107,815 -0.00(-0.40%)
Jul 05, 2017 0.8550 0.8551 0.8100 0.8117 99,678 -0.03(-4.06%)
Jul 03, 2017 0.8451 0.8640 0.8126 0.8460 62,657 +0.00(+0.53%)
Jun 30, 2017 0.8370 0.8460 0.7949 0.8415 52,644 +0.01(+1.63%)
Jun 29, 2017 0.8010 0.8505 0.7920 0.8280 176,896 +0.02(+1.91%)
Jun 28, 2017 0.8172 0.8280 0.7920 0.8126 114,486 +0.01(+0.91%)
Jun 27, 2017 0.7893 0.8181 0.7830 0.8053 52,225 +0.01(+1.67%)
Jun 26, 2017 0.7967 0.8190 0.7830 0.7920 93,812 +0.00(+0.00%)
Jun 23, 2017 0.7650 0.8010 0.7650 0.7920 170,743 +0.01(+1.29%)
Jun 22, 2017 0.7605 0.7830 0.7605 0.7820 65,668 +0.02(+2.80%)
Jun 21, 2017 0.8010 0.8010 0.7389 0.7606 230,324 -0.03(-3.97%)
Jun 20, 2017 0.8100 0.8235 0.7741 0.7920 173,661 -0.02(-2.22%)
Jun 19, 2017 0.8100 0.8280 0.7920 0.8100 155,699 +0.00(+0.12%)
Jun 16, 2017 0.8100 0.8100 0.7920 0.8091 107,543 +0.02(+2.15%)
Jun 15, 2017 0.8100 0.8100 0.7659 0.7920 143,055 -0.02(-2.21%)
Jun 14, 2017 0.8550 0.8551 0.7927 0.8100 298,667 -0.04(-5.09%)
Jun 13, 2017 0.8280 0.8550 0.8100 0.8534 193,674 +0.02(+1.81%)
Jun 12, 2017 0.8550 0.8604 0.8190 0.8382 183,849 +0.00(+0.14%)
Jun 09, 2017 0.8460 0.8622 0.8394 0.8370 267,351 -0.01(-1.59%)
Jun 08, 2017 0.8370 0.8719 0.8271 0.8505 180,056 +0.01(+1.25%)
Jun 07, 2017 0.8730 0.8730 0.8100 0.8400 298,826 -0.03(-3.67%)
Jun 06, 2017 0.8730 0.8730 0.8280 0.8721 276,151 -0.00(-0.11%)
Jun 05, 2017 0.8730 0.8865 0.8550 0.8730 225,447 +0.00(+0.00%)
Jun 02, 2017 0.9091 0.9091 0.8550 0.8730 199,025 -0.01(-1.52%)
Jun 01, 2017 0.9181 0.9271 0.8865 0.8865 164,179 -0.03(-3.43%)
May 31, 2017 0.9091 0.9271 0.8820 0.9181 132,475 +0.01(+0.99%)
May 30, 2017 0.9271 0.9271 0.8730 0.9091 227,530 +0.01(+1.00%)
May 26, 2017 0.9271 0.9271 0.9001 0.9001 191,311 -0.01(-0.99%)
May 25, 2017 0.9811 0.9811 0.9001 0.9091 169,109 -0.06(-6.48%)
May 24, 2017 0.9991 0.9991 0.9541 0.9721 194,686 -0.01(-0.92%)
May 23, 2017 0.9811 0.9991 0.9451 0.9811 216,046 +0.00(+0.00%)
May 22, 2017 1.035 1.035 0.9811 0.9811 170,944 -0.04(-3.54%)
May 19, 2017 1.008 1.053 0.9991 1.017 324,884 +0.03(+2.73%)
May 18, 2017 1.008 1.008 0.9901 0.9901 158,373 -0.02(-1.79%)
May 17, 2017 1.035 1.035 0.9991 1.008 183,627 -0.02(-1.75%)
May 16, 2017 1.044 1.044 0.9901 1.026 288,268 +0.00(+0.00%)
May 15, 2017 1.026 1.035 0.9991 1.026 247,944 +0.03(+2.70%)
May 12, 2017 0.9631 1.008 0.9631 0.9991 207,697 +0.00(+0.00%)
May 11, 2017 0.9451 0.9991 0.9181 0.9991 522,398 +0.05(+5.71%)
May 10, 2017 0.9361 0.9721 0.9361 0.9451 154,837 +0.01(+0.96%)
May 09, 2017 0.9901 1.035 0.9001 0.9361 756,730 +0.08(+9.47%)
May 08, 2017 0.8819 0.8819 0.8223 0.8550 289,328 -0.01(-1.39%)
May 05, 2017 0.8460 0.8775 0.8201 0.8671 56,401 +0.01(+1.38%)
May 04, 2017 0.8660 0.8820 0.8150 0.8553 165,937 -0.03(-3.03%)
May 03, 2017 0.8730 0.8913 0.8640 0.8820 178,111 +0.01(+0.66%)
May 02, 2017 0.8830 0.8992 0.8641 0.8763 181,989 -0.01(-1.66%)
May 01, 2017 0.8820 0.9001 0.8550 0.8911 200,327 -0.01(-1.00%)
Apr 28, 2017 0.9181 0.9271 0.8820 0.9001 134,596 -0.01(-0.99%)
Apr 27, 2017 0.9361 0.9541 0.9001 0.9091 229,419 -0.02(-1.94%)
Apr 26, 2017 0.9091 0.9375 0.9001 0.9271 462,151 +0.02(+1.98%)
Apr 25, 2017 0.9271 0.9271 0.9001 0.9091 171,600 +0.01(+1.00%)
Apr 24, 2017 0.9271 0.9361 0.9001 0.9001 192,201 -0.01(-0.99%)
Apr 21, 2017 0.8911 0.9181 0.8911 0.9091 205,395 +0.02(+2.02%)
Apr 20, 2017 0.8820 0.9001 0.8740 0.8911 182,156 +0.01(+1.02%)
Apr 19, 2017 0.8730 0.9091 0.8640 0.8820 718,727 -0.00(-0.01%)
Apr 18, 2017 0.8655 0.9091 0.8655 0.8821 122,234 +0.02(+1.92%)
Apr 17, 2017 0.9631 0.9631 0.8551 0.8655 432,790 -0.11(-10.96%)
Apr 13, 2017 0.9451 0.9721 0.9361 0.9721 728,722 +0.01(+0.93%)
Apr 12, 2017 0.9091 0.9901 0.9001 0.9631 824,308 +0.06(+7.00%)
Apr 11, 2017 0.8730 0.9181 0.8640 0.9001 539,409 +0.05(+5.26%)
Apr 10, 2017 0.8667 0.9001 0.8325 0.8550 350,979 +0.04(+5.47%)
Apr 07, 2017 0.8109 0.8352 0.8010 0.8107 237,016 -0.02(-2.42%)
Apr 06, 2017 0.7920 0.8388 0.7830 0.8307 202,204 +0.04(+5.61%)
Apr 05, 2017 0.8100 0.8460 0.7831 0.7866 346,972 -0.03(-3.81%)
Apr 04, 2017 0.8190 0.8446 0.8005 0.8178 133,501 -0.01(-0.61%)
Apr 03, 2017 0.8280 0.8730 0.8228 0.8228 232,242 -0.00(-0.32%)
Mar 31, 2017 0.8100 0.8388 0.8100 0.8254 190,323 +0.02(+2.25%)
Mar 30, 2017 0.8100 0.8244 0.8010 0.8073 177,046 -0.00(-0.34%)
Mar 29, 2017 0.8172 0.8487 0.8100 0.8100 323,060 -0.01(-1.78%)
Mar 28, 2017 0.7704 0.8370 0.7673 0.8247 197,037 +0.06(+7.81%)
Mar 27, 2017 0.7650 0.7650 0.7303 0.7650 49,969 +0.02(+2.39%)
Mar 24, 2017 0.7488 0.7830 0.7470 0.7471 123,993 -0.01(-1.18%)
Mar 23, 2017 0.7209 0.7830 0.7206 0.7560 354,285 +0.03(+3.45%)
Mar 22, 2017 0.7740 0.8010 0.7200 0.7308 503,967 -0.04(-5.58%)
Mar 21, 2017 0.7920 0.8201 0.7659 0.7740 158,118 -0.02(-3.01%)
Mar 20, 2017 0.8550 0.8550 0.7904 0.7981 309,159 -0.05(-6.27%)
Mar 17, 2017 0.8730 0.8730 0.8001 0.8514 678,843 +0.01(+1.72%)
Mar 16, 2017 0.8370 0.8512 0.8370 0.8370 330,524 +0.01(+1.08%)
Mar 15, 2017 0.8280 0.8550 0.8280 0.8281 297,433 -0.00(-0.31%)
Mar 14, 2017 0.9361 0.9444 0.7904 0.8307 1,330,725 -0.11(-12.10%)
Mar 13, 2017 0.9721 0.9721 0.9361 0.9451 383,430 -0.02(-1.87%)
Mar 10, 2017 0.9361 0.9991 0.9271 0.9631 470,055 +0.02(+1.90%)
Mar 09, 2017 0.9721 0.9811 0.9361 0.9451 679,585 -0.01(-0.94%)
Mar 08, 2017 0.9541 0.9991 0.9451 0.9541 811,327 -0.01(-0.93%)
Mar 07, 2017 0.9541 0.9811 0.9271 0.9631 379,402 +0.01(+0.94%)
Mar 06, 2017 0.9901 0.9901 0.9451 0.9541 295,671 -0.04(-3.64%)
Mar 03, 2017 0.9901 1.017 0.9721 0.9901 426,973 -0.02(-1.79%)
Mar 02, 2017 0.9901 1.015 0.9811 1.008 217,660 +0.01(+0.90%)
Mar 01, 2017 1.008 1.026 0.9991 0.9991 250,759 -0.01(-0.89%)
Feb 28, 2017 1.017 1.026 0.9925 1.008 120,543 -0.01(-0.88%)
Feb 27, 2017 0.9901 1.017 0.9901 1.017 119,221 +0.03(+2.73%)
Feb 24, 2017 0.9991 1.026 0.9901 0.9901 252,044 -0.01(-0.90%)
Feb 23, 2017 1.044 1.044 0.9991 0.9991 257,700 -0.04(-3.48%)
Feb 22, 2017 1.026 1.044 1.016 1.035 235,361 +0.01(+0.88%)
Feb 21, 2017 1.026 1.062 1.008 1.026 323,326 +0.01(+0.88%)
Feb 17, 2017 1.017 1.017 1.017 0 +0.00(+0.00%)
Feb 16, 2017 1.044 1.053 1.004 1.017 258,703 -0.03(-2.59%)
Feb 15, 2017 1.053 1.071 1.035 1.044 197,893 -0.03(-2.52%)
Feb 14, 2017 1.062 1.080 1.044 1.071 168,712 +0.02(+1.71%)
Feb 13, 2017 1.044 1.053 1.017 1.053 133,115 +0.01(+0.86%)
Feb 10, 2017 1.044 1.080 1.028 1.044 348,327 +0.02(+1.75%)
Feb 09, 2017 1.008 1.071 1.008 1.026 525,195 +0.04(+3.64%)
Feb 08, 2017 1.035 1.035 0.9901 0.9901 485,436 -0.01(-1.00%)
Feb 07, 2017 1.035 1.062 0.9991 1.000 486,106 -0.04(-3.38%)
Feb 06, 2017 1.053 1.080 1.035 1.035 430,644 -0.03(-2.54%)
Feb 03, 2017 1.062 1.107 1.008 1.062 764,960 +0.01(+0.85%)
Feb 02, 2017 1.089 1.097 1.044 1.053 247,489 -0.03(-2.50%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.