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 )

6.285 +0.135 (+2.20%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 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 (%)
Nov 28, 2008 5.701 5.845 5.342 5.665 653,568 -0.22(-3.67%)
Nov 26, 2008 4.640 5.917 4.568 5.881 1,220,923 +1.16(+24.57%)
Nov 25, 2008 4.640 4.820 4.460 4.721 1,893,491 +0.18(+3.96%)
Nov 24, 2008 3.876 4.577 3.867 4.541 925,449 +0.67(+17.44%)
Nov 21, 2008 3.633 3.903 3.444 3.867 1,206,238 +0.34(+9.69%)
Nov 20, 2008 3.669 3.804 3.507 3.525 895,016 -0.26(-6.89%)
Nov 19, 2008 3.822 3.948 3.696 3.786 503,617 -0.05(-1.40%)
Nov 18, 2008 4.020 4.020 3.687 3.840 563,845 -0.12(-2.95%)
Nov 17, 2008 4.020 4.173 3.894 3.957 366,995 +0.01(+0.23%)
Nov 14, 2008 4.371 4.384 3.948 3.948 0 -0.53(-11.85%)
Nov 13, 2008 3.804 4.478 3.705 4.478 773,761 +0.70(+18.57%)
Nov 12, 2008 4.137 4.218 3.687 3.777 1,040,123 -0.48(-11.21%)
Nov 11, 2008 4.433 4.487 4.209 4.254 491,699 -0.17(-3.86%)
Nov 10, 2008 4.487 4.712 4.317 4.424 500,074 +0.19(+4.46%)
Nov 07, 2008 3.957 4.353 3.948 4.236 0 +0.30(+7.53%)
Nov 06, 2008 4.218 4.254 3.822 3.939 626,644 -0.41(-9.50%)
Nov 05, 2008 4.460 4.532 4.290 4.353 704,889 -0.25(-5.47%)
Nov 04, 2008 4.721 4.919 4.371 4.604 625,430 -0.09(-1.92%)
Nov 03, 2008 4.829 4.838 4.514 4.694 716,547 -0.07(-1.51%)
Oct 31, 2008 4.173 4.829 4.137 4.766 0 +0.34(+7.72%)
Oct 30, 2008 3.984 4.424 3.885 4.424 668,830 +0.54(+13.89%)
Oct 29, 2008 3.966 4.110 3.786 3.885 901,400 +0.00(+0.00%)
Oct 28, 2008 3.894 3.939 3.552 3.885 805,934 +0.24(+6.67%)
Oct 27, 2008 4.047 4.047 3.633 3.642 326,958 -0.49(-11.76%)
Oct 24, 2008 3.669 4.200 3.651 4.128 0 -0.15(-3.57%)
Oct 23, 2008 4.433 4.496 3.939 4.281 715,503 +0.01(+0.21%)
Oct 22, 2008 4.487 4.658 4.137 4.272 628,534 -0.41(-8.83%)
Oct 21, 2008 4.667 4.928 4.496 4.685 601,715 -0.03(-0.57%)
Oct 20, 2008 4.299 4.784 4.272 4.712 557,507 +0.61(+14.91%)
Oct 17, 2008 4.200 4.622 3.777 4.101 0 -0.20(-4.60%)
Oct 16, 2008 3.696 4.362 3.471 4.299 1,168,167 +0.64(+17.44%)
Oct 15, 2008 4.110 4.182 3.660 3.660 585,546 -0.63(-14.67%)
Oct 14, 2008 4.514 4.667 4.164 4.290 695,787 -0.05(-1.24%)
Oct 13, 2008 3.957 4.353 3.903 4.344 881,871 +0.53(+13.92%)
Oct 10, 2008 3.606 3.903 3.147 3.813 0 +0.06(+1.68%)
Oct 09, 2008 4.344 4.451 3.705 3.750 437,721 -0.48(-11.28%)
Oct 08, 2008 4.254 4.469 3.984 4.227 944,293 -0.15(-3.49%)
Oct 07, 2008 5.108 5.117 4.371 4.380 926,628 -0.65(-12.88%)
Oct 06, 2008 5.387 5.387 4.532 5.027 876,985 -0.35(-6.52%)
Oct 03, 2008 5.387 6.007 5.360 5.378 0 +0.01(+0.17%)
Oct 02, 2008 5.863 5.953 5.333 5.369 720,645 -0.58(-9.82%)
Oct 01, 2008 5.962 6.187 5.845 5.953 508,083 -0.20(-3.22%)
Sep 30, 2008 5.998 6.250 5.522 6.151 653,015 +0.53(+9.44%)
Sep 29, 2008 6.304 6.304 5.585 5.621 659,923 -0.82(-12.71%)
Sep 26, 2008 6.259 6.556 6.160 6.439 0 -0.07(-1.10%)
Sep 25, 2008 6.340 6.574 6.295 6.511 414,377 +0.15(+2.40%)
Sep 24, 2008 6.430 6.619 6.358 6.358 377,675 -0.04(-0.56%)
Sep 23, 2008 6.592 6.709 6.322 6.394 694,236 -0.22(-3.27%)
Sep 22, 2008 6.475 6.736 6.286 6.610 656,937 +0.13(+2.08%)
Sep 19, 2008 5.935 6.475 5.836 6.475 0 +0.85(+15.20%)
Sep 18, 2008 5.594 5.980 5.369 5.621 957,776 +0.05(+0.97%)
Sep 17, 2008 5.809 5.818 5.405 5.567 812,743 -0.33(-5.64%)
Sep 16, 2008 5.360 5.899 5.333 5.899 693,190 +0.26(+4.63%)
Sep 15, 2008 6.169 6.169 5.549 5.638 803,670 -0.71(-11.19%)
Sep 12, 2008 6.151 6.583 6.151 6.349 0 +0.10(+1.58%)
Sep 11, 2008 6.385 6.385 5.962 6.250 623,034 -0.14(-2.25%)
Sep 10, 2008 5.890 6.394 5.890 6.394 796,641 +0.52(+8.88%)
Sep 09, 2008 6.430 6.466 5.872 5.872 1,379,716 -0.59(-9.18%)
Sep 08, 2008 6.484 6.736 6.439 6.466 485,021 -0.07(-1.10%)
Sep 05, 2008 6.412 6.619 6.259 6.538 0 +0.06(+0.97%)
Sep 04, 2008 6.457 6.718 6.295 6.475 544,901 -0.08(-1.23%)
Sep 03, 2008 6.556 6.745 6.493 6.556 464,021 -0.09(-1.35%)
Sep 02, 2008 6.960 6.960 6.556 6.646 654,923 -0.40(-5.62%)
Aug 29, 2008 7.113 7.338 6.951 7.041 0 -0.17(-2.37%)
Aug 28, 2008 7.428 7.446 6.942 7.212 567,616 -0.11(-1.47%)
Aug 27, 2008 7.095 7.329 7.095 7.320 681,260 +0.31(+4.36%)
Aug 26, 2008 6.610 7.140 6.610 7.014 564,960 +0.29(+4.28%)
Aug 25, 2008 6.736 6.933 6.637 6.727 542,734 +0.04(+0.67%)
Aug 22, 2008 6.583 6.880 6.547 6.682 0 +0.00(+0.00%)
Aug 21, 2008 6.529 6.790 6.385 6.682 633,479 +0.19(+2.91%)
Aug 20, 2008 6.097 6.583 6.043 6.493 761,278 +0.42(+6.96%)
Aug 19, 2008 5.971 6.160 5.926 6.070 472,601 +0.16(+2.74%)
Aug 18, 2008 6.025 6.151 5.904 5.908 456,994 -0.05(-0.91%)
Aug 15, 2008 6.088 6.241 5.872 5.962 0 -0.13(-2.21%)
Aug 14, 2008 5.953 6.169 5.800 6.097 1,214,537 +0.22(+3.83%)
Aug 13, 2008 5.270 5.890 5.243 5.872 1,009,450 +0.69(+13.37%)
Aug 12, 2008 5.477 5.477 4.775 5.180 1,007,441 +0.06(+1.23%)
Aug 11, 2008 5.162 5.279 4.883 5.117 914,523 -0.16(-3.07%)
Aug 08, 2008 5.486 5.513 5.207 5.279 681,521 -0.20(-3.61%)
Aug 07, 2008 5.522 5.567 5.333 5.477 718,631 +0.02(+0.33%)
Aug 06, 2008 5.189 5.486 5.189 5.459 1,509,108 +0.21(+3.94%)
Aug 05, 2008 5.162 5.459 5.162 5.252 657,054 +0.02(+0.34%)
Aug 04, 2008 5.935 6.007 5.225 5.234 888,527 -0.68(-11.55%)
Aug 01, 2008 5.926 6.187 5.854 5.917 464,187 +0.03(+0.46%)
Jul 31, 2008 6.025 6.187 5.719 5.890 584,459 -0.21(-3.39%)
Jul 30, 2008 5.638 6.142 5.522 6.097 674,864 +0.42(+7.45%)
Jul 29, 2008 5.674 5.737 5.450 5.674 511,245 +0.04(+0.64%)
Jul 28, 2008 5.710 5.773 5.576 5.638 573,298 -0.09(-1.57%)
Jul 25, 2008 5.630 5.827 5.621 5.728 739,271 +0.10(+1.76%)
Jul 24, 2008 5.612 5.773 5.369 5.630 727,610 -0.01(-0.16%)
Jul 23, 2008 5.737 5.845 5.567 5.638 677,711 -0.20(-3.39%)
Jul 22, 2008 6.061 6.214 5.710 5.836 996,252 -0.45(-7.15%)
Jul 21, 2008 5.998 6.367 5.899 6.286 692,559 +0.22(+3.71%)
Jul 18, 2008 5.944 6.277 5.872 6.061 587,366 -0.03(-0.44%)
Jul 17, 2008 6.475 6.529 5.764 6.088 1,155,478 -0.47(-7.13%)
Jul 16, 2008 6.745 6.790 6.358 6.556 731,802 -0.21(-3.06%)
Jul 15, 2008 7.023 7.104 6.754 6.763 725,255 -0.32(-4.57%)
Jul 14, 2008 7.059 7.185 6.942 7.086 604,033 -0.02(-0.25%)
Jul 11, 2008 6.960 7.185 6.790 7.104 1,039,436 +0.16(+2.33%)
Jul 10, 2008 6.295 6.996 6.295 6.942 1,433,078 +0.58(+9.04%)
Jul 09, 2008 6.439 6.790 6.340 6.367 1,031,484 -0.16(-2.48%)
Jul 08, 2008 6.520 6.655 6.160 6.529 1,042,719 -0.13(-2.02%)
Jul 07, 2008 6.862 6.906 6.448 6.664 952,610 -0.21(-3.01%)
Jul 04, 2008 7.320 7.329 6.394 6.871 1,044,729 +0.00(+0.00%)
Jul 03, 2008 7.320 7.329 6.394 6.871 1,044,729 -0.55(-7.39%)
Jul 02, 2008 7.797 7.797 7.383 7.419 960,742 -0.28(-3.62%)
Jul 01, 2008 7.689 7.734 7.464 7.698 766,027 +0.08(+1.06%)
Jun 30, 2008 7.653 7.896 7.608 7.617 634,821 -0.02(-0.24%)
Jun 27, 2008 7.716 7.869 7.599 7.635 1,824,954 +0.00(+0.00%)
Jun 26, 2008 7.473 7.914 7.473 7.635 875,202 +0.14(+1.92%)
Jun 25, 2008 7.644 7.689 7.284 7.491 1,134,126 -0.09(-1.19%)
Jun 24, 2008 7.842 7.842 7.554 7.581 723,605 -0.26(-3.33%)
Jun 23, 2008 7.644 7.869 7.572 7.842 800,545 +0.27(+3.56%)
Jun 20, 2008 7.527 7.765 7.437 7.572 1,328,312 +0.10(+1.32%)
Jun 19, 2008 8.004 8.004 7.383 7.473 1,193,046 -0.49(-6.21%)
Jun 18, 2008 7.509 8.080 7.491 7.968 1,834,822 +0.52(+7.00%)
Jun 17, 2008 7.086 7.491 7.059 7.446 1,540,696 +0.36(+5.08%)
Jun 16, 2008 7.050 7.167 7.032 7.086 673,588 +0.07(+1.03%)
Jun 13, 2008 6.915 7.131 6.915 7.014 992,638 +0.06(+0.91%)
Jun 12, 2008 6.808 7.059 6.808 6.951 1,368,691 +0.07(+1.05%)
Jun 11, 2008 6.924 7.059 6.880 6.880 735,410 -0.03(-0.39%)
Jun 10, 2008 6.933 7.086 6.764 6.906 827,563 -0.08(-1.16%)
Jun 09, 2008 6.835 7.158 6.745 6.987 947,848 +0.15(+2.24%)
Jun 06, 2008 6.763 7.077 6.745 6.835 2,389,930 +0.22(+3.40%)
Jun 05, 2008 6.061 6.610 6.052 6.610 1,167,599 +0.45(+7.30%)
Jun 04, 2008 6.655 6.736 6.079 6.160 1,849,229 -0.50(-7.56%)
Jun 03, 2008 6.709 6.862 6.655 6.664 807,099 -0.04(-0.67%)
Jun 02, 2008 6.574 6.808 6.574 6.709 1,678,148 +0.09(+1.36%)
May 30, 2008 6.646 6.727 6.457 6.619 1,627,218 -0.03(-0.41%)
May 29, 2008 7.122 7.185 6.610 6.646 2,659,908 -0.45(-6.34%)
May 28, 2008 6.969 7.104 6.565 7.095 1,868,195 +0.06(+0.90%)
May 27, 2008 7.077 7.194 6.969 7.032 998,755 -0.13(-1.76%)
May 26, 2008 7.239 7.239 6.978 7.158 0 +0.00(+0.00%)
May 23, 2008 7.239 7.239 6.978 7.158 589,359 +0.00(+0.00%)
May 22, 2008 7.221 7.500 7.113 7.158 1,224,943 +0.02(+0.25%)
May 21, 2008 7.365 7.482 7.122 7.140 1,385,256 -0.04(-0.50%)
May 20, 2008 7.014 7.419 7.014 7.176 1,654,470 +0.16(+2.31%)
May 19, 2008 6.835 7.275 6.763 7.014 1,423,385 +0.23(+3.45%)
May 16, 2008 6.745 6.915 6.691 6.781 1,315,090 +0.21(+3.15%)
May 15, 2008 6.484 6.610 6.205 6.574 921,398 +0.11(+1.67%)
May 14, 2008 6.610 6.700 6.160 6.466 895,360 -0.14(-2.18%)
May 13, 2008 6.313 6.610 6.214 6.610 1,239,167 +0.30(+4.70%)
May 12, 2008 6.115 6.340 5.971 6.313 791,598 +0.20(+3.24%)
May 09, 2008 6.088 6.187 5.872 6.115 508,044 +0.12(+1.95%)
May 08, 2008 6.223 6.223 5.845 5.998 670,396 -0.03(-0.45%)
May 07, 2008 6.178 6.223 5.998 6.025 688,925 -0.13(-2.19%)
May 06, 2008 6.007 6.160 5.980 6.160 902,449 +0.19(+3.16%)
May 05, 2008 5.710 6.007 5.710 5.971 586,320 +0.22(+3.75%)
May 02, 2008 5.836 5.890 5.710 5.755 452,171 -0.08(-1.39%)
May 01, 2008 5.773 5.881 5.621 5.836 662,646 +0.01(+0.15%)
Apr 30, 2008 5.683 5.935 5.656 5.827 449,004 +0.14(+2.53%)
Apr 29, 2008 5.998 5.998 5.603 5.683 575,870 -0.26(-4.39%)
Apr 28, 2008 5.935 6.052 5.881 5.944 542,148 +0.06(+1.07%)
Apr 25, 2008 5.818 5.971 5.764 5.881 627,668 +0.07(+1.24%)
Apr 24, 2008 5.854 5.854 5.710 5.809 619,373 -0.03(-0.46%)
Apr 23, 2008 6.025 6.025 5.728 5.836 537,434 -0.08(-1.37%)
Apr 22, 2008 5.845 6.043 5.827 5.917 625,089 +0.12(+2.02%)
Apr 21, 2008 5.872 5.926 5.755 5.800 712,567 -0.11(-1.83%)
Apr 18, 2008 5.504 5.926 5.477 5.908 1,172,094 +0.49(+9.14%)
Apr 17, 2008 5.513 5.567 5.405 5.414 500,658 -0.13(-2.43%)
Apr 16, 2008 5.638 5.638 5.369 5.549 897,407 +0.02(+0.33%)
Apr 15, 2008 5.306 5.531 5.270 5.531 1,216,187 +0.30(+5.67%)
Apr 14, 2008 4.973 5.351 4.973 5.234 629,255 +0.22(+4.30%)
Apr 11, 2008 5.135 5.207 5.018 5.018 545,691 -0.03(-0.53%)
Apr 10, 2008 5.306 5.378 5.018 5.045 953,290 -0.25(-4.75%)
Apr 09, 2008 5.216 5.441 5.216 5.297 960,219 +0.07(+1.38%)
Apr 08, 2008 5.351 5.378 5.189 5.225 575,792 -0.08(-1.53%)
Apr 07, 2008 5.153 5.504 5.090 5.306 1,058,247 +0.29(+5.73%)
Apr 04, 2008 5.018 5.144 4.928 5.018 916,861 +0.02(+0.36%)
Apr 03, 2008 4.784 5.018 4.748 5.000 1,099,956 +0.22(+4.51%)
Apr 02, 2008 4.559 4.856 4.514 4.784 893,670 +0.27(+5.98%)
Apr 01, 2008 4.415 4.523 4.415 4.514 562,754 +0.04(+1.01%)
Mar 31, 2008 4.568 4.568 4.415 4.469 594,140 -0.05(-1.19%)
Mar 28, 2008 4.451 4.640 4.451 4.523 465,978 +0.03(+0.60%)
Mar 27, 2008 4.847 4.892 4.460 4.496 1,159,034 -0.37(-7.58%)
Mar 26, 2008 4.496 4.865 4.496 4.865 879,743 +0.34(+7.55%)
Mar 25, 2008 4.451 4.532 4.451 4.523 395,604 +0.06(+1.41%)
Mar 24, 2008 4.397 4.541 4.362 4.460 321,258 +0.06(+1.43%)
Mar 21, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.00(+0.00%)
Mar 20, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.07(+1.66%)
Mar 19, 2008 4.532 4.559 4.326 4.326 379,517 -0.20(-4.37%)
Mar 18, 2008 4.245 4.559 4.245 4.523 680,706 +0.28(+6.57%)
Mar 17, 2008 4.299 4.424 4.245 4.245 543,211 -0.16(-3.67%)
Mar 14, 2008 4.586 4.586 4.370 4.406 660,591 -0.13(-2.97%)
Mar 13, 2008 4.496 4.640 4.272 4.541 841,643 -0.09(-1.94%)
Mar 12, 2008 4.460 4.649 4.442 4.631 732,516 +0.23(+5.32%)
Mar 11, 2008 4.227 4.433 4.200 4.397 883,482 +0.20(+4.71%)
Mar 10, 2008 4.137 4.272 4.137 4.200 402,647 +0.09(+2.19%)
Mar 07, 2008 3.966 4.173 3.912 4.110 832,845 +0.11(+2.70%)
Mar 06, 2008 4.128 4.155 4.002 4.002 460,473 -0.18(-4.30%)
Mar 05, 2008 4.128 4.182 4.074 4.182 588,792 +0.10(+2.42%)
Mar 04, 2008 4.074 4.137 3.993 4.083 959,020 +0.03(+0.67%)
Mar 03, 2008 3.930 4.110 3.930 4.056 844,118 +0.04(+1.12%)
Feb 29, 2008 3.957 4.065 3.921 4.011 553,330 +0.04(+0.90%)
Feb 28, 2008 3.957 4.047 3.948 3.975 395,972 -0.04(-0.90%)
Feb 27, 2008 3.921 4.020 3.921 4.011 561,969 +0.04(+1.13%)
Feb 26, 2008 3.966 4.002 3.921 3.966 401,398 +0.00(+0.00%)
Feb 25, 2008 3.876 4.002 3.876 3.966 373,986 +0.08(+2.08%)
Feb 22, 2008 3.957 3.988 3.840 3.885 679,534 -0.07(-1.82%)
Feb 21, 2008 4.101 4.101 3.939 3.957 291,252 -0.11(-2.65%)
Feb 20, 2008 3.939 4.092 3.939 4.065 274,774 +0.11(+2.73%)
Feb 19, 2008 3.930 4.029 3.930 3.957 271,325 +0.04(+1.15%)
Feb 18, 2008 3.957 4.009 3.912 3.912 0 +0.00(+0.00%)
Feb 15, 2008 3.957 4.009 3.912 3.912 371,955 -0.08(-2.03%)
Feb 14, 2008 4.002 4.074 3.993 3.993 228,916 -0.01(-0.22%)
Feb 13, 2008 3.831 4.029 3.831 4.002 469,087 +0.20(+5.20%)
Feb 12, 2008 3.732 3.894 3.732 3.804 472,265 +0.04(+0.95%)
Feb 11, 2008 3.840 3.867 3.723 3.768 454,395 -0.06(-1.64%)
Feb 08, 2008 3.840 3.903 3.804 3.831 267,211 -0.03(-0.70%)
Feb 07, 2008 3.777 3.876 3.669 3.858 466,149 +0.07(+1.90%)
Feb 06, 2008 3.921 3.957 3.777 3.786 368,119 -0.08(-2.09%)
Feb 05, 2008 3.894 3.975 3.867 3.867 367,712 -0.09(-2.27%)
Feb 04, 2008 3.957 4.002 3.894 3.957 367,590 -0.04(-1.12%)
Feb 01, 2008 4.092 4.092 3.975 4.002 448,920 -0.04(-0.89%)
Jan 31, 2008 4.092 4.119 3.975 4.038 369,052 -0.04(-1.10%)
Jan 30, 2008 4.218 4.290 4.083 4.083 598,255 -0.17(-4.02%)
Jan 29, 2008 4.209 4.254 4.047 4.254 679,542 +0.07(+1.72%)
Jan 28, 2008 4.002 4.200 3.993 4.182 882,613 +0.13(+3.10%)
Jan 25, 2008 4.101 4.110 3.916 4.056 1,279,979 +0.01(+0.22%)
Jan 24, 2008 3.966 4.047 3.921 4.047 811,266 +0.13(+3.45%)
Jan 23, 2008 3.777 3.957 3.597 3.912 1,125,246 +0.04(+1.16%)
Jan 22, 2008 3.642 4.047 3.588 3.867 1,234,555 -0.40(-9.47%)
Jan 21, 2008 4.631 4.640 4.236 4.272 0 +0.00(+0.00%)
Jan 18, 2008 4.631 4.640 4.236 4.272 852,981 -0.33(-7.23%)
Jan 17, 2008 4.640 4.640 4.541 4.604 791,838 -0.01(-0.20%)
Jan 16, 2008 4.478 4.622 4.371 4.613 760,404 +0.12(+2.60%)
Jan 15, 2008 4.406 4.532 4.344 4.496 625,900 +0.02(+0.40%)
Jan 14, 2008 4.469 4.478 4.308 4.478 450,731 +0.07(+1.63%)
Jan 11, 2008 4.344 4.487 4.317 4.406 504,513 +0.03(+0.62%)
Jan 10, 2008 4.272 4.442 4.227 4.380 444,675 +0.05(+1.25%)
Jan 09, 2008 4.155 4.371 4.155 4.326 546,561 +0.17(+4.11%)
Jan 08, 2008 4.317 4.380 4.155 4.155 856,537 -0.13(-2.94%)
Jan 07, 2008 4.128 4.344 3.966 4.281 1,367,177 +0.15(+3.70%)
Jan 04, 2008 4.200 4.326 4.128 4.128 1,215,137 -0.15(-3.57%)
Jan 03, 2008 4.236 4.397 4.209 4.281 818,212 +0.10(+2.37%)
Jan 02, 2008 4.182 4.254 4.074 4.182 1,400,039 +0.00(+0.00%)
Jan 01, 2008 4.146 4.344 4.146 4.182 0 +0.00(+0.00%)
Dec 31, 2007 4.146 4.344 4.146 4.182 981,996 -0.04(-0.85%)
Dec 28, 2007 4.326 4.388 4.209 4.218 747,807 -0.04(-1.05%)
Dec 27, 2007 4.478 4.505 4.263 4.263 837,390 -0.22(-4.82%)
Dec 26, 2007 4.820 4.829 4.415 4.478 940,083 -0.38(-7.78%)
Dec 24, 2007 4.649 4.883 4.649 4.856 387,197 +0.21(+4.45%)
Dec 21, 2007 4.496 4.676 4.496 4.649 1,178,294 +0.13(+2.99%)
Dec 20, 2007 4.290 4.532 4.281 4.514 828,216 +0.23(+5.46%)
Dec 19, 2007 4.110 4.290 4.110 4.281 552,107 +0.15(+3.70%)
Dec 18, 2007 4.110 4.173 4.092 4.128 539,096 +0.02(+0.44%)
Dec 17, 2007 4.092 4.164 4.092 4.110 468,707 -0.03(-0.65%)
Dec 14, 2007 4.236 4.263 4.056 4.137 657,524 -0.13(-2.95%)
Dec 13, 2007 4.191 4.272 4.164 4.263 572,901 +0.04(+1.07%)
Dec 12, 2007 4.137 4.335 4.137 4.218 459,833 +0.02(+0.43%)
Dec 11, 2007 4.317 4.344 4.110 4.200 519,512 -0.11(-2.51%)
Dec 10, 2007 4.245 4.344 4.245 4.308 589,859 +0.06(+1.48%)
Dec 07, 2007 4.272 4.290 4.227 4.245 340,714 -0.05(-1.26%)
Dec 06, 2007 4.083 4.299 4.056 4.299 504,180 +0.20(+4.82%)
Dec 05, 2007 3.795 4.101 3.759 4.101 623,942 +0.40(+10.68%)
Dec 04, 2007 3.741 3.759 3.606 3.705 586,468 -0.07(-1.90%)
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.