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 )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 5.372 5.427 5.145 5.182 0 -0.22(-4.04%)
Feb 26, 2009 5.545 5.709 5.391 5.400 487,570 -0.07(-1.33%)
Feb 25, 2009 5.500 5.609 5.372 5.472 787,616 +0.02(+0.33%)
Feb 24, 2009 5.200 5.618 5.091 5.454 1,127,934 +0.33(+6.38%)
Feb 23, 2009 5.863 5.945 5.118 5.127 827,860 -0.73(-12.42%)
Feb 20, 2009 6.072 6.127 5.636 5.854 0 -0.32(-5.15%)
Feb 19, 2009 6.063 6.245 6.000 6.172 430,634 +0.14(+2.26%)
Feb 18, 2009 6.591 6.591 6.009 6.036 465,879 -0.50(-7.65%)
Feb 17, 2009 7.272 7.272 6.518 6.536 713,806 -0.84(-11.34%)
Feb 13, 2009 7.081 7.527 7.081 7.372 503,462 +0.21(+2.92%)
Feb 12, 2009 7.272 7.309 6.863 7.163 569,916 -0.25(-3.43%)
Feb 11, 2009 7.309 7.627 7.181 7.418 511,689 +0.13(+1.75%)
Feb 10, 2009 7.590 7.763 7.172 7.290 693,197 -0.27(-3.61%)
Feb 09, 2009 7.300 7.581 7.300 7.563 449,367 +0.15(+2.09%)
Feb 06, 2009 7.309 7.454 7.145 7.409 0 +0.15(+2.13%)
Feb 05, 2009 7.009 7.345 6.909 7.254 484,326 +0.16(+2.31%)
Feb 04, 2009 7.027 7.281 6.945 7.091 367,283 +0.09(+1.30%)
Feb 03, 2009 7.045 7.236 6.818 7.000 352,938 -0.15(-2.16%)
Feb 02, 2009 6.727 7.200 6.691 7.154 500,879 +0.33(+4.79%)
Jan 30, 2009 7.000 7.336 6.772 6.827 0 -0.25(-3.47%)
Jan 29, 2009 6.972 7.454 6.945 7.072 594,416 -0.02(-0.26%)
Jan 28, 2009 7.072 7.136 6.881 7.091 468,945 +0.12(+1.69%)
Jan 27, 2009 6.954 7.091 6.600 6.972 570,751 +0.15(+2.13%)
Jan 26, 2009 6.581 7.027 6.536 6.827 387,319 +0.28(+4.31%)
Jan 23, 2009 6.154 6.671 6.063 6.545 0 +0.22(+3.45%)
Jan 22, 2009 6.791 6.791 6.145 6.327 514,187 -0.63(-9.02%)
Jan 21, 2009 6.009 7.036 5.963 6.954 710,428 +1.01(+16.97%)
Jan 20, 2009 6.563 6.627 5.927 5.945 472,023 -0.62(-9.42%)
Jan 16, 2009 6.572 6.754 6.163 6.563 0 +0.08(+1.26%)
Jan 15, 2009 5.909 6.527 5.736 6.481 765,787 +0.57(+9.69%)
Jan 14, 2009 6.245 6.354 5.863 5.909 605,925 -0.46(-7.28%)
Jan 13, 2009 6.436 6.491 6.227 6.372 681,078 -0.24(-3.58%)
Jan 12, 2009 6.600 6.781 6.363 6.609 511,642 +0.01(+0.14%)
Jan 09, 2009 6.854 6.854 6.500 6.600 462,274 -0.28(-4.10%)
Jan 08, 2009 6.591 7.272 6.500 6.881 1,631,942 +0.26(+3.98%)
Jan 07, 2009 7.081 7.200 6.409 6.618 631,747 -0.59(-8.20%)
Jan 06, 2009 7.690 7.700 6.991 7.209 1,009,593 -0.23(-3.06%)
Jan 05, 2009 6.854 7.590 6.845 7.436 984,183 +0.59(+8.63%)
Jan 02, 2009 6.763 7.163 6.727 6.845 0 +0.08(+1.21%)
Jan 01, 2009 6.136 6.909 6.136 6.763 0 +0.00(+0.00%)
Dec 31, 2008 6.136 6.909 6.136 6.763 898,192 +0.67(+11.04%)
Dec 30, 2008 5.954 6.091 5.745 6.091 954,452 +0.41(+7.20%)
Dec 29, 2008 5.536 5.681 5.436 5.681 643,131 +0.28(+5.22%)
Dec 26, 2008 5.309 5.454 5.254 5.400 0 +0.15(+2.77%)
Dec 24, 2008 5.209 5.291 5.036 5.254 150,613 +0.10(+1.94%)
Dec 23, 2008 5.263 5.454 5.027 5.154 411,160 -0.05(-1.05%)
Dec 22, 2008 5.636 5.636 5.000 5.209 489,661 -0.27(-4.98%)
Dec 19, 2008 5.436 5.800 5.354 5.482 872,550 +0.12(+2.20%)
Dec 18, 2008 5.691 5.709 5.291 5.363 2,241,716 -0.33(-5.75%)
Dec 17, 2008 6.009 6.227 5.654 5.691 804,705 -0.43(-6.98%)
Dec 16, 2008 5.963 6.118 5.718 6.118 889,276 +0.19(+3.22%)
Dec 15, 2008 6.236 6.409 5.745 5.927 860,977 -0.27(-4.40%)
Dec 12, 2008 5.782 6.200 5.591 6.200 0 +0.28(+4.76%)
Dec 11, 2008 6.191 6.418 5.727 5.918 826,175 -0.20(-3.27%)
Dec 10, 2008 5.745 6.118 5.563 6.118 526,135 +0.61(+11.06%)
Dec 09, 2008 5.754 5.936 5.404 5.509 676,382 -0.27(-4.72%)
Dec 08, 2008 5.663 5.827 5.472 5.782 825,181 +0.35(+6.35%)
Dec 05, 2008 5.754 5.854 4.918 5.436 0 -0.47(-8.00%)
Dec 04, 2008 6.536 6.772 5.836 5.909 1,506,816 -0.72(-10.84%)
Dec 03, 2008 6.545 6.781 5.991 6.627 1,369,529 +0.22(+3.40%)
Dec 02, 2008 6.327 6.436 5.681 6.409 3,140,896 +0.19(+3.07%)
Dec 01, 2008 5.382 6.513 5.382 6.218 2,179,265 +0.49(+8.57%)
Nov 28, 2008 5.763 5.909 5.400 5.727 646,552 -0.22(-3.67%)
Nov 26, 2008 4.691 5.981 4.618 5.945 1,207,816 +1.17(+24.57%)
Nov 25, 2008 4.691 4.872 4.509 4.772 1,873,164 +0.18(+3.96%)
Nov 24, 2008 3.918 4.627 3.909 4.591 915,515 +0.68(+17.44%)
Nov 21, 2008 3.673 3.945 3.482 3.909 1,193,289 +0.35(+9.69%)
Nov 20, 2008 3.709 3.845 3.545 3.563 885,408 -0.26(-6.89%)
Nov 19, 2008 3.863 3.991 3.736 3.827 498,211 -0.05(-1.41%)
Nov 18, 2008 4.063 4.063 3.727 3.882 557,792 -0.12(-2.95%)
Nov 17, 2008 4.063 4.218 3.936 4.000 363,055 +0.01(+0.23%)
Nov 14, 2008 4.418 4.432 3.991 3.991 0 -0.54(-11.85%)
Nov 13, 2008 3.845 4.527 3.745 4.527 765,455 +0.71(+18.57%)
Nov 12, 2008 4.182 4.263 3.727 3.818 1,028,957 -0.48(-11.21%)
Nov 11, 2008 4.482 4.536 4.254 4.300 486,420 -0.17(-3.86%)
Nov 10, 2008 4.536 4.763 4.363 4.472 494,706 +0.19(+4.46%)
Nov 07, 2008 4.000 4.400 3.991 4.282 0 +0.30(+7.53%)
Nov 06, 2008 4.263 4.300 3.863 3.982 619,917 -0.42(-9.50%)
Nov 05, 2008 4.509 4.582 4.336 4.400 697,322 -0.25(-5.47%)
Nov 04, 2008 4.772 4.972 4.418 4.654 618,716 -0.09(-1.92%)
Nov 03, 2008 4.882 4.891 4.563 4.745 708,855 -0.07(-1.51%)
Oct 31, 2008 4.218 4.882 4.182 4.818 0 +0.35(+7.72%)
Oct 30, 2008 4.027 4.472 3.927 4.472 661,650 +0.55(+13.89%)
Oct 29, 2008 4.009 4.154 3.827 3.927 891,724 +0.00(+0.00%)
Oct 28, 2008 3.936 3.982 3.591 3.927 797,282 +0.25(+6.67%)
Oct 27, 2008 4.091 4.091 3.673 3.682 323,448 -0.49(-11.76%)
Oct 24, 2008 3.709 4.245 3.691 4.172 0 -0.15(-3.57%)
Oct 23, 2008 4.482 4.545 3.982 4.327 707,822 +0.01(+0.21%)
Oct 22, 2008 4.536 4.709 4.182 4.318 621,787 -0.42(-8.83%)
Oct 21, 2008 4.718 4.982 4.545 4.736 595,256 -0.03(-0.57%)
Oct 20, 2008 4.345 4.836 4.318 4.763 551,522 +0.62(+14.91%)
Oct 17, 2008 4.245 4.672 3.818 4.145 0 -0.20(-4.60%)
Oct 16, 2008 3.736 4.409 3.509 4.345 1,155,627 +0.65(+17.44%)
Oct 15, 2008 4.154 4.227 3.700 3.700 579,260 -0.64(-14.68%)
Oct 14, 2008 4.563 4.718 4.209 4.336 688,318 -0.05(-1.24%)
Oct 13, 2008 4.000 4.400 3.945 4.391 872,404 +0.54(+13.91%)
Oct 10, 2008 3.645 3.945 3.182 3.854 0 +0.06(+1.68%)
Oct 09, 2008 4.391 4.500 3.745 3.791 433,022 -0.48(-11.28%)
Oct 08, 2008 4.300 4.518 4.027 4.272 934,156 -0.15(-3.49%)
Oct 07, 2008 5.163 5.172 4.418 4.427 916,681 -0.65(-12.88%)
Oct 06, 2008 5.445 5.445 4.582 5.082 867,571 -0.35(-6.52%)
Oct 03, 2008 5.445 6.072 5.418 5.436 0 +0.01(+0.17%)
Oct 02, 2008 5.927 6.018 5.391 5.427 712,909 -0.59(-9.82%)
Oct 01, 2008 6.027 6.254 5.909 6.018 502,629 -0.20(-3.22%)
Sep 30, 2008 6.063 6.318 5.582 6.218 646,005 +0.54(+9.44%)
Sep 29, 2008 6.372 6.372 5.645 5.681 652,839 -0.83(-12.71%)
Sep 26, 2008 6.327 6.627 6.227 6.509 0 -0.07(-1.10%)
Sep 25, 2008 6.409 6.645 6.363 6.581 409,929 +0.15(+2.40%)
Sep 24, 2008 6.500 6.691 6.427 6.427 373,621 -0.04(-0.56%)
Sep 23, 2008 6.663 6.781 6.391 6.463 686,783 -0.22(-3.27%)
Sep 22, 2008 6.545 6.809 6.354 6.681 649,885 +0.14(+2.08%)
Sep 19, 2008 6.000 6.545 5.900 6.545 0 +0.86(+15.20%)
Sep 18, 2008 5.654 6.045 5.427 5.681 947,495 +0.05(+0.97%)
Sep 17, 2008 5.872 5.881 5.463 5.627 804,018 -0.34(-5.64%)
Sep 16, 2008 5.418 5.963 5.391 5.963 685,749 +0.26(+4.63%)
Sep 15, 2008 6.236 6.236 5.609 5.700 795,043 -0.72(-11.19%)
Sep 12, 2008 6.218 6.654 6.218 6.418 0 +0.10(+1.58%)
Sep 11, 2008 6.454 6.454 6.027 6.318 616,346 -0.15(-2.25%)
Sep 10, 2008 5.954 6.463 5.954 6.463 788,089 +0.53(+8.88%)
Sep 09, 2008 6.500 6.536 5.936 5.936 1,364,905 -0.60(-9.18%)
Sep 08, 2008 6.554 6.809 6.509 6.536 479,814 -0.07(-1.10%)
Sep 05, 2008 6.481 6.691 6.327 6.609 0 +0.06(+0.97%)
Sep 04, 2008 6.527 6.791 6.363 6.545 539,052 -0.08(-1.23%)
Sep 03, 2008 6.627 6.818 6.563 6.627 459,040 -0.09(-1.35%)
Sep 02, 2008 7.036 7.036 6.627 6.718 647,893 -0.40(-5.62%)
Aug 29, 2008 7.191 7.418 7.027 7.118 0 -0.17(-2.37%)
Aug 28, 2008 7.509 7.527 7.018 7.290 561,523 -0.11(-1.47%)
Aug 27, 2008 7.172 7.409 7.172 7.400 673,947 +0.31(+4.36%)
Aug 26, 2008 6.681 7.218 6.681 7.091 558,896 +0.29(+4.28%)
Aug 25, 2008 6.809 7.009 6.709 6.800 536,908 +0.05(+0.67%)
Aug 22, 2008 6.654 6.954 6.618 6.754 0 +0.00(+0.00%)
Aug 21, 2008 6.600 6.863 6.454 6.754 626,679 +0.19(+2.91%)
Aug 20, 2008 6.163 6.654 6.109 6.563 753,106 +0.43(+6.96%)
Aug 19, 2008 6.036 6.227 5.991 6.136 467,528 +0.16(+2.74%)
Aug 18, 2008 6.091 6.218 5.968 5.972 452,088 -0.05(-0.91%)
Aug 15, 2008 6.154 6.309 5.936 6.027 0 -0.14(-2.21%)
Aug 14, 2008 6.018 6.236 5.863 6.163 1,201,499 +0.23(+3.83%)
Aug 13, 2008 5.327 5.954 5.300 5.936 998,613 +0.70(+13.37%)
Aug 12, 2008 5.536 5.536 4.827 5.236 996,627 +0.06(+1.23%)
Aug 11, 2008 5.218 5.336 4.936 5.172 904,705 -0.16(-3.07%)
Aug 08, 2008 5.545 5.572 5.263 5.336 674,205 -0.20(-3.61%)
Aug 07, 2008 5.582 5.627 5.391 5.536 710,916 +0.02(+0.33%)
Aug 06, 2008 5.245 5.545 5.245 5.518 1,492,908 +0.21(+3.94%)
Aug 05, 2008 5.218 5.518 5.218 5.309 650,001 +0.02(+0.34%)
Aug 04, 2008 6.000 6.072 5.282 5.291 878,989 -0.69(-11.55%)
Aug 01, 2008 5.991 6.254 5.918 5.981 459,204 +0.03(+0.46%)
Jul 31, 2008 6.091 6.254 5.782 5.954 578,185 -0.21(-3.39%)
Jul 30, 2008 5.700 6.209 5.582 6.163 667,619 +0.43(+7.45%)
Jul 29, 2008 5.736 5.800 5.509 5.736 505,757 +0.04(+0.64%)
Jul 28, 2008 5.772 5.836 5.636 5.700 567,144 -0.09(-1.57%)
Jul 25, 2008 5.691 5.891 5.681 5.791 731,335 +0.10(+1.76%)
Jul 24, 2008 5.672 5.836 5.427 5.691 719,799 -0.01(-0.16%)
Jul 23, 2008 5.800 5.909 5.627 5.700 670,436 -0.20(-3.39%)
Jul 22, 2008 6.127 6.281 5.772 5.900 985,558 -0.45(-7.15%)
Jul 21, 2008 6.063 6.436 5.963 6.354 685,124 +0.23(+3.71%)
Jul 18, 2008 6.009 6.345 5.936 6.127 581,061 -0.03(-0.44%)
Jul 17, 2008 6.545 6.600 5.827 6.154 1,143,074 -0.47(-7.13%)
Jul 16, 2008 6.818 6.863 6.427 6.627 723,947 -0.21(-3.06%)
Jul 15, 2008 7.100 7.181 6.827 6.836 717,469 -0.33(-4.57%)
Jul 14, 2008 7.136 7.263 7.018 7.163 597,548 -0.02(-0.25%)
Jul 11, 2008 7.036 7.263 6.863 7.181 1,028,278 +0.16(+2.33%)
Jul 10, 2008 6.363 7.072 6.363 7.018 1,417,694 +0.58(+9.04%)
Jul 09, 2008 6.509 6.863 6.409 6.436 1,020,411 -0.16(-2.48%)
Jul 08, 2008 6.591 6.727 6.227 6.600 1,031,526 -0.14(-2.02%)
Jul 07, 2008 6.936 6.981 6.518 6.736 942,384 -0.21(-3.01%)
Jul 04, 2008 7.400 7.409 6.463 6.945 1,033,514 +0.00(+0.00%)
Jul 03, 2008 7.400 7.409 6.463 6.945 1,033,514 -0.55(-7.39%)
Jul 02, 2008 7.881 7.881 7.463 7.500 950,428 -0.28(-3.62%)
Jul 01, 2008 7.772 7.818 7.545 7.781 757,804 +0.08(+1.06%)
Jun 30, 2008 7.736 7.981 7.690 7.700 628,006 -0.02(-0.24%)
Jun 27, 2008 7.800 7.954 7.681 7.718 1,805,363 +0.00(+0.00%)
Jun 26, 2008 7.554 8.000 7.554 7.718 865,807 +0.15(+1.92%)
Jun 25, 2008 7.727 7.772 7.363 7.572 1,121,951 -0.09(-1.19%)
Jun 24, 2008 7.927 7.927 7.636 7.663 715,837 -0.26(-3.33%)
Jun 23, 2008 7.727 7.954 7.654 7.927 791,951 +0.27(+3.56%)
Jun 20, 2008 7.609 7.850 7.518 7.654 1,314,053 +0.10(+1.32%)
Jun 19, 2008 8.090 8.090 7.463 7.554 1,180,239 -0.50(-6.21%)
Jun 18, 2008 7.590 8.168 7.572 8.054 1,815,125 +0.53(+7.00%)
Jun 17, 2008 7.163 7.572 7.136 7.527 1,524,157 +0.36(+5.08%)
Jun 16, 2008 7.127 7.245 7.109 7.163 666,357 +0.07(+1.03%)
Jun 13, 2008 6.991 7.209 6.991 7.091 981,983 +0.06(+0.91%)
Jun 12, 2008 6.881 7.136 6.881 7.027 1,353,998 +0.07(+1.05%)
Jun 11, 2008 7.000 7.136 6.954 6.954 727,515 -0.03(-0.39%)
Jun 10, 2008 7.009 7.163 6.838 6.981 818,680 -0.08(-1.16%)
Jun 09, 2008 6.909 7.236 6.818 7.063 937,673 +0.15(+2.24%)
Jun 06, 2008 6.836 7.154 6.818 6.909 2,364,275 +0.23(+3.40%)
Jun 05, 2008 6.127 6.681 6.118 6.681 1,155,065 +0.45(+7.30%)
Jun 04, 2008 6.727 6.809 6.145 6.227 1,829,377 -0.51(-7.56%)
Jun 03, 2008 6.781 6.936 6.727 6.736 798,435 -0.05(-0.67%)
Jun 02, 2008 6.645 6.881 6.645 6.781 1,660,133 +0.09(+1.36%)
May 30, 2008 6.718 6.800 6.527 6.691 1,609,750 -0.03(-0.41%)
May 29, 2008 7.200 7.263 6.681 6.718 2,631,354 -0.45(-6.34%)
May 28, 2008 7.045 7.181 6.636 7.172 1,848,140 +0.06(+0.90%)
May 27, 2008 7.154 7.272 7.045 7.109 988,034 -0.13(-1.76%)
May 26, 2008 7.318 7.318 7.054 7.236 0 +0.00(+0.00%)
May 23, 2008 7.318 7.318 7.054 7.236 583,032 +0.00(+0.00%)
May 22, 2008 7.300 7.581 7.191 7.236 1,211,793 +0.02(+0.25%)
May 21, 2008 7.445 7.563 7.200 7.218 1,370,386 -0.04(-0.50%)
May 20, 2008 7.091 7.500 7.091 7.254 1,636,709 +0.16(+2.31%)
May 19, 2008 6.909 7.354 6.836 7.091 1,408,106 +0.24(+3.45%)
May 16, 2008 6.818 6.991 6.763 6.854 1,300,973 +0.21(+3.15%)
May 15, 2008 6.554 6.681 6.272 6.645 911,507 +0.11(+1.67%)
May 14, 2008 6.681 6.772 6.227 6.536 885,748 -0.15(-2.18%)
May 13, 2008 6.381 6.681 6.281 6.681 1,225,865 +0.30(+4.70%)
May 12, 2008 6.181 6.409 6.036 6.381 783,100 +0.20(+3.24%)
May 09, 2008 6.154 6.254 5.936 6.181 502,590 +0.12(+1.95%)
May 08, 2008 6.291 6.291 5.909 6.063 663,199 -0.03(-0.45%)
May 07, 2008 6.245 6.291 6.063 6.091 681,529 -0.14(-2.19%)
May 06, 2008 6.072 6.227 6.045 6.227 892,761 +0.19(+3.16%)
May 05, 2008 5.772 6.072 5.772 6.036 580,026 +0.22(+3.75%)
May 02, 2008 5.900 5.954 5.772 5.818 447,317 -0.08(-1.39%)
May 01, 2008 5.836 5.945 5.681 5.900 655,533 +0.01(+0.15%)
Apr 30, 2008 5.745 6.000 5.718 5.891 444,185 +0.15(+2.53%)
Apr 29, 2008 6.063 6.063 5.663 5.745 569,688 -0.26(-4.39%)
Apr 28, 2008 6.000 6.118 5.945 6.009 536,328 +0.06(+1.07%)
Apr 25, 2008 5.881 6.036 5.827 5.945 620,930 +0.07(+1.24%)
Apr 24, 2008 5.918 5.918 5.772 5.872 612,724 -0.03(-0.46%)
Apr 23, 2008 6.091 6.091 5.791 5.900 531,665 -0.08(-1.37%)
Apr 22, 2008 5.909 6.109 5.891 5.981 618,379 +0.12(+2.02%)
Apr 21, 2008 5.936 5.991 5.818 5.863 704,918 -0.11(-1.83%)
Apr 18, 2008 5.563 5.991 5.536 5.972 1,159,512 +0.50(+9.14%)
Apr 17, 2008 5.572 5.627 5.463 5.472 495,283 -0.14(-2.43%)
Apr 16, 2008 5.700 5.700 5.427 5.609 887,773 +0.02(+0.33%)
Apr 15, 2008 5.363 5.591 5.327 5.591 1,203,131 +0.30(+5.67%)
Apr 14, 2008 5.027 5.409 5.027 5.291 622,500 +0.22(+4.30%)
Apr 11, 2008 5.191 5.263 5.072 5.072 539,833 -0.03(-0.53%)
Apr 10, 2008 5.363 5.436 5.072 5.100 943,057 -0.25(-4.75%)
Apr 09, 2008 5.272 5.500 5.272 5.354 949,911 +0.07(+1.38%)
Apr 08, 2008 5.409 5.436 5.245 5.282 569,611 -0.08(-1.53%)
Apr 07, 2008 5.209 5.563 5.145 5.363 1,046,887 +0.29(+5.73%)
Apr 04, 2008 5.072 5.200 4.982 5.072 907,019 +0.02(+0.36%)
Apr 03, 2008 4.836 5.072 4.800 5.054 1,088,148 +0.22(+4.51%)
Apr 02, 2008 4.609 4.909 4.563 4.836 884,077 +0.27(+5.98%)
Apr 01, 2008 4.463 4.572 4.463 4.563 556,713 +0.05(+1.01%)
Mar 31, 2008 4.618 4.618 4.463 4.518 587,762 -0.05(-1.19%)
Mar 28, 2008 4.500 4.691 4.500 4.572 460,976 +0.03(+0.60%)
Mar 27, 2008 4.900 4.945 4.509 4.545 1,146,592 -0.37(-7.58%)
Mar 26, 2008 4.545 4.918 4.545 4.918 870,299 +0.35(+7.55%)
Mar 25, 2008 4.500 4.582 4.500 4.572 391,357 +0.06(+1.41%)
Mar 24, 2008 4.445 4.591 4.409 4.509 317,809 +0.06(+1.43%)
Mar 21, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.00(+0.00%)
Mar 20, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.07(+1.66%)
Mar 19, 2008 4.582 4.609 4.372 4.372 375,443 -0.20(-4.37%)
Mar 18, 2008 4.291 4.609 4.291 4.572 673,399 +0.28(+6.57%)
Mar 17, 2008 4.345 4.472 4.291 4.291 537,380 -0.16(-3.67%)
Mar 14, 2008 4.636 4.636 4.418 4.454 653,500 -0.14(-2.97%)
Mar 13, 2008 4.545 4.691 4.318 4.591 832,609 -0.09(-1.94%)
Mar 12, 2008 4.509 4.700 4.491 4.682 724,653 +0.24(+5.32%)
Mar 11, 2008 4.272 4.482 4.245 4.445 873,998 +0.20(+4.71%)
Mar 10, 2008 4.182 4.318 4.182 4.245 398,325 +0.09(+2.19%)
Mar 07, 2008 4.009 4.218 3.954 4.154 823,905 +0.11(+2.70%)
Mar 06, 2008 4.172 4.200 4.045 4.045 455,529 -0.18(-4.30%)
Mar 05, 2008 4.172 4.227 4.118 4.227 582,471 +0.10(+2.42%)
Mar 04, 2008 4.118 4.182 4.036 4.127 948,726 +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.