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 )

6.320 +0.170 (+2.76%)
Official Closing Price Updated: 7:00 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 (%)
Feb 27, 2009 5.315 5.369 5.090 5.126 0 -0.22(-4.04%)
Feb 26, 2009 5.486 5.647 5.333 5.342 492,861 -0.07(-1.33%)
Feb 25, 2009 5.441 5.549 5.315 5.414 796,163 +0.02(+0.33%)
Feb 24, 2009 5.144 5.558 5.036 5.396 1,140,174 +0.32(+6.38%)
Feb 23, 2009 5.800 5.881 5.063 5.072 836,843 -0.72(-12.42%)
Feb 20, 2009 6.007 6.061 5.576 5.791 0 -0.31(-5.15%)
Feb 19, 2009 5.998 6.178 5.935 6.106 435,307 +0.13(+2.26%)
Feb 18, 2009 6.520 6.520 5.944 5.971 470,934 -0.49(-7.65%)
Feb 17, 2009 7.194 7.194 6.448 6.466 721,552 -0.83(-11.34%)
Feb 13, 2009 7.005 7.446 7.005 7.293 508,926 +0.21(+2.92%)
Feb 12, 2009 7.194 7.230 6.790 7.086 576,100 -0.25(-3.43%)
Feb 11, 2009 7.230 7.545 7.104 7.338 517,241 +0.13(+1.75%)
Feb 10, 2009 7.509 7.680 7.095 7.212 700,719 -0.27(-3.61%)
Feb 09, 2009 7.221 7.500 7.221 7.482 454,243 +0.15(+2.09%)
Feb 06, 2009 7.230 7.374 7.068 7.329 0 +0.15(+2.13%)
Feb 05, 2009 6.933 7.266 6.835 7.176 489,581 +0.16(+2.31%)
Feb 04, 2009 6.951 7.203 6.871 7.014 371,268 +0.09(+1.30%)
Feb 03, 2009 6.969 7.158 6.745 6.924 356,768 -0.15(-2.16%)
Feb 02, 2009 6.655 7.122 6.619 7.077 506,315 +0.32(+4.79%)
Jan 30, 2009 6.924 7.257 6.700 6.754 0 -0.24(-3.47%)
Jan 29, 2009 6.897 7.374 6.871 6.996 600,866 -0.02(-0.26%)
Jan 28, 2009 6.996 7.059 6.808 7.014 474,033 +0.12(+1.69%)
Jan 27, 2009 6.880 7.014 6.529 6.897 576,944 +0.14(+2.13%)
Jan 26, 2009 6.511 6.951 6.466 6.754 391,522 +0.28(+4.31%)
Jan 23, 2009 6.088 6.600 5.998 6.475 0 +0.22(+3.45%)
Jan 22, 2009 6.718 6.718 6.079 6.259 519,767 -0.62(-9.02%)
Jan 21, 2009 5.944 6.960 5.899 6.880 718,137 +1.00(+16.97%)
Jan 20, 2009 6.493 6.556 5.863 5.881 477,145 -0.61(-9.42%)
Jan 16, 2009 6.502 6.682 6.097 6.493 0 +0.08(+1.26%)
Jan 15, 2009 5.845 6.457 5.674 6.412 774,097 +0.57(+9.69%)
Jan 14, 2009 6.178 6.286 5.800 5.845 612,501 -0.46(-7.28%)
Jan 13, 2009 6.367 6.421 6.160 6.304 688,469 -0.23(-3.58%)
Jan 12, 2009 6.529 6.709 6.295 6.538 517,194 +0.01(+0.14%)
Jan 09, 2009 6.781 6.781 6.430 6.529 467,290 -0.28(-4.10%)
Jan 08, 2009 6.520 7.194 6.430 6.808 1,649,650 +0.26(+3.98%)
Jan 07, 2009 7.005 7.122 6.340 6.547 638,602 -0.58(-8.20%)
Jan 06, 2009 7.608 7.617 6.915 7.131 1,020,548 -0.22(-3.06%)
Jan 05, 2009 6.781 7.509 6.772 7.356 994,862 +0.58(+8.63%)
Jan 02, 2009 6.691 7.086 6.655 6.772 0 +0.08(+1.21%)
Jan 01, 2009 6.070 6.835 6.070 6.691 0 +0.00(+0.00%)
Dec 31, 2008 6.070 6.835 6.070 6.691 907,939 +0.67(+11.04%)
Dec 30, 2008 5.890 6.025 5.683 6.025 964,809 +0.40(+7.20%)
Dec 29, 2008 5.477 5.621 5.378 5.621 650,109 +0.28(+5.22%)
Dec 26, 2008 5.252 5.396 5.198 5.342 0 +0.14(+2.77%)
Dec 24, 2008 5.153 5.234 4.982 5.198 152,248 +0.10(+1.94%)
Dec 23, 2008 5.207 5.396 4.973 5.099 415,621 -0.05(-1.05%)
Dec 22, 2008 5.576 5.576 4.946 5.153 494,975 -0.27(-4.98%)
Dec 19, 2008 5.378 5.737 5.297 5.423 882,018 +0.12(+2.20%)
Dec 18, 2008 5.630 5.647 5.234 5.306 2,266,041 -0.32(-5.75%)
Dec 17, 2008 5.944 6.160 5.594 5.630 813,438 -0.42(-6.98%)
Dec 16, 2008 5.899 6.052 5.656 6.052 898,926 +0.19(+3.22%)
Dec 15, 2008 6.169 6.340 5.683 5.863 870,320 -0.27(-4.40%)
Dec 12, 2008 5.719 6.133 5.531 6.133 0 +0.28(+4.76%)
Dec 11, 2008 6.124 6.349 5.665 5.854 835,140 -0.20(-3.27%)
Dec 10, 2008 5.683 6.052 5.504 6.052 531,844 +0.60(+11.06%)
Dec 09, 2008 5.692 5.872 5.346 5.450 683,722 -0.27(-4.72%)
Dec 08, 2008 5.603 5.764 5.414 5.719 834,135 +0.34(+6.35%)
Dec 05, 2008 5.692 5.791 4.865 5.378 0 -0.47(-8.00%)
Dec 04, 2008 6.466 6.700 5.773 5.845 1,523,167 -0.71(-10.84%)
Dec 03, 2008 6.475 6.709 5.926 6.556 1,384,390 +0.22(+3.40%)
Dec 02, 2008 6.259 6.367 5.621 6.340 3,174,979 +0.19(+3.07%)
Dec 01, 2008 5.324 6.443 5.324 6.151 2,202,913 +0.49(+8.57%)
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%)
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.