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 (%)
Jan 30, 2009 6.930 7.263 6.705 6.759 0 -0.24(-3.47%)
Jan 29, 2009 6.903 7.380 6.876 7.002 600,353 -0.02(-0.26%)
Jan 28, 2009 7.002 7.065 6.813 7.020 473,629 +0.12(+1.69%)
Jan 27, 2009 6.885 7.020 6.534 6.903 576,452 +0.14(+2.13%)
Jan 26, 2009 6.516 6.957 6.471 6.759 391,188 +0.28(+4.31%)
Jan 23, 2009 6.093 6.605 6.003 6.480 0 +0.22(+3.45%)
Jan 22, 2009 6.723 6.723 6.084 6.264 519,323 -0.62(-9.02%)
Jan 21, 2009 5.949 6.966 5.904 6.885 717,524 +1.00(+16.97%)
Jan 20, 2009 6.498 6.561 5.868 5.886 476,737 -0.61(-9.42%)
Jan 16, 2009 6.507 6.687 6.102 6.498 0 +0.08(+1.26%)
Jan 15, 2009 5.850 6.462 5.679 6.417 773,436 +0.57(+9.69%)
Jan 14, 2009 6.183 6.291 5.805 5.850 611,977 -0.46(-7.28%)
Jan 13, 2009 6.372 6.426 6.165 6.309 687,881 -0.23(-3.58%)
Jan 12, 2009 6.534 6.714 6.300 6.543 516,753 +0.01(+0.14%)
Jan 09, 2009 6.786 6.786 6.435 6.534 466,891 -0.28(-4.10%)
Jan 08, 2009 6.525 7.200 6.435 6.813 1,648,242 +0.26(+3.98%)
Jan 07, 2009 7.011 7.128 6.345 6.552 638,057 -0.59(-8.20%)
Jan 06, 2009 7.614 7.623 6.921 7.137 1,019,677 -0.23(-3.06%)
Jan 05, 2009 6.786 7.515 6.777 7.362 994,013 +0.59(+8.63%)
Jan 02, 2009 6.696 7.092 6.660 6.777 0 +0.08(+1.21%)
Jan 01, 2009 6.075 6.840 6.075 6.696 0 +0.00(+0.00%)
Dec 31, 2008 6.075 6.840 6.075 6.696 907,163 +0.67(+11.04%)
Dec 30, 2008 5.895 6.030 5.688 6.030 963,985 +0.41(+7.20%)
Dec 29, 2008 5.481 5.625 5.382 5.625 649,554 +0.28(+5.22%)
Dec 26, 2008 5.256 5.400 5.202 5.346 0 +0.14(+2.77%)
Dec 24, 2008 5.157 5.238 4.986 5.202 152,118 +0.10(+1.94%)
Dec 23, 2008 5.211 5.400 4.977 5.103 415,266 -0.05(-1.05%)
Dec 22, 2008 5.580 5.580 4.950 5.157 494,552 -0.27(-4.98%)
Dec 19, 2008 5.382 5.742 5.301 5.427 881,265 +0.12(+2.20%)
Dec 18, 2008 5.634 5.652 5.238 5.310 2,264,106 -0.32(-5.75%)
Dec 17, 2008 5.949 6.165 5.598 5.634 812,743 -0.42(-6.98%)
Dec 16, 2008 5.904 6.057 5.661 6.057 898,158 +0.19(+3.22%)
Dec 15, 2008 6.174 6.345 5.688 5.868 869,576 -0.27(-4.40%)
Dec 12, 2008 5.724 6.138 5.535 6.138 0 +0.28(+4.76%)
Dec 11, 2008 6.129 6.354 5.670 5.859 834,427 -0.20(-3.27%)
Dec 10, 2008 5.688 6.057 5.508 6.057 531,390 +0.60(+11.06%)
Dec 09, 2008 5.697 5.877 5.351 5.454 683,138 -0.27(-4.72%)
Dec 08, 2008 5.607 5.769 5.418 5.724 833,423 +0.34(+6.35%)
Dec 05, 2008 5.697 5.796 4.869 5.382 0 -0.47(-8.00%)
Dec 04, 2008 6.471 6.705 5.778 5.850 1,521,866 -0.71(-10.84%)
Dec 03, 2008 6.480 6.714 5.931 6.561 1,383,208 +0.22(+3.40%)
Dec 02, 2008 6.264 6.372 5.625 6.345 3,172,267 +0.19(+3.07%)
Dec 01, 2008 5.328 6.449 5.328 6.156 2,201,032 +0.49(+8.57%)
Nov 28, 2008 5.706 5.850 5.346 5.670 653,010 -0.22(-3.67%)
Nov 26, 2008 4.644 5.922 4.572 5.886 1,219,880 +1.16(+24.57%)
Nov 25, 2008 4.644 4.824 4.464 4.725 1,891,873 +0.18(+3.96%)
Nov 24, 2008 3.879 4.581 3.870 4.545 924,659 +0.68(+17.44%)
Nov 21, 2008 3.636 3.906 3.447 3.870 1,205,208 +0.34(+9.69%)
Nov 20, 2008 3.672 3.807 3.510 3.528 894,252 -0.26(-6.89%)
Nov 19, 2008 3.825 3.951 3.699 3.789 503,187 -0.05(-1.41%)
Nov 18, 2008 4.023 4.023 3.690 3.843 563,364 -0.12(-2.95%)
Nov 17, 2008 4.023 4.176 3.897 3.960 366,681 +0.01(+0.23%)
Nov 14, 2008 4.374 4.388 3.951 3.951 0 -0.53(-11.85%)
Nov 13, 2008 3.807 4.482 3.708 4.482 773,101 +0.70(+18.57%)
Nov 12, 2008 4.140 4.221 3.690 3.780 1,039,235 -0.48(-11.21%)
Nov 11, 2008 4.437 4.491 4.212 4.257 491,279 -0.17(-3.86%)
Nov 10, 2008 4.491 4.716 4.320 4.428 499,647 +0.19(+4.46%)
Nov 07, 2008 3.960 4.356 3.951 4.239 0 +0.30(+7.53%)
Nov 06, 2008 4.221 4.257 3.825 3.942 626,109 -0.41(-9.50%)
Nov 05, 2008 4.464 4.536 4.293 4.356 704,287 -0.25(-5.47%)
Nov 04, 2008 4.725 4.923 4.374 4.608 624,896 -0.09(-1.92%)
Nov 03, 2008 4.833 4.842 4.518 4.698 715,935 -0.07(-1.51%)
Oct 31, 2008 4.176 4.833 4.140 4.770 0 +0.34(+7.72%)
Oct 30, 2008 3.987 4.428 3.888 4.428 668,259 +0.54(+13.89%)
Oct 29, 2008 3.969 4.113 3.789 3.888 900,630 +0.00(+0.00%)
Oct 28, 2008 3.897 3.942 3.555 3.888 805,245 +0.24(+6.67%)
Oct 27, 2008 4.050 4.050 3.636 3.645 326,679 -0.49(-11.76%)
Oct 24, 2008 3.672 4.203 3.654 4.131 0 -0.15(-3.57%)
Oct 23, 2008 4.437 4.500 3.942 4.284 714,892 +0.01(+0.21%)
Oct 22, 2008 4.491 4.662 4.140 4.275 627,998 -0.41(-8.83%)
Oct 21, 2008 4.671 4.932 4.500 4.689 601,201 -0.03(-0.57%)
Oct 20, 2008 4.302 4.788 4.275 4.716 557,031 +0.61(+14.91%)
Oct 17, 2008 4.203 4.626 3.780 4.104 0 -0.20(-4.60%)
Oct 16, 2008 3.699 4.365 3.474 4.302 1,167,170 +0.64(+17.44%)
Oct 15, 2008 4.113 4.185 3.663 3.663 585,046 -0.63(-14.67%)
Oct 14, 2008 4.518 4.671 4.167 4.293 695,193 -0.05(-1.24%)
Oct 13, 2008 3.960 4.356 3.906 4.347 881,118 +0.53(+13.92%)
Oct 10, 2008 3.609 3.906 3.150 3.816 0 +0.06(+1.68%)
Oct 09, 2008 4.347 4.455 3.708 3.753 437,347 -0.48(-11.28%)
Oct 08, 2008 4.257 4.473 3.987 4.230 943,487 -0.15(-3.49%)
Oct 07, 2008 5.112 5.121 4.374 4.383 925,837 -0.65(-12.88%)
Oct 06, 2008 5.391 5.391 4.536 5.031 876,236 -0.35(-6.52%)
Oct 03, 2008 5.391 6.012 5.364 5.382 0 +0.01(+0.17%)
Oct 02, 2008 5.868 5.958 5.337 5.373 720,029 -0.59(-9.82%)
Oct 01, 2008 5.967 6.192 5.850 5.958 507,649 -0.20(-3.22%)
Sep 30, 2008 6.003 6.255 5.526 6.156 652,457 +0.53(+9.44%)
Sep 29, 2008 6.309 6.309 5.589 5.625 659,359 -0.82(-12.71%)
Sep 26, 2008 6.264 6.561 6.165 6.444 0 -0.07(-1.11%)
Sep 25, 2008 6.345 6.579 6.300 6.516 414,023 +0.15(+2.40%)
Sep 24, 2008 6.435 6.624 6.363 6.363 377,353 -0.04(-0.56%)
Sep 23, 2008 6.597 6.714 6.327 6.399 693,643 -0.22(-3.27%)
Sep 22, 2008 6.480 6.741 6.291 6.615 656,376 +0.14(+2.08%)
Sep 19, 2008 5.940 6.480 5.841 6.480 0 +0.86(+15.20%)
Sep 18, 2008 5.598 5.985 5.373 5.625 956,958 +0.05(+0.97%)
Sep 17, 2008 5.814 5.823 5.409 5.571 812,048 -0.33(-5.64%)
Sep 16, 2008 5.364 5.904 5.337 5.904 692,598 +0.26(+4.63%)
Sep 15, 2008 6.174 6.174 5.553 5.643 802,983 -0.71(-11.19%)
Sep 12, 2008 6.156 6.588 6.156 6.354 0 +0.10(+1.58%)
Sep 11, 2008 6.390 6.390 5.967 6.255 622,502 -0.14(-2.25%)
Sep 10, 2008 5.895 6.399 5.895 6.399 795,960 +0.52(+8.88%)
Sep 09, 2008 6.435 6.471 5.877 5.877 1,378,538 -0.59(-9.18%)
Sep 08, 2008 6.489 6.741 6.444 6.471 484,607 -0.07(-1.10%)
Sep 05, 2008 6.417 6.624 6.264 6.543 0 +0.06(+0.97%)
Sep 04, 2008 6.462 6.723 6.300 6.480 544,436 -0.08(-1.23%)
Sep 03, 2008 6.561 6.750 6.498 6.561 463,625 -0.09(-1.35%)
Sep 02, 2008 6.966 6.966 6.561 6.651 654,364 -0.40(-5.62%)
Aug 29, 2008 7.119 7.344 6.957 7.047 0 -0.17(-2.37%)
Aug 28, 2008 7.434 7.452 6.948 7.218 567,131 -0.11(-1.47%)
Aug 27, 2008 7.101 7.335 7.101 7.326 680,678 +0.31(+4.36%)
Aug 26, 2008 6.615 7.146 6.615 7.020 564,478 +0.29(+4.28%)
Aug 25, 2008 6.741 6.939 6.642 6.732 542,270 +0.05(+0.67%)
Aug 22, 2008 6.588 6.885 6.552 6.687 0 +0.00(+0.00%)
Aug 21, 2008 6.534 6.795 6.390 6.687 632,938 +0.19(+2.91%)
Aug 20, 2008 6.102 6.588 6.048 6.498 760,628 +0.42(+6.96%)
Aug 19, 2008 5.976 6.165 5.931 6.075 472,197 +0.16(+2.74%)
Aug 18, 2008 6.030 6.156 5.909 5.913 456,604 -0.05(-0.90%)
Aug 15, 2008 6.093 6.246 5.877 5.967 0 -0.14(-2.21%)
Aug 14, 2008 5.958 6.174 5.805 6.102 1,213,499 +0.23(+3.83%)
Aug 13, 2008 5.274 5.895 5.247 5.877 1,008,587 +0.69(+13.37%)
Aug 12, 2008 5.481 5.481 4.779 5.184 1,006,581 +0.06(+1.23%)
Aug 11, 2008 5.166 5.283 4.887 5.121 913,742 -0.16(-3.07%)
Aug 08, 2008 5.490 5.517 5.211 5.283 680,939 -0.20(-3.61%)
Aug 07, 2008 5.526 5.571 5.337 5.481 718,017 +0.02(+0.33%)
Aug 06, 2008 5.193 5.490 5.193 5.463 1,507,819 +0.21(+3.94%)
Aug 05, 2008 5.166 5.463 5.166 5.256 656,493 +0.02(+0.34%)
Aug 04, 2008 5.940 6.012 5.229 5.238 887,769 -0.68(-11.55%)
Aug 01, 2008 5.931 6.192 5.859 5.922 463,790 +0.03(+0.46%)
Jul 31, 2008 6.030 6.192 5.724 5.895 583,960 -0.21(-3.39%)
Jul 30, 2008 5.643 6.147 5.526 6.102 674,287 +0.42(+7.45%)
Jul 29, 2008 5.679 5.742 5.454 5.679 510,809 +0.04(+0.64%)
Jul 28, 2008 5.715 5.778 5.580 5.643 572,809 -0.09(-1.57%)
Jul 25, 2008 5.634 5.832 5.625 5.733 738,639 +0.10(+1.76%)
Jul 24, 2008 5.616 5.778 5.373 5.634 726,989 -0.01(-0.16%)
Jul 23, 2008 5.742 5.850 5.571 5.643 677,133 -0.20(-3.39%)
Jul 22, 2008 6.066 6.219 5.715 5.841 995,401 -0.45(-7.15%)
Jul 21, 2008 6.003 6.372 5.904 6.291 691,967 +0.23(+3.71%)
Jul 18, 2008 5.949 6.282 5.877 6.066 586,864 -0.03(-0.44%)
Jul 17, 2008 6.480 6.534 5.769 6.093 1,154,491 -0.47(-7.13%)
Jul 16, 2008 6.750 6.795 6.363 6.561 731,177 -0.21(-3.06%)
Jul 15, 2008 7.029 7.110 6.759 6.768 724,636 -0.32(-4.57%)
Jul 14, 2008 7.065 7.191 6.948 7.092 603,517 -0.02(-0.25%)
Jul 11, 2008 6.966 7.191 6.795 7.110 1,038,548 +0.16(+2.33%)
Jul 10, 2008 6.300 7.002 6.300 6.948 1,431,854 +0.58(+9.04%)
Jul 09, 2008 6.444 6.795 6.345 6.372 1,030,603 -0.16(-2.48%)
Jul 08, 2008 6.525 6.660 6.165 6.534 1,041,829 -0.13(-2.02%)
Jul 07, 2008 6.867 6.912 6.453 6.669 951,796 -0.21(-3.01%)
Jul 04, 2008 7.326 7.335 6.399 6.876 1,043,837 +0.00(+0.00%)
Jul 03, 2008 7.326 7.335 6.399 6.876 1,043,837 -0.55(-7.39%)
Jul 02, 2008 7.803 7.803 7.389 7.425 959,921 -0.28(-3.62%)
Jul 01, 2008 7.695 7.740 7.471 7.704 765,373 +0.08(+1.06%)
Jun 30, 2008 7.659 7.902 7.614 7.623 634,278 -0.02(-0.24%)
Jun 27, 2008 7.722 7.875 7.605 7.641 1,823,395 +0.00(+0.00%)
Jun 26, 2008 7.479 7.920 7.479 7.641 874,455 +0.14(+1.92%)
Jun 25, 2008 7.650 7.695 7.290 7.497 1,133,157 -0.09(-1.19%)
Jun 24, 2008 7.848 7.848 7.560 7.587 722,987 -0.26(-3.33%)
Jun 23, 2008 7.650 7.875 7.578 7.848 799,861 +0.27(+3.56%)
Jun 20, 2008 7.533 7.772 7.443 7.578 1,327,177 +0.10(+1.32%)
Jun 19, 2008 8.010 8.010 7.389 7.479 1,192,027 -0.50(-6.21%)
Jun 18, 2008 7.515 8.087 7.497 7.974 1,833,255 +0.52(+7.00%)
Jun 17, 2008 7.092 7.497 7.065 7.452 1,539,380 +0.36(+5.08%)
Jun 16, 2008 7.056 7.173 7.038 7.092 673,013 +0.07(+1.03%)
Jun 13, 2008 6.921 7.137 6.921 7.020 991,791 +0.06(+0.91%)
Jun 12, 2008 6.813 7.065 6.813 6.957 1,367,522 +0.07(+1.05%)
Jun 11, 2008 6.930 7.065 6.885 6.885 734,782 -0.03(-0.39%)
Jun 10, 2008 6.939 7.092 6.770 6.912 826,857 -0.08(-1.16%)
Jun 09, 2008 6.840 7.164 6.750 6.993 947,039 +0.15(+2.24%)
Jun 06, 2008 6.768 7.083 6.750 6.840 2,387,889 +0.23(+3.40%)
Jun 05, 2008 6.066 6.615 6.057 6.615 1,166,602 +0.45(+7.30%)
Jun 04, 2008 6.660 6.741 6.084 6.165 1,847,649 -0.50(-7.56%)
Jun 03, 2008 6.714 6.867 6.660 6.669 806,410 -0.05(-0.67%)
Jun 02, 2008 6.579 6.813 6.579 6.714 1,676,714 +0.09(+1.36%)
May 30, 2008 6.651 6.732 6.462 6.624 1,625,828 -0.03(-0.41%)
May 29, 2008 7.128 7.191 6.615 6.651 2,657,636 -0.45(-6.34%)
May 28, 2008 6.975 7.110 6.570 7.101 1,866,599 +0.06(+0.90%)
May 27, 2008 7.083 7.200 6.975 7.038 997,902 -0.13(-1.76%)
May 26, 2008 7.245 7.245 6.984 7.164 0 +0.00(+0.00%)
May 23, 2008 7.245 7.245 6.984 7.164 588,855 +0.00(+0.00%)
May 22, 2008 7.227 7.506 7.119 7.164 1,223,896 +0.02(+0.25%)
May 21, 2008 7.371 7.488 7.128 7.146 1,384,073 -0.04(-0.50%)
May 20, 2008 7.020 7.425 7.020 7.182 1,653,057 +0.16(+2.31%)
May 19, 2008 6.840 7.281 6.768 7.020 1,422,170 +0.23(+3.45%)
May 16, 2008 6.750 6.921 6.696 6.786 1,313,967 +0.21(+3.15%)
May 15, 2008 6.489 6.615 6.210 6.579 920,611 +0.11(+1.67%)
May 14, 2008 6.615 6.705 6.165 6.471 894,595 -0.14(-2.18%)
May 13, 2008 6.318 6.615 6.219 6.615 1,238,109 +0.30(+4.70%)
May 12, 2008 6.120 6.345 5.976 6.318 790,922 +0.20(+3.24%)
May 09, 2008 6.093 6.192 5.877 6.120 507,610 +0.12(+1.95%)
May 08, 2008 6.228 6.228 5.850 6.003 669,823 -0.03(-0.45%)
May 07, 2008 6.183 6.228 6.003 6.030 688,336 -0.14(-2.19%)
May 06, 2008 6.012 6.165 5.985 6.165 901,678 +0.19(+3.16%)
May 05, 2008 5.715 6.012 5.715 5.976 585,819 +0.22(+3.75%)
May 02, 2008 5.841 5.895 5.715 5.760 451,785 -0.08(-1.39%)
May 01, 2008 5.778 5.886 5.625 5.841 662,080 +0.01(+0.15%)
Apr 30, 2008 5.688 5.940 5.661 5.832 448,621 +0.14(+2.53%)
Apr 29, 2008 6.003 6.003 5.607 5.688 575,378 -0.26(-4.39%)
Apr 28, 2008 5.940 6.057 5.886 5.949 541,685 +0.06(+1.07%)
Apr 25, 2008 5.823 5.976 5.769 5.886 627,132 +0.07(+1.24%)
Apr 24, 2008 5.859 5.859 5.715 5.814 618,844 -0.03(-0.46%)
Apr 23, 2008 6.030 6.030 5.733 5.841 536,975 -0.08(-1.37%)
Apr 22, 2008 5.850 6.048 5.832 5.922 624,556 +0.12(+2.02%)
Apr 21, 2008 5.877 5.931 5.760 5.805 711,959 -0.11(-1.83%)
Apr 18, 2008 5.508 5.931 5.481 5.913 1,171,093 +0.50(+9.14%)
Apr 17, 2008 5.517 5.571 5.409 5.418 500,230 -0.14(-2.43%)
Apr 16, 2008 5.643 5.643 5.373 5.553 896,640 +0.02(+0.33%)
Apr 15, 2008 5.310 5.535 5.274 5.535 1,215,148 +0.30(+5.67%)
Apr 14, 2008 4.977 5.355 4.977 5.238 628,718 +0.22(+4.30%)
Apr 11, 2008 5.139 5.211 5.022 5.022 545,225 -0.03(-0.53%)
Apr 10, 2008 5.310 5.382 5.022 5.049 952,476 -0.25(-4.75%)
Apr 09, 2008 5.220 5.445 5.220 5.301 959,399 +0.07(+1.38%)
Apr 08, 2008 5.355 5.382 5.193 5.229 575,301 -0.08(-1.53%)
Apr 07, 2008 5.157 5.508 5.094 5.310 1,057,344 +0.29(+5.73%)
Apr 04, 2008 5.022 5.148 4.932 5.022 916,078 +0.02(+0.36%)
Apr 03, 2008 4.788 5.022 4.752 5.004 1,099,017 +0.22(+4.51%)
Apr 02, 2008 4.563 4.860 4.518 4.788 892,907 +0.27(+5.98%)
Apr 01, 2008 4.419 4.527 4.419 4.518 562,274 +0.04(+1.01%)
Mar 31, 2008 4.572 4.572 4.419 4.473 593,633 -0.05(-1.19%)
Mar 28, 2008 4.455 4.644 4.455 4.527 465,580 +0.03(+0.60%)
Mar 27, 2008 4.851 4.896 4.464 4.500 1,158,045 -0.37(-7.58%)
Mar 26, 2008 4.500 4.869 4.500 4.869 878,991 +0.34(+7.55%)
Mar 25, 2008 4.455 4.536 4.455 4.527 395,266 +0.06(+1.41%)
Mar 24, 2008 4.401 4.545 4.365 4.464 320,984 +0.06(+1.43%)
Mar 21, 2008 4.320 4.662 4.320 4.401 1,147,847 +0.00(+0.00%)
Mar 20, 2008 4.320 4.662 4.320 4.401 1,147,847 +0.07(+1.66%)
Mar 19, 2008 4.536 4.563 4.329 4.329 379,193 -0.20(-4.37%)
Mar 18, 2008 4.248 4.563 4.248 4.527 680,125 +0.28(+6.57%)
Mar 17, 2008 4.302 4.428 4.248 4.248 542,747 -0.16(-3.67%)
Mar 14, 2008 4.590 4.590 4.374 4.410 660,027 -0.14(-2.97%)
Mar 13, 2008 4.500 4.644 4.275 4.545 840,925 -0.09(-1.94%)
Mar 12, 2008 4.464 4.653 4.446 4.635 731,891 +0.23(+5.32%)
Mar 11, 2008 4.230 4.437 4.203 4.401 882,728 +0.20(+4.71%)
Mar 10, 2008 4.140 4.275 4.140 4.203 402,304 +0.09(+2.19%)
Mar 07, 2008 3.969 4.176 3.915 4.113 832,134 +0.11(+2.70%)
Mar 06, 2008 4.131 4.158 4.005 4.005 460,079 -0.18(-4.30%)
Mar 05, 2008 4.131 4.185 4.077 4.185 588,289 +0.10(+2.42%)
Mar 04, 2008 4.077 4.140 3.996 4.086 958,201 +0.03(+0.67%)
Mar 03, 2008 3.933 4.113 3.933 4.059 843,397 +0.04(+1.12%)
Feb 29, 2008 3.960 4.068 3.924 4.014 552,857 +0.04(+0.91%)
Feb 28, 2008 3.960 4.050 3.951 3.978 395,634 -0.04(-0.90%)
Feb 27, 2008 3.924 4.023 3.924 4.014 561,489 +0.05(+1.13%)
Feb 26, 2008 3.969 4.005 3.924 3.969 401,055 +0.00(+0.00%)
Feb 25, 2008 3.879 4.005 3.879 3.969 373,666 +0.08(+2.08%)
Feb 22, 2008 3.960 3.992 3.843 3.888 678,954 -0.07(-1.82%)
Feb 21, 2008 4.104 4.104 3.942 3.960 291,003 -0.11(-2.65%)
Feb 20, 2008 3.942 4.095 3.942 4.068 274,540 +0.11(+2.73%)
Feb 19, 2008 3.933 4.032 3.933 3.960 271,093 +0.04(+1.15%)
Feb 18, 2008 3.960 4.012 3.915 3.915 0 +0.00(+0.00%)
Feb 15, 2008 3.960 4.012 3.915 3.915 371,638 -0.08(-2.03%)
Feb 14, 2008 4.005 4.077 3.996 3.996 228,720 -0.01(-0.22%)
Feb 13, 2008 3.834 4.032 3.834 4.005 468,687 +0.20(+5.20%)
Feb 12, 2008 3.735 3.897 3.735 3.807 471,862 +0.04(+0.95%)
Feb 11, 2008 3.843 3.870 3.726 3.771 454,007 -0.06(-1.64%)
Feb 08, 2008 3.843 3.906 3.807 3.834 266,982 -0.03(-0.70%)
Feb 07, 2008 3.780 3.879 3.672 3.861 465,751 +0.07(+1.90%)
Feb 06, 2008 3.924 3.960 3.780 3.789 367,804 -0.08(-2.09%)
Feb 05, 2008 3.897 3.978 3.870 3.870 367,398 -0.09(-2.27%)
Feb 04, 2008 3.960 4.005 3.897 3.960 367,276 -0.04(-1.12%)
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.