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 (%)
Jun 30, 2017 0.8363 0.8452 0.7942 0.8408 52,689 +0.01(+1.63%)
Jun 29, 2017 0.8004 0.8498 0.7914 0.8273 177,047 +0.02(+1.91%)
Jun 28, 2017 0.8165 0.8273 0.7914 0.8119 114,584 +0.01(+0.91%)
Jun 27, 2017 0.7887 0.8174 0.7824 0.8046 52,270 +0.01(+1.67%)
Jun 26, 2017 0.7960 0.8183 0.7824 0.7914 93,892 +0.00(+0.00%)
Jun 23, 2017 0.7644 0.8004 0.7644 0.7914 170,889 +0.01(+1.29%)
Jun 22, 2017 0.7599 0.7824 0.7599 0.7813 65,724 +0.02(+2.80%)
Jun 21, 2017 0.8004 0.8004 0.7383 0.7600 230,521 -0.03(-3.97%)
Jun 20, 2017 0.8094 0.8228 0.7735 0.7914 173,809 -0.02(-2.22%)
Jun 19, 2017 0.8094 0.8273 0.7914 0.8094 155,832 +0.00(+0.12%)
Jun 16, 2017 0.8094 0.8094 0.7914 0.8084 107,635 +0.02(+2.15%)
Jun 15, 2017 0.8094 0.8094 0.7653 0.7914 143,177 -0.02(-2.21%)
Jun 14, 2017 0.8543 0.8544 0.7920 0.8093 298,923 -0.04(-5.09%)
Jun 13, 2017 0.8273 0.8543 0.8094 0.8527 193,840 +0.02(+1.81%)
Jun 12, 2017 0.8543 0.8597 0.8183 0.8375 184,006 +0.00(+0.14%)
Jun 09, 2017 0.8453 0.8615 0.8387 0.8363 267,580 -0.01(-1.59%)
Jun 08, 2017 0.8363 0.8711 0.8264 0.8498 180,210 +0.01(+1.25%)
Jun 07, 2017 0.8723 0.8723 0.8094 0.8393 299,082 -0.03(-3.67%)
Jun 06, 2017 0.8723 0.8723 0.8273 0.8713 276,387 -0.00(-0.11%)
Jun 05, 2017 0.8723 0.8858 0.8543 0.8723 225,640 +0.00(+0.00%)
Jun 02, 2017 0.9083 0.9083 0.8543 0.8723 199,195 -0.01(-1.52%)
Jun 01, 2017 0.9173 0.9263 0.8858 0.8858 164,320 -0.03(-3.43%)
May 31, 2017 0.9083 0.9263 0.8813 0.9173 132,589 +0.01(+0.99%)
May 30, 2017 0.9263 0.9263 0.8723 0.9083 227,725 +0.01(+1.00%)
May 26, 2017 0.9263 0.9263 0.8993 0.8993 191,475 -0.01(-0.99%)
May 25, 2017 0.9802 0.9802 0.8993 0.9083 169,253 -0.06(-6.48%)
May 24, 2017 0.9982 0.9982 0.9532 0.9712 194,853 -0.01(-0.92%)
May 23, 2017 0.9802 0.9982 0.9442 0.9802 216,231 +0.00(+0.00%)
May 22, 2017 1.034 1.034 0.9802 0.9802 171,090 -0.04(-3.54%)
May 19, 2017 1.007 1.052 0.9982 1.016 325,161 +0.03(+2.73%)
May 18, 2017 1.007 1.007 0.9892 0.9892 158,508 -0.02(-1.79%)
May 17, 2017 1.034 1.034 0.9982 1.007 183,784 -0.02(-1.75%)
May 16, 2017 1.043 1.043 0.9892 1.025 288,514 +0.00(+0.00%)
May 15, 2017 1.025 1.034 0.9982 1.025 248,156 +0.03(+2.70%)
May 12, 2017 0.9622 1.007 0.9622 0.9982 207,874 +0.00(+0.00%)
May 11, 2017 0.9442 0.9982 0.9174 0.9982 522,845 +0.05(+5.71%)
May 10, 2017 0.9353 0.9712 0.9353 0.9442 154,970 +0.01(+0.96%)
May 09, 2017 0.9892 1.034 0.8993 0.9353 757,377 +0.08(+9.47%)
May 08, 2017 0.8811 0.8811 0.8216 0.8543 289,575 -0.01(-1.39%)
May 05, 2017 0.8453 0.8768 0.8194 0.8664 56,449 +0.01(+1.38%)
May 04, 2017 0.8653 0.8813 0.8143 0.8546 166,079 -0.03(-3.03%)
May 03, 2017 0.8723 0.8906 0.8633 0.8813 178,263 +0.01(+0.66%)
May 02, 2017 0.8822 0.8984 0.8634 0.8755 182,145 -0.01(-1.66%)
May 01, 2017 0.8813 0.8993 0.8543 0.8903 200,498 -0.01(-1.00%)
Apr 28, 2017 0.9173 0.9263 0.8813 0.8993 134,711 -0.01(-0.99%)
Apr 27, 2017 0.9353 0.9532 0.8993 0.9083 229,615 -0.02(-1.94%)
Apr 26, 2017 0.9083 0.9367 0.8993 0.9263 462,546 +0.02(+1.98%)
Apr 25, 2017 0.9263 0.9263 0.8993 0.9083 171,747 +0.01(+1.00%)
Apr 24, 2017 0.9263 0.9353 0.8993 0.8993 192,365 -0.01(-0.99%)
Apr 21, 2017 0.8903 0.9173 0.8903 0.9083 205,570 +0.02(+2.02%)
Apr 20, 2017 0.8813 0.8993 0.8733 0.8903 182,312 +0.01(+1.02%)
Apr 19, 2017 0.8723 0.9083 0.8633 0.8813 719,341 -0.00(-0.01%)
Apr 18, 2017 0.8647 0.9083 0.8647 0.8814 122,338 +0.02(+1.92%)
Apr 17, 2017 0.9622 0.9622 0.8544 0.8647 433,160 -0.11(-10.96%)
Apr 13, 2017 0.9442 0.9712 0.9353 0.9712 729,345 +0.01(+0.93%)
Apr 12, 2017 0.9083 0.9892 0.8994 0.9622 825,012 +0.06(+7.00%)
Apr 11, 2017 0.8723 0.9173 0.8633 0.8993 539,870 +0.04(+5.26%)
Apr 10, 2017 0.8660 0.8993 0.8318 0.8543 351,279 +0.04(+5.47%)
Apr 07, 2017 0.8103 0.8345 0.8004 0.8100 237,219 -0.02(-2.42%)
Apr 06, 2017 0.7914 0.8381 0.7824 0.8300 202,377 +0.04(+5.61%)
Apr 05, 2017 0.8094 0.8453 0.7825 0.7860 347,269 -0.03(-3.81%)
Apr 04, 2017 0.8183 0.8439 0.7998 0.8171 133,615 -0.01(-0.61%)
Apr 03, 2017 0.8273 0.8723 0.8221 0.8221 232,441 -0.00(-0.32%)
Mar 31, 2017 0.8094 0.8381 0.8094 0.8247 190,486 +0.02(+2.25%)
Mar 30, 2017 0.8094 0.8237 0.8003 0.8066 177,198 -0.00(-0.34%)
Mar 29, 2017 0.8165 0.8480 0.8094 0.8094 323,336 -0.01(-1.78%)
Mar 28, 2017 0.7698 0.8363 0.7666 0.8240 197,206 +0.06(+7.81%)
Mar 27, 2017 0.7644 0.7644 0.7297 0.7643 50,012 +0.02(+2.39%)
Mar 24, 2017 0.7482 0.7824 0.7464 0.7465 124,099 -0.01(-1.18%)
Mar 23, 2017 0.7203 0.7824 0.7200 0.7554 354,588 +0.03(+3.45%)
Mar 22, 2017 0.7734 0.8004 0.7194 0.7302 504,398 -0.04(-5.58%)
Mar 21, 2017 0.7914 0.8194 0.7653 0.7734 158,254 -0.02(-3.01%)
Mar 20, 2017 0.8543 0.8543 0.7897 0.7974 309,423 -0.05(-6.27%)
Mar 17, 2017 0.8723 0.8723 0.7995 0.8507 679,423 +0.01(+1.72%)
Mar 16, 2017 0.8363 0.8505 0.8363 0.8363 330,807 +0.01(+1.08%)
Mar 15, 2017 0.8273 0.8543 0.8273 0.8274 297,687 -0.00(-0.31%)
Mar 14, 2017 0.9353 0.9436 0.7897 0.8300 1,331,862 -0.11(-12.10%)
Mar 13, 2017 0.9712 0.9712 0.9353 0.9442 383,758 -0.02(-1.87%)
Mar 10, 2017 0.9353 0.9982 0.9263 0.9622 470,457 +0.02(+1.90%)
Mar 09, 2017 0.9712 0.9802 0.9353 0.9442 680,166 -0.01(-0.94%)
Mar 08, 2017 0.9532 0.9982 0.9442 0.9532 812,021 -0.01(-0.93%)
Mar 07, 2017 0.9532 0.9802 0.9263 0.9622 379,726 +0.01(+0.94%)
Mar 06, 2017 0.9892 0.9892 0.9442 0.9532 295,923 -0.04(-3.64%)
Mar 03, 2017 0.9892 1.016 0.9712 0.9892 427,338 -0.02(-1.79%)
Mar 02, 2017 0.9892 1.014 0.9802 1.007 217,846 +0.01(+0.90%)
Mar 01, 2017 1.007 1.025 0.9982 0.9982 250,973 -0.01(-0.89%)
Feb 28, 2017 1.016 1.025 0.9916 1.007 120,646 -0.01(-0.88%)
Feb 27, 2017 0.9892 1.016 0.9892 1.016 119,323 +0.03(+2.73%)
Feb 24, 2017 0.9982 1.025 0.9892 0.9892 252,260 -0.01(-0.90%)
Feb 23, 2017 1.043 1.043 0.9982 0.9982 257,920 -0.04(-3.48%)
Feb 22, 2017 1.025 1.043 1.015 1.034 235,562 +0.01(+0.88%)
Feb 21, 2017 1.025 1.061 1.007 1.025 323,602 +0.01(+0.88%)
Feb 17, 2017 1.016 1.016 1.016 0 +0.00(+0.00%)
Feb 16, 2017 1.043 1.052 1.003 1.016 258,924 -0.03(-2.59%)
Feb 15, 2017 1.052 1.070 1.034 1.043 198,062 -0.03(-2.52%)
Feb 14, 2017 1.061 1.079 1.043 1.070 168,856 +0.02(+1.71%)
Feb 13, 2017 1.043 1.052 1.016 1.052 133,229 +0.01(+0.86%)
Feb 10, 2017 1.043 1.079 1.027 1.043 348,624 +0.02(+1.75%)
Feb 09, 2017 1.007 1.070 1.007 1.025 525,643 +0.04(+3.64%)
Feb 08, 2017 1.034 1.034 0.9892 0.9892 485,851 -0.01(-1.00%)
Feb 07, 2017 1.034 1.061 0.9982 0.9992 486,521 -0.03(-3.38%)
Feb 06, 2017 1.052 1.079 1.034 1.034 431,012 -0.03(-2.54%)
Feb 03, 2017 1.061 1.106 1.007 1.061 765,614 +0.01(+0.85%)
Feb 02, 2017 1.088 1.096 1.043 1.052 247,701 -0.03(-2.50%)
Feb 01, 2017 1.054 1.079 1.034 1.079 440,543 +0.03(+2.56%)
Jan 31, 2017 1.052 1.079 1.034 1.052 332,636 +0.00(+0.00%)
Jan 30, 2017 1.061 1.097 1.043 1.052 782,526 -0.05(-4.88%)
Jan 27, 2017 1.151 1.187 1.061 1.106 683,857 -0.06(-5.38%)
Jan 26, 2017 1.079 1.268 1.079 1.169 2,420,563 +0.13(+13.04%)
Jan 25, 2017 0.9712 1.034 0.9712 1.034 1,319,610 +0.06(+6.48%)
Jan 24, 2017 0.9712 0.9982 0.9442 0.9712 841,519 +0.00(+0.00%)
Jan 23, 2017 0.9532 0.9802 0.9442 0.9712 233,049 +0.00(+0.00%)
Jan 20, 2017 0.9622 0.9802 0.9263 0.9712 317,395 +0.03(+2.86%)
Jan 19, 2017 0.9802 0.9892 0.9263 0.9442 597,293 -0.04(-3.67%)
Jan 18, 2017 0.9982 0.9982 0.9487 0.9802 796,711 -0.04(-3.54%)
Jan 17, 2017 1.043 1.043 0.9991 1.016 739,668 -0.02(-1.74%)
Jan 13, 2017 1.034 1.034 1.034 0 -0.01(-0.86%)
Jan 12, 2017 1.016 1.079 0.9982 1.043 477,863 +0.02(+1.75%)
Jan 11, 2017 1.007 1.034 0.9622 1.025 984,113 +0.02(+1.79%)
Jan 10, 2017 1.043 1.043 0.9712 1.007 1,215,085 -0.03(-2.61%)
Jan 09, 2017 1.133 1.133 1.025 1.034 803,333 -0.10(-8.73%)
Jan 06, 2017 1.106 1.142 1.070 1.133 1,440,211 +0.04(+3.28%)
Jan 05, 2017 1.025 1.142 1.007 1.097 1,514,163 +0.12(+11.93%)
Jan 04, 2017 1.034 1.061 0.9802 0.9802 372,712 -0.03(-2.68%)
Jan 03, 2017 0.9532 1.034 0.9532 1.007 453,961 +0.07(+7.69%)
Dec 30, 2016 0.9353 0.9353 0.9353 0 -0.04(-3.70%)
Dec 29, 2016 0.9802 1.007 0.9712 0.9712 282,807 -0.01(-0.92%)
Dec 28, 2016 1.016 1.034 0.9532 0.9802 359,065 -0.04(-3.54%)
Dec 27, 2016 0.9892 1.034 0.9892 1.016 534,049 +0.02(+1.80%)
Dec 23, 2016 0.9982 0.9982 0.9982 0 -0.04(-4.31%)
Dec 22, 2016 1.079 1.079 0.9982 1.043 569,076 -0.01(-0.85%)
Dec 21, 2016 1.088 1.124 1.025 1.052 593,518 -0.02(-1.68%)
Dec 20, 2016 1.151 1.205 1.007 1.070 1,600,806 -0.06(-5.56%)
Dec 19, 2016 1.079 1.286 1.079 1.133 2,000,369 +0.06(+5.88%)
Dec 16, 2016 0.9712 1.115 0.9532 1.070 1,278,178 +0.11(+11.22%)
Dec 15, 2016 0.9532 0.9802 0.8901 0.9622 1,200,409 +0.04(+4.90%)
Dec 14, 2016 0.8543 0.9442 0.8453 0.9173 1,869,545 +0.12(+15.12%)
Dec 13, 2016 0.8183 0.8326 0.7734 0.7968 477,225 -0.03(-3.28%)
Dec 12, 2016 0.8273 0.8542 0.7914 0.8237 966,522 +0.05(+6.50%)
Dec 09, 2016 0.7644 0.7823 0.7554 0.7735 202,423 +0.02(+3.10%)
Dec 08, 2016 0.7554 0.7644 0.7194 0.7502 240,031 +0.01(+1.99%)
Dec 07, 2016 0.7914 0.7914 0.7284 0.7355 460,917 -0.06(-7.85%)
Dec 06, 2016 0.8272 0.8453 0.7572 0.7982 341,738 -0.01(-1.38%)
Dec 05, 2016 0.7374 0.8552 0.7374 0.8094 1,037,364 +0.09(+11.77%)
Dec 02, 2016 0.7104 0.7368 0.6655 0.7241 208,182 +0.00(+0.49%)
Dec 01, 2016 0.7194 0.7554 0.7105 0.7206 605,313 +0.03(+3.93%)
Nov 30, 2016 0.6727 0.7265 0.6727 0.6933 351,955 +0.05(+7.35%)
Nov 29, 2016 0.6565 0.6745 0.6385 0.6459 295,963 -0.04(-5.50%)
Nov 28, 2016 0.7194 0.7194 0.6835 0.6835 125,345 +0.00(+0.34%)
Nov 25, 2016 0.7006 0.7194 0.6702 0.6811 361,627 -0.02(-2.90%)
Nov 23, 2016 0.7014 0.7014 0.7014 0 +0.04(+6.35%)
Nov 22, 2016 0.6745 0.7001 0.6400 0.6595 194,607 -0.01(-1.24%)
Nov 21, 2016 0.6457 0.6727 0.6431 0.6678 575,153 +0.03(+4.59%)
Nov 18, 2016 0.6340 0.6565 0.6340 0.6385 173,766 +0.00(+0.71%)
Nov 17, 2016 0.6467 0.6565 0.6340 0.6340 98,089 -0.01(-1.44%)
Nov 16, 2016 0.6385 0.6655 0.6314 0.6433 51,892 +0.00(+0.75%)
Nov 15, 2016 0.6556 0.6727 0.6295 0.6385 190,552 -0.00(-0.24%)
Nov 14, 2016 0.6340 0.6616 0.6305 0.6400 127,704 -0.01(-1.66%)
Nov 11, 2016 0.6340 0.6727 0.6295 0.6508 105,853 +0.01(+1.37%)
Nov 10, 2016 0.6611 0.6727 0.6330 0.6420 248,530 -0.01(-0.85%)
Nov 09, 2016 0.6835 0.8094 0.6655 0.6475 260,314 -0.04(-6.01%)
Nov 08, 2016 0.6817 0.6924 0.6565 0.6888 129,256 +0.03(+3.86%)
Nov 07, 2016 0.6996 0.7176 0.6549 0.6632 147,021 -0.01(-1.67%)
Nov 04, 2016 0.6745 0.6996 0.6745 0.6745 105,933 -0.00(-0.03%)
Nov 03, 2016 0.6745 0.6951 0.6654 0.6746 200,523 -0.02(-2.51%)
Nov 02, 2016 0.7122 0.7273 0.6908 0.6920 161,710 -0.02(-3.21%)
Nov 01, 2016 0.7014 0.7284 0.7014 0.7149 83,587 +0.00(+0.63%)
Oct 31, 2016 0.7194 0.7490 0.7043 0.7104 155,717 -0.01(-1.25%)
Oct 28, 2016 0.7403 0.7653 0.7104 0.7194 121,663 -0.03(-3.42%)
Oct 27, 2016 0.7442 0.7716 0.7133 0.7449 283,643 +0.04(+5.09%)
Oct 26, 2016 0.7554 0.7554 0.7088 0.7088 2,802,886 -0.03(-4.56%)
Oct 25, 2016 0.7493 0.7644 0.7289 0.7427 270,115 -0.01(-0.91%)
Oct 24, 2016 0.7690 0.7805 0.7496 0.7496 240,548 -0.01(-1.83%)
Oct 21, 2016 0.7878 0.8059 0.7480 0.7635 296,173 -0.03(-3.23%)
Oct 20, 2016 0.7842 0.8103 0.7824 0.7889 92,245 +0.00(+0.61%)
Oct 19, 2016 0.8094 0.8183 0.7752 0.7842 1,410,573 -0.01(-1.70%)
Oct 18, 2016 0.8103 0.8298 0.7824 0.7978 384,641 -0.01(-1.43%)
Oct 17, 2016 0.8543 0.8714 0.8094 0.8094 62,284 -0.04(-4.15%)
Oct 14, 2016 0.8723 0.8723 0.8255 0.8444 61,926 +0.00(+0.49%)
Oct 13, 2016 0.8165 0.8633 0.8138 0.8403 46,285 +0.01(+1.57%)
Oct 12, 2016 0.8543 0.8543 0.8273 0.8273 52,935 -0.03(-3.17%)
Oct 11, 2016 0.8633 0.8723 0.8300 0.8544 49,213 +0.01(+1.43%)
Oct 10, 2016 0.8543 0.8885 0.8357 0.8424 40,925 -0.01(-1.51%)
Oct 07, 2016 0.8746 0.8993 0.8341 0.8553 74,631 -0.02(-1.95%)
Oct 06, 2016 0.8273 0.8723 0.8094 0.8723 267,037 +0.02(+1.82%)
Oct 05, 2016 0.8462 0.8727 0.8462 0.8567 90,507 +0.00(+0.01%)
Oct 04, 2016 0.8624 0.8633 0.8453 0.8567 124,343 +0.02(+2.01%)
Oct 03, 2016 0.8363 0.8633 0.8273 0.8397 222,876 +0.00(+0.49%)
Sep 30, 2016 0.8993 0.8993 0.7915 0.8356 95,452 -0.02(-2.14%)
Sep 29, 2016 0.8363 0.8903 0.8291 0.8539 198,435 +0.01(+0.77%)
Sep 28, 2016 0.7986 0.8543 0.7660 0.8473 297,878 +0.06(+7.51%)
Sep 27, 2016 0.7837 0.8004 0.7693 0.7881 84,505 -0.02(-1.97%)
Sep 26, 2016 0.8183 0.8183 0.7824 0.8040 39,773 -0.01(-0.67%)
Sep 23, 2016 0.8633 0.8633 0.7757 0.8094 152,251 -0.03(-3.59%)
Sep 22, 2016 0.7914 0.8471 0.7914 0.8395 329,600 +0.03(+3.72%)
Sep 21, 2016 0.7734 0.8094 0.7734 0.8094 151,459 +0.02(+2.28%)
Sep 20, 2016 0.7734 0.7914 0.7643 0.7913 126,544 +0.04(+4.75%)
Sep 19, 2016 0.7914 0.8049 0.7417 0.7554 390,591 -0.00(-0.41%)
Sep 16, 2016 0.8004 0.8094 0.7284 0.7585 774,384 -0.04(-5.22%)
Sep 15, 2016 0.8453 0.8588 0.7879 0.8004 611,814 -0.05(-6.19%)
Sep 14, 2016 0.8903 0.8993 0.8364 0.8531 246,302 -0.05(-5.13%)
Sep 13, 2016 0.9173 0.9173 0.8817 0.8993 94,900 -0.02(-1.96%)
Sep 12, 2016 0.9173 0.9263 0.8993 0.9173 141,825 -0.02(-1.92%)
Sep 09, 2016 0.9173 0.9353 0.9173 0.9353 45,775 +0.01(+0.97%)
Sep 08, 2016 0.9263 0.9442 0.9083 0.9263 118,651 +0.02(+1.98%)
Sep 07, 2016 0.9442 0.9532 0.9083 0.9083 88,359 -0.02(-1.94%)
Sep 06, 2016 0.9353 0.9532 0.9228 0.9263 132,402 +0.00(+0.00%)
Sep 02, 2016 0.9173 0.9263 0.9263 0.9263 132,661 +0.02(+1.98%)
Sep 01, 2016 0.9353 0.9353 0.8813 0.9083 251,375 -0.04(-4.72%)
Aug 31, 2016 0.9263 0.9532 0.9085 0.9532 76,181 +0.01(+0.95%)
Aug 30, 2016 0.9263 0.9622 0.9173 0.9442 77,302 +0.02(+1.94%)
Aug 29, 2016 0.9353 0.9532 0.9083 0.9263 193,201 -0.03(-2.83%)
Aug 26, 2016 0.9353 0.9712 0.9329 0.9532 356,081 +0.03(+2.91%)
Aug 25, 2016 0.8993 0.9442 0.8993 0.9263 101,056 +0.00(+0.00%)
Aug 24, 2016 0.9173 0.9263 0.8993 0.9263 300,376 +0.00(+0.00%)
Aug 23, 2016 0.9353 0.9353 0.9067 0.9263 140,813 +0.01(+0.98%)
Aug 22, 2016 0.9353 0.9353 0.8993 0.9173 92,551 -0.02(-1.92%)
Aug 19, 2016 0.9173 0.9442 0.9173 0.9353 45,312 +0.02(+1.96%)
Aug 18, 2016 0.9353 0.9442 0.8993 0.9173 191,895 -0.02(-1.92%)
Aug 17, 2016 0.8993 0.9442 0.8993 0.9353 99,816 +0.04(+4.00%)
Aug 16, 2016 0.8993 0.9263 0.8734 0.8993 182,088 +0.00(+0.00%)
Aug 15, 2016 0.8633 0.9173 0.8633 0.8993 201,310 +0.01(+1.69%)
Aug 12, 2016 0.8761 0.8903 0.8543 0.8844 315,857 +0.01(+1.48%)
Aug 11, 2016 0.8576 0.8863 0.8458 0.8715 124,772 +0.02(+1.99%)
Aug 10, 2016 0.8723 0.8993 0.8543 0.8545 82,816 -0.02(-1.94%)
Aug 09, 2016 0.8633 0.9263 0.8544 0.8714 429,091 +0.02(+2.89%)
Aug 08, 2016 0.8633 0.8813 0.8363 0.8469 199,558 -0.01(-1.36%)
Aug 05, 2016 0.8543 0.8813 0.8273 0.8586 119,413 -0.00(-0.10%)
Aug 04, 2016 0.8453 0.8633 0.8192 0.8595 230,718 +0.03(+3.90%)
Aug 03, 2016 0.8543 0.8693 0.7734 0.8272 135,322 -0.02(-2.01%)
Aug 02, 2016 0.7419 0.8453 0.7419 0.8442 307,704 +0.13(+18.84%)
Aug 01, 2016 0.7644 0.7653 0.7014 0.7104 399,708 -0.05(-7.17%)
Jul 29, 2016 0.7914 0.8183 0.7554 0.7653 268,165 -0.02(-2.61%)
Jul 28, 2016 0.7824 0.7914 0.7464 0.7858 220,450 +0.02(+2.23%)
Jul 27, 2016 0.8119 0.8480 0.7465 0.7686 444,972 -0.05(-5.85%)
Jul 26, 2016 0.8903 0.8903 0.7923 0.8164 1,017,800 -0.06(-6.41%)
Jul 25, 2016 0.8933 0.9083 0.8633 0.8723 91,418 -0.04(-4.90%)
Jul 22, 2016 0.9173 0.9173 0.8903 0.9173 68,142 +0.00(+0.00%)
Jul 21, 2016 0.9083 0.9263 0.9083 0.9173 159,522 +0.01(+0.99%)
Jul 20, 2016 0.9173 0.9353 0.8643 0.9083 202,712 +0.00(+0.00%)
Jul 19, 2016 0.9173 0.9442 0.9083 0.9083 253,364 -0.05(-5.61%)
Jul 18, 2016 0.9173 0.9622 0.9173 0.9622 60,958 +0.03(+2.88%)
Jul 15, 2016 0.9442 0.9712 0.9263 0.9353 146,115 -0.01(-0.95%)
Jul 14, 2016 0.9442 0.9712 0.9353 0.9442 79,309 -0.02(-1.87%)
Jul 13, 2016 0.9892 0.9982 0.9622 0.9622 177,221 -0.03(-2.73%)
Jul 12, 2016 0.9802 0.9892 0.9442 0.9892 131,759 +0.04(+3.77%)
Jul 11, 2016 0.9353 0.9712 0.9353 0.9532 56,734 +0.01(+0.95%)
Jul 08, 2016 0.9532 0.9712 0.9264 0.9442 84,987 +0.01(+0.96%)
Jul 07, 2016 0.9802 0.9802 0.9230 0.9353 49,966 -0.03(-2.80%)
Jul 06, 2016 0.9353 0.9712 0.9263 0.9622 80,425 +0.00(+0.00%)
Jul 05, 2016 0.9532 0.9802 0.9174 0.9622 122,469 -0.03(-2.73%)
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.