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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 0.9001 0.9001 0.7922 0.8363 95,371 -0.02(-2.14%)
Sep 29, 2016 0.8370 0.8911 0.8298 0.8546 198,265 +0.01(+0.77%)
Sep 28, 2016 0.7992 0.8550 0.7667 0.8480 297,624 +0.06(+7.51%)
Sep 27, 2016 0.7844 0.8010 0.7700 0.7888 84,433 -0.02(-1.97%)
Sep 26, 2016 0.8190 0.8190 0.7830 0.8046 39,739 -0.01(-0.67%)
Sep 23, 2016 0.8640 0.8640 0.7764 0.8100 152,121 -0.03(-3.59%)
Sep 22, 2016 0.7920 0.8478 0.7920 0.8402 329,319 +0.03(+3.72%)
Sep 21, 2016 0.7740 0.8100 0.7740 0.8100 151,330 +0.02(+2.28%)
Sep 20, 2016 0.7740 0.7920 0.7650 0.7920 126,436 +0.04(+4.75%)
Sep 19, 2016 0.7920 0.8055 0.7424 0.7560 390,258 -0.00(-0.42%)
Sep 16, 2016 0.8010 0.8100 0.7290 0.7592 773,723 -0.04(-5.22%)
Sep 15, 2016 0.8460 0.8595 0.7885 0.8010 611,292 -0.05(-6.19%)
Sep 14, 2016 0.8911 0.9001 0.8371 0.8539 246,091 -0.05(-5.13%)
Sep 13, 2016 0.9181 0.9181 0.8825 0.9001 94,819 -0.02(-1.96%)
Sep 12, 2016 0.9181 0.9271 0.9001 0.9181 141,704 -0.02(-1.92%)
Sep 09, 2016 0.9181 0.9361 0.9181 0.9361 45,736 +0.01(+0.97%)
Sep 08, 2016 0.9271 0.9451 0.9091 0.9271 118,550 +0.02(+1.98%)
Sep 07, 2016 0.9451 0.9541 0.9091 0.9091 88,283 -0.02(-1.94%)
Sep 06, 2016 0.9361 0.9541 0.9236 0.9271 132,289 +0.00(+0.00%)
Sep 02, 2016 0.9181 0.9271 0.9271 0.9271 132,548 +0.02(+1.98%)
Sep 01, 2016 0.9361 0.9361 0.8820 0.9091 251,160 -0.05(-4.72%)
Aug 31, 2016 0.9271 0.9541 0.9093 0.9541 76,116 +0.01(+0.95%)
Aug 30, 2016 0.9271 0.9631 0.9181 0.9451 77,236 +0.02(+1.94%)
Aug 29, 2016 0.9361 0.9541 0.9091 0.9271 193,036 -0.03(-2.83%)
Aug 26, 2016 0.9361 0.9721 0.9337 0.9541 355,777 +0.03(+2.91%)
Aug 25, 2016 0.9001 0.9451 0.9001 0.9271 100,969 +0.00(+0.00%)
Aug 24, 2016 0.9181 0.9271 0.9001 0.9271 300,119 +0.00(+0.00%)
Aug 23, 2016 0.9361 0.9361 0.9075 0.9271 140,693 +0.01(+0.98%)
Aug 22, 2016 0.9361 0.9361 0.9001 0.9181 92,472 -0.02(-1.92%)
Aug 19, 2016 0.9181 0.9451 0.9181 0.9361 45,274 +0.02(+1.96%)
Aug 18, 2016 0.9361 0.9451 0.9001 0.9181 191,731 -0.02(-1.92%)
Aug 17, 2016 0.9001 0.9451 0.9001 0.9361 99,731 +0.04(+4.00%)
Aug 16, 2016 0.9001 0.9271 0.8741 0.9001 181,933 +0.00(+0.00%)
Aug 15, 2016 0.8640 0.9181 0.8640 0.9001 201,138 +0.01(+1.69%)
Aug 12, 2016 0.8768 0.8911 0.8550 0.8851 315,587 +0.01(+1.48%)
Aug 11, 2016 0.8583 0.8871 0.8465 0.8722 124,666 +0.02(+1.99%)
Aug 10, 2016 0.8730 0.9001 0.8550 0.8552 82,745 -0.02(-1.94%)
Aug 09, 2016 0.8640 0.9271 0.8551 0.8721 428,724 +0.02(+2.89%)
Aug 08, 2016 0.8640 0.8820 0.8370 0.8477 199,387 -0.01(-1.36%)
Aug 05, 2016 0.8550 0.8820 0.8280 0.8594 119,311 -0.00(-0.10%)
Aug 04, 2016 0.8460 0.8640 0.8199 0.8603 230,521 +0.03(+3.90%)
Aug 03, 2016 0.8550 0.8701 0.7740 0.8280 135,206 -0.02(-2.01%)
Aug 02, 2016 0.7425 0.8460 0.7425 0.8450 307,441 +0.13(+18.84%)
Aug 01, 2016 0.7650 0.7659 0.7020 0.7110 399,367 -0.05(-7.17%)
Jul 29, 2016 0.7920 0.8190 0.7560 0.7659 267,936 -0.02(-2.61%)
Jul 28, 2016 0.7830 0.7920 0.7470 0.7865 220,262 +0.02(+2.23%)
Jul 27, 2016 0.8126 0.8487 0.7471 0.7693 444,592 -0.05(-5.85%)
Jul 26, 2016 0.8911 0.8911 0.7929 0.8171 1,016,930 -0.06(-6.41%)
Jul 25, 2016 0.8941 0.9091 0.8640 0.8730 91,340 -0.05(-4.90%)
Jul 22, 2016 0.9181 0.9181 0.8911 0.9181 68,083 +0.00(+0.00%)
Jul 21, 2016 0.9091 0.9271 0.9091 0.9181 159,386 +0.01(+0.99%)
Jul 20, 2016 0.9181 0.9361 0.8650 0.9091 202,539 +0.00(+0.00%)
Jul 19, 2016 0.9181 0.9451 0.9091 0.9091 253,148 -0.05(-5.61%)
Jul 18, 2016 0.9181 0.9631 0.9181 0.9631 60,906 +0.03(+2.88%)
Jul 15, 2016 0.9451 0.9721 0.9271 0.9361 145,990 -0.01(-0.95%)
Jul 14, 2016 0.9451 0.9721 0.9361 0.9451 79,242 -0.02(-1.87%)
Jul 13, 2016 0.9901 0.9991 0.9631 0.9631 177,070 -0.03(-2.73%)
Jul 12, 2016 0.9811 0.9901 0.9451 0.9901 131,647 +0.04(+3.77%)
Jul 11, 2016 0.9361 0.9721 0.9361 0.9541 56,685 +0.01(+0.95%)
Jul 08, 2016 0.9541 0.9721 0.9271 0.9451 84,915 +0.01(+0.96%)
Jul 07, 2016 0.9811 0.9811 0.9238 0.9361 49,923 -0.03(-2.80%)
Jul 06, 2016 0.9361 0.9721 0.9271 0.9631 80,356 +0.00(+0.00%)
Jul 05, 2016 0.9541 0.9811 0.9182 0.9631 122,365 -0.03(-2.73%)
Jul 01, 2016 0.9631 0.9901 0.9901 0.9901 273,651 +0.04(+3.77%)
Jun 30, 2016 0.9361 0.9721 0.8936 0.9541 379,248 +0.03(+2.91%)
Jun 29, 2016 0.9001 0.9361 0.8640 0.9271 216,600 +0.07(+8.16%)
Jun 28, 2016 0.8730 0.9181 0.8568 0.8571 214,683 +0.00(+0.03%)
Jun 27, 2016 0.9001 0.9181 0.8550 0.8568 89,448 -0.07(-7.57%)
Jun 24, 2016 0.8820 0.9271 0.8415 0.9271 222,534 +0.01(+0.98%)
Jun 23, 2016 0.9181 0.9361 0.9001 0.9181 178,784 +0.02(+2.00%)
Jun 22, 2016 0.9091 0.9181 0.8820 0.9001 182,641 -0.02(-1.96%)
Jun 21, 2016 0.9361 0.9361 0.8640 0.9181 160,494 +0.01(+0.99%)
Jun 20, 2016 0.9271 0.9451 0.9001 0.9091 122,000 +0.02(+2.05%)
Jun 17, 2016 0.9451 0.9451 0.8908 0.8908 197,817 -0.01(-0.92%)
Jun 16, 2016 0.9271 0.9361 0.8911 0.8991 241,803 -0.03(-3.02%)
Jun 15, 2016 0.9631 0.9631 0.9271 0.9271 189,776 -0.04(-3.74%)
Jun 14, 2016 0.9631 0.9838 0.9631 0.9631 59,602 -0.02(-1.83%)
Jun 13, 2016 0.9721 1.008 0.9541 0.9811 94,723 +0.00(+0.00%)
Jun 10, 2016 0.9991 1.044 0.9721 0.9811 129,918 -0.05(-4.39%)
Jun 09, 2016 0.9991 1.044 0.9901 1.026 191,510 +0.01(+0.88%)
Jun 08, 2016 0.9991 1.044 0.9991 1.017 123,869 +0.04(+3.67%)
Jun 07, 2016 1.026 1.044 0.9721 0.9811 138,405 -0.05(-4.39%)
Jun 06, 2016 0.9991 1.026 0.9541 1.026 160,404 +0.04(+3.64%)
Jun 03, 2016 1.008 1.026 0.9271 0.9901 177,127 -0.02(-1.79%)
Jun 02, 2016 0.9811 1.017 0.9631 1.008 144,239 +0.01(+0.90%)
Jun 01, 2016 0.9631 1.008 0.9496 0.9991 46,158 +0.03(+2.78%)
May 31, 2016 0.9541 1.008 0.9541 0.9721 163,141 +0.02(+1.89%)
May 27, 2016 0.9631 0.9541 0.9541 0.9541 44,553 -0.01(-0.93%)
May 26, 2016 1.017 1.017 0.9631 0.9631 63,239 -0.03(-2.73%)
May 25, 2016 0.9451 1.008 0.9451 0.9901 223,775 +0.06(+6.80%)
May 24, 2016 0.9451 0.9811 0.9091 0.9271 250,750 -0.01(-0.96%)
May 23, 2016 0.9451 0.9901 0.9091 0.9361 119,896 -0.01(-0.95%)
May 20, 2016 0.9660 0.9811 0.9451 0.9451 88,853 -0.04(-3.67%)
May 19, 2016 0.9631 0.9811 0.9451 0.9811 98,761 +0.01(+0.93%)
May 18, 2016 0.9991 0.9991 0.9540 0.9721 73,695 +0.00(+0.00%)
May 17, 2016 1.035 1.043 0.9721 0.9721 149,634 -0.05(-4.43%)
May 16, 2016 0.9811 1.044 0.9811 1.017 148,043 +0.06(+6.60%)
May 13, 2016 0.9901 1.008 0.9451 0.9541 259,625 -0.05(-4.50%)
May 12, 2016 1.026 1.053 0.9991 0.9991 76,129 -0.01(-0.89%)
May 11, 2016 0.9901 1.053 0.9901 1.008 188,994 +0.02(+1.82%)
May 10, 2016 1.017 1.026 0.9541 0.9901 125,926 +0.01(+0.92%)
May 09, 2016 1.026 1.035 0.9541 0.9811 151,169 -0.05(-4.39%)
May 06, 2016 1.053 1.089 1.026 1.026 142,300 -0.08(-7.32%)
May 05, 2016 1.161 1.161 1.107 1.107 161,230 +0.01(+0.82%)
May 04, 2016 1.053 1.134 1.044 1.098 202,997 +0.06(+6.09%)
May 03, 2016 1.107 1.117 1.017 1.035 180,156 -0.08(-7.26%)
May 02, 2016 1.107 1.170 1.062 1.116 494,086 +0.01(+0.81%)
Apr 29, 2016 1.143 1.152 1.089 1.107 326,809 -0.03(-2.38%)
Apr 28, 2016 1.107 1.152 1.107 1.134 199,996 +0.01(+0.80%)
Apr 27, 2016 1.044 1.125 1.044 1.125 445,729 +0.11(+10.62%)
Apr 26, 2016 1.062 1.062 1.017 1.017 136,494 -0.05(-5.04%)
Apr 25, 2016 1.071 1.080 1.017 1.071 280,170 +0.00(+0.00%)
Apr 22, 2016 1.026 1.080 0.9901 1.071 540,431 +0.04(+4.39%)
Apr 21, 2016 0.9721 1.053 0.9451 1.026 310,739 +0.07(+7.55%)
Apr 20, 2016 0.9811 0.9901 0.9541 0.9541 226,781 -0.04(-3.64%)
Apr 19, 2016 0.9001 0.9901 0.9001 0.9901 238,456 +0.09(+10.00%)
Apr 18, 2016 0.8550 0.9451 0.8370 0.9001 1,216,737 -0.02(-1.96%)
Apr 15, 2016 0.8911 0.9451 0.8911 0.9181 241,067 -0.04(-3.77%)
Apr 14, 2016 0.9721 1.008 0.9181 0.9541 324,080 -0.05(-4.50%)
Apr 13, 2016 0.9631 1.035 0.9569 0.9991 412,836 -0.02(-1.77%)
Apr 12, 2016 0.8992 1.017 0.8820 1.017 471,683 +0.14(+16.50%)
Apr 11, 2016 0.8550 0.8839 0.8280 0.8730 248,253 +0.05(+5.43%)
Apr 08, 2016 0.8280 0.8581 0.8202 0.8280 422,460 +0.03(+3.37%)
Apr 07, 2016 0.7740 0.8147 0.7730 0.8010 244,018 +0.03(+3.49%)
Apr 06, 2016 0.7380 0.7830 0.7296 0.7740 304,537 +0.09(+12.92%)
Apr 05, 2016 0.7560 0.8010 0.6855 0.6855 411,420 -0.08(-10.40%)
Apr 04, 2016 0.7920 0.8460 0.7533 0.7650 196,077 -0.01(-1.16%)
Apr 01, 2016 0.8415 0.8478 0.7740 0.7740 418,057 -0.07(-8.51%)
Mar 31, 2016 0.8280 0.9181 0.8280 0.8460 294,489 +0.00(+0.00%)
Mar 30, 2016 0.8217 0.9181 0.8159 0.8460 417,507 +0.06(+8.05%)
Mar 29, 2016 0.8640 0.9001 0.7393 0.7830 884,479 -0.06(-7.45%)
Mar 28, 2016 0.9181 0.9181 0.8229 0.8460 302,078 -0.05(-6.00%)
Mar 24, 2016 0.9181 0.9001 0.9001 0.9001 432,975 -0.02(-1.96%)
Mar 23, 2016 0.9811 0.9811 0.9181 0.9181 412,463 -0.05(-4.67%)
Mar 22, 2016 0.9541 1.008 0.9451 0.9631 124,853 +0.00(+0.00%)
Mar 21, 2016 0.9631 0.9901 0.9451 0.9631 399,034 +0.03(+2.88%)
Mar 18, 2016 1.134 1.165 0.9361 0.9361 1,397,130 -0.18(-16.13%)
Mar 17, 2016 1.035 1.116 0.9991 1.116 704,029 +0.08(+7.83%)
Mar 16, 2016 1.044 1.152 1.026 1.035 410,053 -0.02(-1.71%)
Mar 15, 2016 1.089 1.116 1.008 1.053 188,336 -0.03(-2.50%)
Mar 14, 2016 1.125 1.142 0.9991 1.080 350,715 -0.03(-2.44%)
Mar 11, 2016 1.116 1.152 1.080 1.107 263,127 +0.03(+2.50%)
Mar 10, 2016 1.134 1.152 1.071 1.080 217,788 -0.04(-3.23%)
Mar 09, 2016 1.170 1.206 1.101 1.116 253,692 +0.03(+2.48%)
Mar 08, 2016 1.170 1.170 1.080 1.089 233,602 -0.07(-6.20%)
Mar 07, 2016 1.125 1.269 1.116 1.161 680,717 +0.09(+8.40%)
Mar 04, 2016 1.080 1.170 1.062 1.071 279,475 +0.01(+0.85%)
Mar 03, 2016 0.9541 1.098 0.9541 1.062 527,102 +0.11(+11.32%)
Mar 02, 2016 0.9631 0.9811 0.9541 0.9541 286,201 -0.01(-0.93%)
Mar 01, 2016 0.9901 0.9901 0.9541 0.9631 246,069 +0.01(+0.94%)
Feb 29, 2016 1.008 1.026 0.9541 0.9541 265,416 -0.04(-3.64%)
Feb 26, 2016 1.017 1.017 0.9631 0.9901 230,419 +0.04(+3.77%)
Feb 25, 2016 0.9631 1.017 0.9541 0.9541 160,647 -0.01(-0.93%)
Feb 24, 2016 1.008 1.026 0.9631 0.9631 385,733 -0.04(-3.60%)
Feb 23, 2016 1.044 1.062 0.9991 0.9991 126,338 -0.07(-6.72%)
Feb 22, 2016 1.080 1.080 1.044 1.071 255,954 +0.08(+8.18%)
Feb 19, 2016 1.017 1.035 0.9541 0.9901 527,222 -0.04(-3.51%)
Feb 18, 2016 1.206 1.206 0.9721 1.026 421,427 -0.14(-12.31%)
Feb 17, 2016 1.044 1.170 0.9721 1.170 232,573 +0.13(+12.07%)
Feb 16, 2016 0.9811 1.080 0.9631 1.044 163,167 +0.09(+9.43%)
Feb 12, 2016 0.9721 0.9541 0.9541 0.9541 420,531 -0.01(-0.93%)
Feb 11, 2016 0.9811 1.017 0.9451 0.9631 299,897 -0.02(-1.83%)
Feb 10, 2016 1.071 1.071 0.9451 0.9811 366,571 -0.07(-6.84%)
Feb 09, 2016 1.134 1.175 1.044 1.053 181,694 -0.08(-7.14%)
Feb 08, 2016 1.188 1.188 1.134 1.134 482,432 -0.11(-8.70%)
Feb 05, 2016 1.269 1.269 1.206 1.242 123,125 -0.05(-4.17%)
Feb 04, 2016 1.242 1.296 1.215 1.296 222,369 +0.06(+5.11%)
Feb 03, 2016 1.188 1.242 1.169 1.233 193,009 +0.08(+7.03%)
Feb 02, 2016 1.197 1.233 1.143 1.152 153,760 -0.11(-8.57%)
Feb 01, 2016 1.305 1.377 1.233 1.260 163,970 -0.01(-0.71%)
Jan 29, 2016 1.278 1.332 1.224 1.269 261,109 +0.02(+1.44%)
Jan 28, 2016 1.224 1.305 1.188 1.251 547,371 +0.10(+8.59%)
Jan 27, 2016 1.152 1.278 1.116 1.152 209,931 -0.05(-3.76%)
Jan 26, 2016 1.107 1.197 1.071 1.197 173,132 +0.11(+9.92%)
Jan 25, 2016 1.107 1.184 1.071 1.089 122,093 -0.07(-6.20%)
Jan 22, 2016 1.161 1.242 1.152 1.161 372,568 +0.05(+4.88%)
Jan 21, 2016 1.071 1.107 1.062 1.107 285,718 +0.04(+3.36%)
Jan 20, 2016 1.125 1.134 0.9991 1.071 303,330 -0.05(-4.80%)
Jan 19, 2016 1.161 1.170 1.125 1.125 428,738 -0.05(-3.85%)
Jan 15, 2016 1.188 1.170 1.170 1.170 265,429 -0.03(-2.26%)
Jan 14, 2016 1.179 1.215 1.170 1.197 214,472 +0.01(+0.76%)
Jan 13, 2016 1.260 1.260 1.170 1.188 143,981 -0.05(-3.65%)
Jan 12, 2016 1.269 1.278 1.170 1.233 145,087 -0.02(-1.44%)
Jan 11, 2016 1.323 1.323 1.206 1.251 182,256 -0.06(-4.79%)
Jan 08, 2016 1.323 1.359 1.278 1.314 171,004 +0.00(+0.00%)
Jan 07, 2016 1.314 1.413 1.305 1.314 148,699 -0.04(-2.67%)
Jan 06, 2016 1.413 1.431 1.314 1.350 173,118 -0.12(-7.98%)
Jan 05, 2016 1.494 1.521 1.440 1.467 82,709 -0.05(-3.55%)
Jan 04, 2016 1.431 1.530 1.386 1.521 276,351 +0.08(+5.63%)
Dec 31, 2015 1.341 1.440 1.440 1.440 545,080 +0.05(+3.90%)
Dec 30, 2015 1.350 1.395 1.296 1.386 355,155 +0.01(+0.65%)
Dec 29, 2015 1.350 1.422 1.350 1.377 284,562 +0.02(+1.32%)
Dec 28, 2015 1.350 1.440 1.341 1.359 225,921 -0.10(-6.79%)
Dec 24, 2015 1.350 1.458 1.458 1.458 163,657 +0.06(+4.52%)
Dec 23, 2015 1.233 1.440 1.206 1.395 806,548 +0.19(+15.67%)
Dec 22, 2015 1.215 1.269 1.206 1.206 141,079 -0.05(-4.29%)
Dec 21, 2015 1.215 1.269 1.152 1.260 326,883 +0.02(+1.45%)
Dec 18, 2015 1.215 1.278 1.197 1.242 384,382 +0.02(+1.47%)
Dec 17, 2015 1.206 1.242 1.170 1.224 235,364 +0.01(+0.74%)
Dec 16, 2015 1.305 1.305 1.197 1.215 388,489 -0.10(-7.53%)
Dec 15, 2015 1.350 1.368 1.278 1.314 350,398 +0.01(+0.69%)
Dec 14, 2015 1.368 1.422 1.296 1.305 489,969 -0.11(-7.64%)
Dec 11, 2015 1.413 1.449 1.350 1.413 221,332 -0.01(-0.63%)
Dec 10, 2015 1.503 1.530 1.395 1.422 223,957 -0.09(-5.95%)
Dec 09, 2015 1.440 1.548 1.440 1.512 267,769 +0.06(+4.35%)
Dec 08, 2015 1.395 1.458 1.350 1.449 316,097 +0.03(+1.90%)
Dec 07, 2015 1.530 1.539 1.409 1.422 436,537 -0.16(-10.23%)
Dec 04, 2015 1.629 1.629 1.575 1.584 371,002 -0.07(-4.35%)
Dec 03, 2015 1.746 1.746 1.656 1.656 215,551 -0.05(-2.65%)
Dec 02, 2015 1.737 1.764 1.692 1.701 272,191 -0.10(-5.50%)
Dec 01, 2015 1.827 1.827 1.764 1.800 165,216 -0.04(-2.44%)
Nov 30, 2015 1.728 1.890 1.719 1.845 601,729 +0.13(+7.33%)
Nov 27, 2015 1.764 1.800 1.719 1.719 113,052 -0.11(-5.91%)
Nov 25, 2015 1.782 1.827 1.827 1.827 279,317 +0.03(+1.50%)
Nov 24, 2015 1.827 1.836 1.764 1.800 614,227 +0.00(+0.00%)
Nov 23, 2015 1.683 1.836 1.683 1.800 363,455 +0.08(+4.71%)
Nov 20, 2015 1.701 1.719 1.629 1.719 286,135 +0.03(+1.60%)
Nov 19, 2015 1.719 1.728 1.656 1.692 190,913 -0.01(-0.53%)
Nov 18, 2015 1.728 1.773 1.665 1.701 424,225 -0.01(-0.53%)
Nov 17, 2015 1.773 1.809 1.701 1.710 395,864 -0.08(-4.52%)
Nov 16, 2015 1.782 1.845 1.719 1.791 173,443 +0.00(+0.00%)
Nov 13, 2015 1.755 1.827 1.710 1.791 238,041 +0.04(+2.05%)
Nov 12, 2015 1.710 1.791 1.665 1.755 251,222 +0.03(+1.56%)
Nov 11, 2015 1.818 1.836 1.728 1.728 359,728 -0.10(-5.42%)
Nov 10, 2015 1.809 1.881 1.791 1.827 292,308 -0.05(-2.87%)
Nov 09, 2015 1.953 1.953 1.782 1.881 457,504 -0.06(-3.24%)
Nov 06, 2015 1.845 1.998 1.809 1.944 448,841 +0.12(+6.40%)
Nov 05, 2015 1.800 1.908 1.800 1.827 335,605 +0.00(+0.00%)
Nov 04, 2015 1.854 1.935 1.800 1.827 313,140 -0.05(-2.40%)
Nov 03, 2015 1.791 1.953 1.773 1.872 419,665 +0.10(+5.58%)
Nov 02, 2015 1.701 1.800 1.692 1.773 271,338 +0.12(+7.07%)
Oct 30, 2015 1.737 1.764 1.634 1.656 559,074 -0.07(-4.17%)
Oct 29, 2015 1.701 1.809 1.692 1.728 336,151 +0.02(+1.05%)
Oct 28, 2015 1.629 1.755 1.602 1.710 402,614 +0.12(+7.34%)
Oct 27, 2015 1.647 1.665 1.575 1.593 577,367 -0.07(-4.32%)
Oct 26, 2015 1.782 1.782 1.665 1.665 599,769 -0.11(-6.09%)
Oct 23, 2015 1.800 1.800 1.737 1.773 413,530 -0.03(-1.50%)
Oct 22, 2015 1.818 1.881 1.719 1.800 571,912 -0.01(-0.50%)
Oct 21, 2015 1.854 1.917 1.809 1.809 386,016 -0.05(-2.90%)
Oct 20, 2015 1.908 1.944 1.827 1.863 218,483 -0.05(-2.36%)
Oct 19, 2015 1.908 1.926 1.872 1.908 222,467 -0.04(-1.85%)
Oct 16, 2015 1.998 1.998 1.890 1.944 226,336 -0.03(-1.37%)
Oct 15, 2015 1.926 1.998 1.908 1.971 260,200 +0.00(+0.00%)
Oct 14, 2015 1.953 2.007 1.890 1.971 306,472 +0.02(+0.92%)
Oct 13, 2015 1.872 1.962 1.836 1.953 249,640 +0.08(+4.33%)
Oct 12, 2015 2.025 2.050 1.850 1.872 414,132 -0.20(-9.57%)
Oct 09, 2015 2.025 2.088 2.025 2.070 294,406 +0.01(+0.44%)
Oct 08, 2015 1.917 2.088 1.917 2.061 610,025 +0.10(+5.05%)
Oct 07, 2015 1.962 2.025 1.800 1.962 1,954,642 +0.03(+1.40%)
Oct 06, 2015 1.890 1.971 1.854 1.935 547,861 +0.07(+3.87%)
Oct 05, 2015 1.791 1.863 1.746 1.863 479,554 +0.09(+5.08%)
Oct 02, 2015 1.602 1.791 1.584 1.773 466,104 +0.15(+9.44%)
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.