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 )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 1.027 1.036 1.002 1.018 119,351 -0.01(-0.89%)
Feb 27, 2017 0.9999 1.027 0.9999 1.027 118,042 +0.03(+2.73%)
Feb 24, 2017 1.009 1.036 0.9999 0.9999 249,552 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.009 1.009 255,151 -0.04(-3.48%)
Feb 22, 2017 1.036 1.054 1.026 1.045 233,033 +0.01(+0.88%)
Feb 21, 2017 1.036 1.073 1.018 1.036 320,128 +0.01(+0.88%)
Feb 17, 2017 1.027 1.027 1.027 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.064 1.014 1.027 256,144 -0.03(-2.59%)
Feb 15, 2017 1.064 1.082 1.045 1.054 195,936 -0.03(-2.52%)
Feb 14, 2017 1.073 1.091 1.054 1.082 167,044 +0.02(+1.71%)
Feb 13, 2017 1.054 1.064 1.027 1.064 131,799 +0.01(+0.86%)
Feb 10, 2017 1.054 1.091 1.038 1.054 344,882 +0.02(+1.75%)
Feb 09, 2017 1.018 1.082 1.018 1.036 520,001 +0.04(+3.64%)
Feb 08, 2017 1.045 1.045 0.9999 0.9999 480,635 -0.01(-1.00%)
Feb 07, 2017 1.045 1.073 1.009 1.010 481,298 -0.04(-3.38%)
Feb 06, 2017 1.064 1.091 1.045 1.045 426,386 -0.03(-2.54%)
Feb 03, 2017 1.073 1.118 1.018 1.073 757,395 +0.01(+0.85%)
Feb 02, 2017 1.100 1.108 1.055 1.064 245,041 -0.03(-2.50%)
Feb 01, 2017 1.066 1.091 1.045 1.091 435,814 +0.03(+2.56%)
Jan 31, 2017 1.064 1.091 1.045 1.064 329,065 +0.00(+0.00%)
Jan 30, 2017 1.073 1.109 1.054 1.064 774,126 -0.05(-4.88%)
Jan 27, 2017 1.164 1.200 1.073 1.118 676,516 -0.06(-5.38%)
Jan 26, 2017 1.091 1.282 1.091 1.182 2,394,579 +0.14(+13.04%)
Jan 25, 2017 0.9818 1.045 0.9818 1.045 1,305,445 +0.06(+6.48%)
Jan 24, 2017 0.9818 1.009 0.9545 0.9818 832,485 +0.00(+0.00%)
Jan 23, 2017 0.9636 0.9909 0.9545 0.9818 230,547 +0.00(+0.00%)
Jan 20, 2017 0.9727 0.9909 0.9363 0.9818 313,988 +0.03(+2.86%)
Jan 19, 2017 0.9909 0.9999 0.9363 0.9545 590,881 -0.04(-3.67%)
Jan 18, 2017 1.009 1.009 0.9590 0.9909 788,158 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.010 1.027 731,727 -0.02(-1.74%)
Jan 13, 2017 1.045 1.045 1.045 0 -0.01(-0.86%)
Jan 12, 2017 1.027 1.091 1.009 1.054 472,733 +0.02(+1.75%)
Jan 11, 2017 1.018 1.045 0.9727 1.036 973,548 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9818 1.018 1,202,041 -0.03(-2.61%)
Jan 09, 2017 1.145 1.145 1.036 1.045 794,709 -0.10(-8.73%)
Jan 06, 2017 1.118 1.154 1.082 1.145 1,424,751 +0.04(+3.28%)
Jan 05, 2017 1.036 1.154 1.018 1.109 1,497,909 +0.12(+11.93%)
Jan 04, 2017 1.045 1.073 0.9909 0.9909 368,712 -0.03(-2.68%)
Jan 03, 2017 0.9636 1.045 0.9636 1.018 449,087 +0.07(+7.69%)
Dec 30, 2016 0.9454 0.9454 0.9454 0 -0.04(-3.70%)
Dec 29, 2016 0.9909 1.018 0.9818 0.9818 279,772 -0.01(-0.92%)
Dec 28, 2016 1.027 1.045 0.9636 0.9909 355,210 -0.04(-3.54%)
Dec 27, 2016 0.9999 1.045 0.9999 1.027 528,316 +0.02(+1.80%)
Dec 23, 2016 1.009 1.009 1.009 0 -0.05(-4.31%)
Dec 22, 2016 1.091 1.091 1.009 1.054 562,967 -0.01(-0.85%)
Dec 21, 2016 1.100 1.136 1.036 1.064 587,146 -0.02(-1.68%)
Dec 20, 2016 1.164 1.218 1.018 1.082 1,583,622 -0.06(-5.56%)
Dec 19, 2016 1.091 1.300 1.091 1.145 1,978,896 +0.06(+5.88%)
Dec 16, 2016 0.9818 1.127 0.9636 1.082 1,264,457 +0.11(+11.22%)
Dec 15, 2016 0.9636 0.9909 0.8998 0.9727 1,187,522 +0.05(+4.90%)
Dec 14, 2016 0.8636 0.9545 0.8545 0.9272 1,849,476 +0.12(+15.12%)
Dec 13, 2016 0.8272 0.8417 0.7818 0.8054 472,102 -0.03(-3.28%)
Dec 12, 2016 0.8363 0.8635 0.8000 0.8327 956,147 +0.05(+6.50%)
Dec 09, 2016 0.7727 0.7908 0.7636 0.7819 200,250 +0.02(+3.10%)
Dec 08, 2016 0.7636 0.7727 0.7272 0.7583 237,454 +0.01(+1.99%)
Dec 07, 2016 0.8000 0.8000 0.7363 0.7435 455,969 -0.06(-7.85%)
Dec 06, 2016 0.8362 0.8545 0.7654 0.8069 338,069 -0.01(-1.38%)
Dec 05, 2016 0.7454 0.8645 0.7454 0.8181 1,026,228 +0.09(+11.77%)
Dec 02, 2016 0.7181 0.7448 0.6727 0.7320 205,948 +0.00(+0.49%)
Dec 01, 2016 0.7272 0.7636 0.7182 0.7284 598,815 +0.03(+3.93%)
Nov 30, 2016 0.6800 0.7344 0.6800 0.7009 348,177 +0.05(+7.35%)
Nov 29, 2016 0.6636 0.6818 0.6454 0.6529 292,786 -0.04(-5.50%)
Nov 28, 2016 0.7272 0.7272 0.6909 0.6909 124,000 +0.00(+0.34%)
Nov 25, 2016 0.7082 0.7272 0.6775 0.6885 357,745 -0.02(-2.90%)
Nov 23, 2016 0.7091 0.7091 0.7091 0 +0.04(+6.35%)
Nov 22, 2016 0.6818 0.7077 0.6470 0.6667 192,518 -0.01(-1.24%)
Nov 21, 2016 0.6527 0.6800 0.6501 0.6751 568,979 +0.03(+4.59%)
Nov 18, 2016 0.6409 0.6636 0.6409 0.6454 171,901 +0.00(+0.71%)
Nov 17, 2016 0.6537 0.6636 0.6409 0.6409 97,036 -0.01(-1.44%)
Nov 16, 2016 0.6454 0.6727 0.6382 0.6502 51,335 +0.00(+0.75%)
Nov 15, 2016 0.6627 0.6800 0.6363 0.6454 188,506 -0.00(-0.24%)
Nov 14, 2016 0.6409 0.6688 0.6373 0.6470 126,333 -0.01(-1.66%)
Nov 11, 2016 0.6409 0.6800 0.6363 0.6579 104,717 +0.01(+1.37%)
Nov 10, 2016 0.6682 0.6800 0.6399 0.6490 245,862 -0.01(-0.85%)
Nov 09, 2016 0.6909 0.8181 0.6727 0.6545 257,519 -0.04(-6.01%)
Nov 08, 2016 0.6891 0.7000 0.6636 0.6963 127,868 +0.03(+3.86%)
Nov 07, 2016 0.7072 0.7254 0.6620 0.6704 145,443 -0.01(-1.67%)
Nov 04, 2016 0.6818 0.7072 0.6818 0.6818 104,796 -0.00(-0.03%)
Nov 03, 2016 0.6818 0.7027 0.6726 0.6820 198,370 -0.02(-2.51%)
Nov 02, 2016 0.7200 0.7352 0.6983 0.6995 159,974 -0.02(-3.21%)
Nov 01, 2016 0.7091 0.7363 0.7091 0.7227 82,690 +0.00(+0.63%)
Oct 31, 2016 0.7272 0.7571 0.7120 0.7181 154,046 -0.01(-1.25%)
Oct 28, 2016 0.7483 0.7736 0.7181 0.7272 120,357 -0.03(-3.42%)
Oct 27, 2016 0.7522 0.7800 0.7211 0.7530 280,598 +0.04(+5.09%)
Oct 26, 2016 0.7636 0.7636 0.7165 0.7165 2,772,798 -0.03(-4.56%)
Oct 25, 2016 0.7574 0.7727 0.7368 0.7508 267,215 -0.01(-0.91%)
Oct 24, 2016 0.7773 0.7890 0.7577 0.7577 237,966 -0.01(-1.83%)
Oct 21, 2016 0.7963 0.8147 0.7561 0.7718 292,993 -0.03(-3.23%)
Oct 20, 2016 0.7927 0.8190 0.7909 0.7975 91,255 +0.00(+0.61%)
Oct 19, 2016 0.8181 0.8272 0.7836 0.7927 1,395,431 -0.01(-1.70%)
Oct 18, 2016 0.8190 0.8388 0.7909 0.8064 380,512 -0.01(-1.43%)
Oct 17, 2016 0.8636 0.8809 0.8181 0.8181 61,615 -0.04(-4.15%)
Oct 14, 2016 0.8818 0.8818 0.8345 0.8536 61,261 +0.00(+0.49%)
Oct 13, 2016 0.8254 0.8727 0.8227 0.8494 45,788 +0.01(+1.57%)
Oct 12, 2016 0.8636 0.8636 0.8363 0.8363 52,367 -0.03(-3.17%)
Oct 11, 2016 0.8727 0.8818 0.8390 0.8637 48,685 +0.01(+1.43%)
Oct 10, 2016 0.8636 0.8981 0.8448 0.8515 40,486 -0.01(-1.51%)
Oct 07, 2016 0.8841 0.9090 0.8431 0.8646 73,830 -0.02(-1.95%)
Oct 06, 2016 0.8363 0.8818 0.8181 0.8818 264,170 +0.02(+1.82%)
Oct 05, 2016 0.8554 0.8821 0.8554 0.8660 89,536 +0.00(+0.01%)
Oct 04, 2016 0.8718 0.8727 0.8545 0.8660 123,008 +0.02(+2.01%)
Oct 03, 2016 0.8454 0.8727 0.8363 0.8489 220,484 +0.00(+0.50%)
Sep 30, 2016 0.9090 0.9090 0.8001 0.8447 94,428 -0.02(-2.14%)
Sep 29, 2016 0.8454 0.9000 0.8381 0.8631 196,304 +0.01(+0.77%)
Sep 28, 2016 0.8072 0.8636 0.7743 0.8565 294,681 +0.06(+7.51%)
Sep 27, 2016 0.7922 0.8090 0.7777 0.7967 83,598 -0.02(-1.97%)
Sep 26, 2016 0.8272 0.8272 0.7909 0.8127 39,346 -0.01(-0.67%)
Sep 23, 2016 0.8727 0.8727 0.7841 0.8181 150,617 -0.03(-3.59%)
Sep 22, 2016 0.8000 0.8563 0.8000 0.8486 326,062 +0.03(+3.72%)
Sep 21, 2016 0.7818 0.8181 0.7818 0.8181 149,833 +0.02(+2.28%)
Sep 20, 2016 0.7818 0.8000 0.7726 0.7999 125,185 +0.04(+4.75%)
Sep 19, 2016 0.8000 0.8136 0.7498 0.7636 386,398 -0.00(-0.41%)
Sep 16, 2016 0.8090 0.8181 0.7363 0.7668 766,071 -0.04(-5.22%)
Sep 15, 2016 0.8545 0.8681 0.7964 0.8090 605,247 -0.05(-6.19%)
Sep 14, 2016 0.9000 0.9090 0.8455 0.8624 243,658 -0.05(-5.13%)
Sep 13, 2016 0.9272 0.9272 0.8913 0.9090 93,881 -0.02(-1.96%)
Sep 12, 2016 0.9272 0.9363 0.9090 0.9272 140,302 -0.02(-1.92%)
Sep 09, 2016 0.9272 0.9454 0.9272 0.9454 45,284 +0.01(+0.97%)
Sep 08, 2016 0.9363 0.9545 0.9181 0.9363 117,377 +0.02(+1.98%)
Sep 07, 2016 0.9545 0.9636 0.9181 0.9181 87,410 -0.02(-1.94%)
Sep 06, 2016 0.9454 0.9636 0.9329 0.9363 130,981 +0.00(+0.00%)
Sep 02, 2016 0.9272 0.9363 0.9363 0.9363 131,237 +0.02(+1.98%)
Sep 01, 2016 0.9454 0.9454 0.8909 0.9181 248,676 -0.05(-4.72%)
Aug 31, 2016 0.9363 0.9636 0.9184 0.9636 75,364 +0.01(+0.95%)
Aug 30, 2016 0.9363 0.9727 0.9272 0.9545 76,472 +0.02(+1.94%)
Aug 29, 2016 0.9454 0.9636 0.9181 0.9363 191,127 -0.03(-2.83%)
Aug 26, 2016 0.9454 0.9818 0.9430 0.9636 352,259 +0.03(+2.91%)
Aug 25, 2016 0.9090 0.9545 0.9090 0.9363 99,971 +0.00(+0.00%)
Aug 24, 2016 0.9272 0.9363 0.9090 0.9363 297,151 +0.00(+0.00%)
Aug 23, 2016 0.9454 0.9454 0.9166 0.9363 139,301 +0.01(+0.98%)
Aug 22, 2016 0.9454 0.9454 0.9090 0.9272 91,558 -0.02(-1.92%)
Aug 19, 2016 0.9272 0.9545 0.9272 0.9454 44,826 +0.02(+1.96%)
Aug 18, 2016 0.9454 0.9545 0.9090 0.9272 189,835 -0.02(-1.92%)
Aug 17, 2016 0.9090 0.9545 0.9090 0.9454 98,744 +0.04(+4.00%)
Aug 16, 2016 0.9090 0.9363 0.8829 0.9090 180,133 +0.00(+0.00%)
Aug 15, 2016 0.8727 0.9272 0.8727 0.9090 199,149 +0.02(+1.69%)
Aug 12, 2016 0.8856 0.9000 0.8636 0.8940 312,466 +0.01(+1.48%)
Aug 11, 2016 0.8669 0.8960 0.8550 0.8810 123,433 +0.02(+1.99%)
Aug 10, 2016 0.8818 0.9090 0.8636 0.8638 81,927 -0.02(-1.94%)
Aug 09, 2016 0.8727 0.9363 0.8637 0.8809 424,485 +0.02(+2.89%)
Aug 08, 2016 0.8727 0.8909 0.8454 0.8561 197,415 -0.01(-1.36%)
Aug 05, 2016 0.8636 0.8909 0.8363 0.8680 118,131 -0.00(-0.10%)
Aug 04, 2016 0.8545 0.8727 0.8281 0.8689 228,241 +0.03(+3.90%)
Aug 03, 2016 0.8636 0.8788 0.7818 0.8362 133,869 -0.02(-2.01%)
Aug 02, 2016 0.7500 0.8545 0.7500 0.8534 304,401 +0.14(+18.84%)
Aug 01, 2016 0.7727 0.7736 0.7091 0.7181 395,418 -0.06(-7.17%)
Jul 29, 2016 0.8000 0.8272 0.7636 0.7736 265,286 -0.02(-2.61%)
Jul 28, 2016 0.7909 0.8000 0.7545 0.7943 218,083 +0.02(+2.23%)
Jul 27, 2016 0.8207 0.8572 0.7546 0.7770 440,196 -0.05(-5.85%)
Jul 26, 2016 0.9000 0.9000 0.8009 0.8252 1,006,874 -0.06(-6.41%)
Jul 25, 2016 0.9030 0.9181 0.8727 0.8818 90,437 -0.05(-4.90%)
Jul 22, 2016 0.9272 0.9272 0.9000 0.9272 67,410 +0.00(+0.00%)
Jul 21, 2016 0.9181 0.9363 0.9181 0.9272 157,810 +0.01(+0.99%)
Jul 20, 2016 0.9272 0.9454 0.8737 0.9181 200,536 +0.00(+0.00%)
Jul 19, 2016 0.9272 0.9545 0.9181 0.9181 250,644 -0.05(-5.61%)
Jul 18, 2016 0.9272 0.9727 0.9272 0.9727 60,304 +0.03(+2.88%)
Jul 15, 2016 0.9545 0.9818 0.9363 0.9454 144,546 -0.01(-0.95%)
Jul 14, 2016 0.9545 0.9818 0.9454 0.9545 78,458 -0.02(-1.87%)
Jul 13, 2016 0.9999 1.009 0.9727 0.9727 175,318 -0.03(-2.73%)
Jul 12, 2016 0.9909 0.9999 0.9545 0.9999 130,345 +0.04(+3.77%)
Jul 11, 2016 0.9454 0.9818 0.9454 0.9636 56,125 +0.01(+0.95%)
Jul 08, 2016 0.9636 0.9818 0.9364 0.9545 84,075 +0.01(+0.96%)
Jul 07, 2016 0.9909 0.9909 0.9330 0.9454 49,430 -0.03(-2.80%)
Jul 06, 2016 0.9454 0.9818 0.9363 0.9727 79,561 +0.00(+0.00%)
Jul 05, 2016 0.9636 0.9909 0.9274 0.9727 121,155 -0.03(-2.73%)
Jul 01, 2016 0.9727 0.9999 0.9999 0.9999 270,945 +0.04(+3.77%)
Jun 30, 2016 0.9454 0.9818 0.9025 0.9636 375,498 +0.03(+2.91%)
Jun 29, 2016 0.9090 0.9454 0.8727 0.9363 214,458 +0.07(+8.16%)
Jun 28, 2016 0.8818 0.9272 0.8654 0.8657 212,560 +0.00(+0.03%)
Jun 27, 2016 0.9090 0.9272 0.8636 0.8654 88,563 -0.07(-7.57%)
Jun 24, 2016 0.8909 0.9363 0.8500 0.9363 220,333 +0.01(+0.98%)
Jun 23, 2016 0.9272 0.9454 0.9090 0.9272 177,016 +0.02(+2.00%)
Jun 22, 2016 0.9181 0.9272 0.8909 0.9090 180,835 -0.02(-1.96%)
Jun 21, 2016 0.9454 0.9454 0.8727 0.9272 158,907 +0.01(+0.99%)
Jun 20, 2016 0.9363 0.9545 0.9090 0.9181 120,794 +0.02(+2.05%)
Jun 17, 2016 0.9545 0.9545 0.8997 0.8997 195,861 -0.01(-0.92%)
Jun 16, 2016 0.9363 0.9454 0.9000 0.9080 239,411 -0.03(-3.02%)
Jun 15, 2016 0.9727 0.9727 0.9363 0.9363 187,899 -0.04(-3.74%)
Jun 14, 2016 0.9727 0.9936 0.9727 0.9727 59,012 -0.02(-1.83%)
Jun 13, 2016 0.9818 1.018 0.9636 0.9909 93,786 +0.00(+0.00%)
Jun 10, 2016 1.009 1.054 0.9818 0.9909 128,633 -0.05(-4.39%)
Jun 09, 2016 1.009 1.054 0.9999 1.036 189,616 +0.01(+0.88%)
Jun 08, 2016 1.009 1.054 1.009 1.027 122,644 +0.04(+3.67%)
Jun 07, 2016 1.036 1.054 0.9818 0.9909 137,036 -0.05(-4.39%)
Jun 06, 2016 1.009 1.036 0.9636 1.036 158,818 +0.04(+3.64%)
Jun 03, 2016 1.018 1.036 0.9363 0.9999 175,376 -0.02(-1.79%)
Jun 02, 2016 0.9909 1.027 0.9727 1.018 142,813 +0.01(+0.90%)
Jun 01, 2016 0.9727 1.018 0.9590 1.009 45,702 +0.03(+2.78%)
May 31, 2016 0.9636 1.018 0.9636 0.9818 161,528 +0.02(+1.89%)
May 27, 2016 0.9727 0.9636 0.9636 0.9636 44,112 -0.01(-0.93%)
May 26, 2016 1.027 1.027 0.9727 0.9727 62,614 -0.03(-2.73%)
May 25, 2016 0.9545 1.018 0.9545 0.9999 221,562 +0.06(+6.80%)
May 24, 2016 0.9545 0.9909 0.9181 0.9363 248,270 -0.01(-0.96%)
May 23, 2016 0.9545 0.9999 0.9181 0.9454 118,710 -0.01(-0.95%)
May 20, 2016 0.9757 0.9909 0.9545 0.9545 87,975 -0.04(-3.67%)
May 19, 2016 0.9727 0.9909 0.9545 0.9909 97,784 +0.01(+0.93%)
May 18, 2016 1.009 1.009 0.9635 0.9818 72,967 +0.00(+0.00%)
May 17, 2016 1.045 1.053 0.9818 0.9818 148,155 -0.05(-4.43%)
May 16, 2016 0.9909 1.054 0.9909 1.027 146,579 +0.06(+6.60%)
May 13, 2016 0.9999 1.018 0.9545 0.9636 257,057 -0.05(-4.50%)
May 12, 2016 1.036 1.064 1.009 1.009 75,376 -0.01(-0.89%)
May 11, 2016 0.9999 1.064 0.9999 1.018 187,125 +0.02(+1.82%)
May 10, 2016 1.027 1.036 0.9636 0.9999 124,680 +0.01(+0.92%)
May 09, 2016 1.036 1.045 0.9636 0.9909 149,674 -0.05(-4.39%)
May 06, 2016 1.064 1.100 1.036 1.036 140,893 -0.08(-7.32%)
May 05, 2016 1.173 1.173 1.118 1.118 159,636 +0.01(+0.82%)
May 04, 2016 1.064 1.145 1.054 1.109 200,990 +0.06(+6.09%)
May 03, 2016 1.118 1.128 1.027 1.045 178,374 -0.08(-7.26%)
May 02, 2016 1.118 1.182 1.073 1.127 489,200 +0.01(+0.81%)
Apr 29, 2016 1.154 1.164 1.100 1.118 323,577 -0.03(-2.38%)
Apr 28, 2016 1.118 1.164 1.118 1.145 198,018 +0.01(+0.80%)
Apr 27, 2016 1.054 1.136 1.054 1.136 441,321 +0.11(+10.62%)
Apr 26, 2016 1.073 1.073 1.027 1.027 135,144 -0.05(-5.04%)
Apr 25, 2016 1.082 1.091 1.027 1.082 277,400 +0.00(+0.00%)
Apr 22, 2016 1.036 1.091 0.9999 1.082 535,087 +0.05(+4.39%)
Apr 21, 2016 0.9818 1.064 0.9545 1.036 307,666 +0.07(+7.55%)
Apr 20, 2016 0.9909 0.9999 0.9636 0.9636 224,539 -0.04(-3.64%)
Apr 19, 2016 0.9090 0.9999 0.9090 0.9999 236,098 +0.09(+10.00%)
Apr 18, 2016 0.8636 0.9545 0.8454 0.9090 1,204,704 -0.02(-1.96%)
Apr 15, 2016 0.9000 0.9545 0.9000 0.9272 238,683 -0.04(-3.77%)
Apr 14, 2016 0.9818 1.018 0.9272 0.9636 320,875 -0.05(-4.50%)
Apr 13, 2016 0.9727 1.045 0.9665 1.009 408,754 -0.02(-1.77%)
Apr 12, 2016 0.9081 1.027 0.8909 1.027 467,018 +0.15(+16.50%)
Apr 11, 2016 0.8636 0.8927 0.8363 0.8818 245,798 +0.05(+5.43%)
Apr 08, 2016 0.8363 0.8667 0.8284 0.8363 418,282 +0.03(+3.37%)
Apr 07, 2016 0.7818 0.8229 0.7807 0.8090 241,605 +0.03(+3.49%)
Apr 06, 2016 0.7454 0.7909 0.7369 0.7818 301,525 +0.09(+12.92%)
Apr 05, 2016 0.7636 0.8090 0.6923 0.6923 407,351 -0.08(-10.40%)
Apr 04, 2016 0.8000 0.8545 0.7609 0.7727 194,138 -0.01(-1.16%)
Apr 01, 2016 0.8500 0.8563 0.7818 0.7818 413,923 -0.07(-8.51%)
Mar 31, 2016 0.8363 0.9272 0.8363 0.8545 291,576 +0.00(+0.00%)
Mar 30, 2016 0.8300 0.9272 0.8240 0.8545 413,378 +0.06(+8.05%)
Mar 29, 2016 0.8727 0.9090 0.7467 0.7909 875,732 -0.06(-7.45%)
Mar 28, 2016 0.9272 0.9272 0.8311 0.8545 299,091 -0.05(-6.00%)
Mar 24, 2016 0.9272 0.9090 0.9090 0.9090 428,693 -0.02(-1.96%)
Mar 23, 2016 0.9909 0.9909 0.9272 0.9272 408,384 -0.05(-4.67%)
Mar 22, 2016 0.9636 1.018 0.9545 0.9727 123,618 +0.00(+0.00%)
Mar 21, 2016 0.9727 0.9999 0.9545 0.9727 395,088 +0.03(+2.88%)
Mar 18, 2016 1.145 1.176 0.9454 0.9454 1,383,314 -0.18(-16.13%)
Mar 17, 2016 1.045 1.127 1.009 1.127 697,067 +0.08(+7.83%)
Mar 16, 2016 1.054 1.164 1.036 1.045 405,998 -0.02(-1.71%)
Mar 15, 2016 1.100 1.127 1.018 1.064 186,473 -0.03(-2.50%)
Mar 14, 2016 1.136 1.153 1.009 1.091 347,247 -0.03(-2.44%)
Mar 11, 2016 1.127 1.164 1.091 1.118 260,525 +0.03(+2.50%)
Mar 10, 2016 1.145 1.164 1.082 1.091 215,635 -0.04(-3.23%)
Mar 09, 2016 1.182 1.218 1.112 1.127 251,183 +0.03(+2.48%)
Mar 08, 2016 1.182 1.182 1.091 1.100 231,292 -0.07(-6.20%)
Mar 07, 2016 1.136 1.282 1.127 1.173 673,985 +0.09(+8.40%)
Mar 04, 2016 1.091 1.182 1.073 1.082 276,711 +0.01(+0.85%)
Mar 03, 2016 0.9636 1.109 0.9636 1.073 521,890 +0.11(+11.32%)
Mar 02, 2016 0.9727 0.9909 0.9636 0.9636 283,371 -0.01(-0.93%)
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.