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

Energy Xxi Gulf Coast Inc (NQ: EGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 18, 2018 9.100 9.100 9.100 0 +0.78(+9.37%)
Oct 17, 2018 8.310 8.580 7.850 8.320 1,208,657 -0.06(-0.72%)
Oct 16, 2018 8.430 8.500 7.660 8.380 2,177,679 -0.02(-0.24%)
Oct 15, 2018 8.250 8.500 8.170 8.400 792,895 +0.25(+3.07%)
Oct 12, 2018 8.010 8.260 7.920 8.150 675,600 +0.17(+2.13%)
Oct 11, 2018 8.060 8.080 7.650 7.980 1,021,997 -0.01(-0.13%)
Oct 10, 2018 7.530 8.350 7.050 7.990 1,567,278 +0.36(+4.72%)
Oct 09, 2018 7.890 8.110 7.250 7.630 1,121,963 -0.25(-3.17%)
Oct 08, 2018 7.900 8.150 7.800 7.880 725,093 -0.02(-0.25%)
Oct 05, 2018 7.880 8.035 7.820 7.900 651,300 +0.04(+0.51%)
Oct 04, 2018 7.930 8.100 7.830 7.860 465,108 -0.15(-1.87%)
Oct 03, 2018 7.860 8.195 7.770 8.010 888,330 +0.24(+3.09%)
Oct 02, 2018 8.300 8.310 7.570 7.770 1,271,367 -0.50(-6.05%)
Oct 01, 2018 8.370 8.430 8.210 8.270 615,953 -0.09(-1.08%)
Sep 28, 2018 8.130 8.460 8.110 8.360 930,700 +0.26(+3.21%)
Sep 27, 2018 8.030 8.250 7.980 8.100 471,373 +0.08(+1.00%)
Sep 26, 2018 7.760 8.085 7.580 8.020 668,447 +0.21(+2.69%)
Sep 25, 2018 7.920 8.010 7.800 7.810 763,815 -0.05(-0.64%)
Sep 24, 2018 7.900 8.080 7.560 7.860 1,177,446 -0.01(-0.13%)
Sep 21, 2018 7.400 8.080 6.730 7.870 5,541,900 +1.69(+27.35%)
Sep 20, 2018 6.600 6.600 6.130 6.180 3,685,713 -0.45(-6.79%)
Sep 19, 2018 7.600 7.600 6.530 6.630 2,222,459 -0.97(-12.76%)
Sep 18, 2018 7.850 8.000 7.540 7.600 518,894 -0.25(-3.18%)
Sep 17, 2018 8.240 8.250 7.720 7.850 1,018,185 -0.41(-4.96%)
Sep 14, 2018 8.010 8.490 7.980 8.260 555,100 +0.24(+2.99%)
Sep 13, 2018 8.320 8.320 7.950 8.020 1,004,393 -0.27(-3.26%)
Sep 12, 2018 8.750 8.810 8.150 8.290 476,708 -0.44(-5.04%)
Sep 11, 2018 8.530 8.870 8.280 8.730 542,283 +0.21(+2.46%)
Sep 10, 2018 9.050 9.050 7.870 8.520 3,184,910 -0.58(-6.37%)
Sep 07, 2018 9.080 9.100 9.080 9.100 528,100 +0.03(+0.28%)
Sep 06, 2018 9.030 9.100 9.030 9.075 540,237 +0.04(+0.39%)
Sep 05, 2018 9.040 9.050 9.020 9.040 1,552,374 +0.00(+0.00%)
Sep 04, 2018 9.040 9.050 9.010 9.040 646,551 -0.01(-0.11%)
Aug 31, 2018 9.050 9.050 9.050 0 +0.02(+0.22%)
Aug 30, 2018 9.050 9.070 9.030 9.030 441,713 -0.01(-0.11%)
Aug 29, 2018 9.060 9.080 9.020 9.040 481,815 -0.02(-0.22%)
Aug 28, 2018 9.040 9.070 9.040 9.060 192,859 +0.04(+0.44%)
Aug 27, 2018 9.030 9.050 9.000 9.020 359,521 -0.01(-0.11%)
Aug 24, 2018 9.020 9.050 9.010 9.030 219,600 +0.02(+0.22%)
Aug 23, 2018 9.020 9.030 9.010 9.010 126,494 -0.01(-0.11%)
Aug 22, 2018 9.030 9.040 9.010 9.020 245,784 +0.01(+0.11%)
Aug 21, 2018 9.020 9.030 9.010 9.010 238,901 +0.01(+0.11%)
Aug 20, 2018 9.030 9.065 8.990 9.000 358,379 -0.03(-0.33%)
Aug 17, 2018 9.020 9.070 9.020 9.030 190,200 -0.01(-0.11%)
Aug 16, 2018 8.980 9.040 8.980 9.040 363,043 +0.06(+0.67%)
Aug 15, 2018 8.970 8.990 8.960 8.980 393,900 +0.01(+0.11%)
Aug 14, 2018 8.990 8.990 8.970 8.970 769,377 -0.01(-0.11%)
Aug 13, 2018 8.990 9.005 8.965 8.980 611,605 -0.01(-0.11%)
Aug 10, 2018 8.990 9.010 8.980 8.990 237,100 +0.00(+0.00%)
Aug 09, 2018 8.990 9.010 8.975 8.990 411,144 -0.01(-0.11%)
Aug 08, 2018 9.010 9.020 8.980 9.000 343,539 -0.01(-0.11%)
Aug 07, 2018 9.020 9.050 9.000 9.010 393,533 +0.01(+0.11%)
Aug 06, 2018 9.020 9.031 8.995 9.000 308,905 -0.01(-0.11%)
Aug 03, 2018 8.990 9.035 8.990 9.010 656,600 +0.01(+0.11%)
Aug 02, 2018 8.980 9.010 8.950 9.000 709,143 +0.02(+0.22%)
Aug 01, 2018 8.950 9.020 8.950 8.980 863,724 +0.03(+0.34%)
Jul 31, 2018 8.900 8.960 8.860 8.950 308,970 +0.06(+0.67%)
Jul 30, 2018 8.940 8.990 8.850 8.890 672,832 -0.03(-0.34%)
Jul 27, 2018 8.950 8.950 8.900 8.920 517,200 -0.03(-0.34%)
Jul 26, 2018 8.970 9.005 8.920 8.950 519,880 -0.02(-0.22%)
Jul 25, 2018 8.960 9.010 8.940 8.970 321,206 +0.02(+0.22%)
Jul 24, 2018 8.980 9.010 8.940 8.950 504,855 +0.00(+0.00%)
Jul 23, 2018 8.990 9.000 8.940 8.950 400,991 -0.04(-0.44%)
Jul 20, 2018 8.980 9.005 8.940 8.990 264,268 +0.02(+0.22%)
Jul 19, 2018 8.960 8.980 8.945 8.970 339,526 +0.02(+0.22%)
Jul 18, 2018 8.940 9.002 8.920 8.950 424,527 -0.01(-0.11%)
Jul 17, 2018 8.940 8.975 8.920 8.960 293,833 +0.01(+0.11%)
Jul 16, 2018 8.940 8.990 8.910 8.950 710,835 +0.01(+0.11%)
Jul 13, 2018 8.990 9.000 8.930 8.940 632,582 -0.07(-0.78%)
Jul 12, 2018 8.980 9.030 8.940 9.010 402,502 +0.04(+0.45%)
Jul 11, 2018 8.970 9.060 8.955 8.970 564,407 -0.01(-0.11%)
Jul 10, 2018 9.040 9.100 8.940 8.980 402,121 -0.05(-0.55%)
Jul 09, 2018 9.000 9.100 8.960 9.030 532,994 +0.03(+0.33%)
Jul 06, 2018 9.000 9.040 8.910 9.000 315,069 +0.00(+0.00%)
Jul 05, 2018 9.040 9.050 8.950 9.000 905,278 +0.00(+0.00%)
Jul 03, 2018 9.000 9.000 9.000 0 +0.03(+0.33%)
Jul 02, 2018 8.820 9.000 8.820 8.970 816,158 +0.13(+1.47%)
Jun 29, 2018 8.900 8.970 8.770 8.840 972,765 -0.11(-1.23%)
Jun 28, 2018 8.880 9.000 8.670 8.950 875,501 +0.10(+1.13%)
Jun 27, 2018 8.990 9.020 8.840 8.850 2,009,635 -0.12(-1.34%)
Jun 26, 2018 9.010 9.015 8.950 8.970 1,091,854 -0.01(-0.11%)
Jun 25, 2018 9.010 9.070 8.960 8.980 1,822,366 -0.06(-0.66%)
Jun 22, 2018 8.970 9.120 8.950 9.040 2,173,241 +0.09(+1.01%)
Jun 21, 2018 8.980 9.000 8.940 8.950 1,640,685 -0.02(-0.22%)
Jun 20, 2018 8.990 9.000 8.970 8.970 3,741,857 +0.00(+0.00%)
Jun 19, 2018 8.910 9.070 8.910 8.970 6,429,566 +0.03(+0.34%)
Jun 18, 2018 8.950 8.960 8.800 8.940 9,899,964 +1.45(+19.36%)
Jun 15, 2018 7.560 7.480 7.490 743,078 +0.01(+0.13%)
Jun 14, 2018 7.850 7.923 7.290 7.480 356,445 -0.36(-4.59%)
Jun 13, 2018 7.790 7.950 7.710 7.840 186,247 -0.05(-0.63%)
Jun 12, 2018 7.920 8.130 7.730 7.890 184,035 -0.05(-0.63%)
Jun 11, 2018 7.740 8.080 7.620 7.940 205,228 +0.17(+2.19%)
Jun 08, 2018 7.940 7.944 7.590 7.770 172,588 -0.13(-1.65%)
Jun 07, 2018 7.410 8.130 7.410 7.900 520,531 +0.53(+7.19%)
Jun 06, 2018 7.230 7.390 7.060 7.370 288,932 +0.13(+1.80%)
Jun 05, 2018 6.980 7.419 6.780 7.240 396,231 +0.26(+3.72%)
Jun 04, 2018 7.420 7.490 6.950 6.980 315,236 -0.42(-5.68%)
Jun 01, 2018 7.560 7.740 7.160 7.400 419,006 -0.12(-1.60%)
May 31, 2018 7.220 7.719 7.220 7.520 477,261 +0.21(+2.87%)
May 30, 2018 6.960 7.450 6.960 7.310 365,310 +0.39(+5.64%)
May 29, 2018 6.980 7.160 6.880 6.920 632,729 -0.17(-2.40%)
May 25, 2018 7.090 7.090 7.090 0 -0.50(-6.59%)
May 24, 2018 7.860 7.890 7.440 7.590 456,705 -0.44(-5.48%)
May 23, 2018 8.120 8.480 7.850 8.030 506,695 +0.02(+0.25%)
May 22, 2018 7.900 8.530 7.800 8.010 1,613,237 +0.11(+1.39%)
May 21, 2018 7.690 7.992 7.450 7.900 397,422 +0.36(+4.77%)
May 18, 2018 7.800 7.800 7.415 7.540 534,450 -0.22(-2.84%)
May 17, 2018 7.630 8.090 7.560 7.760 954,304 +0.28(+3.74%)
May 16, 2018 7.890 8.140 7.410 7.480 848,473 -0.36(-4.59%)
May 15, 2018 7.260 8.070 7.260 7.840 947,084 +0.64(+8.89%)
May 14, 2018 6.770 7.349 6.661 7.200 637,345 +0.47(+6.98%)
May 11, 2018 6.900 7.240 6.540 6.730 891,434 -0.15(-2.18%)
May 10, 2018 8.000 8.620 6.260 6.880 1,661,731 -0.60(-8.02%)
May 09, 2018 7.480 8.280 7.370 7.480 1,542,361 +0.29(+4.03%)
May 08, 2018 7.120 7.253 6.620 7.190 631,458 +0.17(+2.42%)
May 07, 2018 6.660 7.500 6.660 7.020 788,351 +0.45(+6.85%)
May 04, 2018 6.470 6.650 6.250 6.570 601,727 +0.05(+0.77%)
May 03, 2018 6.330 6.600 6.209 6.520 604,743 +0.22(+3.49%)
May 02, 2018 5.780 6.580 5.780 6.300 1,274,698 +0.52(+9.00%)
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.