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 (%)
Apr 30, 2020 0.8181 0.9090 0.8181 0.8430 539,121 +0.02(+3.04%)
Apr 29, 2020 0.8000 0.8181 0.7727 0.8181 423,409 +0.05(+6.98%)
Apr 28, 2020 0.7746 0.8087 0.7545 0.7648 145,178 -0.01(-1.75%)
Apr 27, 2020 0.7909 0.8181 0.7727 0.7784 173,668 -0.03(-3.42%)
Apr 24, 2020 0.9181 0.9181 0.7896 0.8060 380,951 +0.02(+1.91%)
Apr 23, 2020 0.7801 0.8454 0.7681 0.7909 499,310 +0.03(+3.88%)
Apr 22, 2020 0.7273 0.7726 0.7273 0.7613 236,745 +0.04(+5.79%)
Apr 21, 2020 0.7000 0.7272 0.6822 0.7197 186,710 -0.00(-0.16%)
Apr 20, 2020 0.7181 0.7545 0.6821 0.7209 394,656 -0.01(-1.01%)
Apr 17, 2020 0.7272 0.7580 0.7091 0.7282 366,100 +0.03(+3.84%)
Apr 16, 2020 0.7636 0.7961 0.7002 0.7013 306,005 -0.02(-2.34%)
Apr 15, 2020 0.7855 0.7855 0.7000 0.7181 527,685 -0.07(-8.58%)
Apr 14, 2020 0.8272 0.8818 0.7540 0.7855 537,520 -0.06(-7.09%)
Apr 13, 2020 0.8818 0.8818 0.8181 0.8454 174,188 +0.00(+0.00%)
Apr 09, 2020 0.8681 0.9181 0.8372 0.8454 412,083 -0.02(-1.75%)
Apr 08, 2020 0.8181 0.8727 0.8181 0.8605 205,125 +0.04(+4.27%)
Apr 07, 2020 0.9545 0.9545 0.8181 0.8252 443,861 -0.08(-8.81%)
Apr 06, 2020 0.8818 0.9272 0.8632 0.9049 166,574 +0.02(+2.60%)
Apr 03, 2020 0.9090 0.9363 0.8363 0.8820 249,493 +0.04(+4.21%)
Apr 02, 2020 0.8454 0.9454 0.8454 0.8464 359,544 +0.00(+0.12%)
Apr 01, 2020 0.8545 0.8590 0.8000 0.8454 70,819 +0.03(+3.10%)
Mar 31, 2020 0.8491 0.8863 0.8181 0.8200 272,993 +0.00(+0.33%)
Mar 30, 2020 0.9000 0.9728 0.7727 0.8172 470,094 -0.03(-3.43%)
Mar 27, 2020 0.8545 0.9454 0.7818 0.8462 339,368 +0.01(+1.18%)
Mar 26, 2020 0.7909 1.009 0.7893 0.8363 677,817 +0.10(+13.58%)
Mar 25, 2020 0.7363 0.9090 0.7272 0.7363 616,715 +0.00(+0.00%)
Mar 24, 2020 0.6727 0.7363 0.6727 0.7363 294,813 +0.09(+13.64%)
Mar 23, 2020 0.7545 0.7636 0.6363 0.6480 512,666 -0.13(-16.92%)
Mar 20, 2020 0.8461 0.8727 0.7636 0.7800 433,424 -0.05(-5.71%)
Mar 19, 2020 0.7727 0.8544 0.7727 0.8272 542,901 +0.03(+4.07%)
Mar 18, 2020 0.8636 0.8637 0.7279 0.7949 361,502 -0.10(-11.43%)
Mar 17, 2020 0.9545 0.9818 0.8917 0.8974 605,764 -0.05(-5.08%)
Mar 16, 2020 1.082 1.091 0.9272 0.9454 370,379 -0.19(-16.80%)
Mar 13, 2020 1.136 1.204 1.109 1.136 386,011 +0.00(+0.00%)
Mar 12, 2020 1.227 1.264 1.136 1.136 438,467 -0.23(-16.67%)
Mar 11, 2020 1.518 1.545 1.282 1.364 390,430 -0.17(-11.24%)
Mar 10, 2020 1.400 1.627 1.309 1.536 489,354 +0.27(+21.58%)
Mar 09, 2020 1.345 1.364 1.227 1.264 594,923 -0.31(-19.65%)
Mar 06, 2020 1.736 1.736 1.500 1.573 605,473 -0.19(-10.82%)
Mar 05, 2020 1.782 1.791 1.745 1.764 176,655 -0.03(-1.52%)
Mar 04, 2020 1.800 1.845 1.791 1.791 166,302 +0.02(+1.03%)
Mar 03, 2020 1.818 1.836 1.773 1.773 238,371 -0.05(-2.50%)
Mar 02, 2020 1.818 1.864 1.800 1.818 163,193 +0.00(+0.00%)
Feb 28, 2020 1.736 1.836 1.736 1.818 276,995 +0.05(+2.56%)
Feb 27, 2020 1.818 1.854 1.745 1.773 495,368 -0.06(-3.47%)
Feb 26, 2020 1.864 1.909 1.827 1.836 136,927 -0.04(-1.94%)
Feb 25, 2020 1.873 1.927 1.864 1.873 215,709 +0.00(+0.00%)
Feb 24, 2020 1.845 1.900 1.836 1.873 235,023 -0.05(-2.37%)
Feb 21, 2020 2.027 2.027 1.909 1.918 139,817 -0.11(-5.38%)
Feb 20, 2020 1.973 2.036 1.973 2.027 129,281 +0.06(+3.24%)
Feb 19, 2020 2.000 2.009 1.909 1.964 294,715 +0.08(+4.35%)
Feb 18, 2020 1.864 1.927 1.864 1.882 195,702 +0.00(+0.00%)
Feb 14, 2020 1.918 1.936 1.882 1.882 134,977 -0.04(-1.90%)
Feb 13, 2020 1.936 1.945 1.918 1.918 65,869 -0.02(-0.94%)
Feb 12, 2020 1.954 1.982 1.918 1.936 98,320 +0.02(+0.95%)
Feb 11, 2020 1.909 1.973 1.909 1.918 75,838 +0.01(+0.48%)
Feb 10, 2020 2.000 2.000 1.873 1.909 251,327 -0.10(-4.98%)
Feb 07, 2020 1.991 2.009 1.950 2.009 199,661 +0.01(+0.45%)
Feb 06, 2020 2.054 2.064 1.991 2.000 221,507 -0.05(-2.22%)
Feb 05, 2020 2.009 2.045 2.009 2.045 92,630 +0.04(+1.81%)
Feb 04, 2020 2.018 2.064 1.991 2.009 173,086 +0.02(+0.91%)
Feb 03, 2020 1.927 2.036 1.918 1.991 276,290 -0.05(-2.23%)
Jan 31, 2020 1.991 2.054 1.991 2.036 138,717 +0.01(+0.45%)
Jan 30, 2020 2.000 2.036 1.964 2.027 217,798 -0.01(-0.45%)
Jan 29, 2020 2.082 2.122 2.018 2.036 134,334 -0.03(-1.32%)
Jan 28, 2020 2.018 2.082 1.954 2.064 208,042 +0.11(+5.58%)
Jan 27, 2020 2.045 2.082 1.954 1.954 269,396 -0.19(-8.90%)
Jan 24, 2020 2.118 2.164 2.082 2.145 94,495 +0.03(+1.29%)
Jan 23, 2020 2.082 2.145 2.054 2.118 199,304 -0.01(-0.43%)
Jan 22, 2020 2.200 2.200 2.054 2.127 357,519 -0.03(-1.27%)
Jan 21, 2020 2.218 2.264 2.136 2.154 345,157 -0.12(-5.20%)
Jan 17, 2020 2.291 2.291 2.273 2.273 155,218 -0.03(-1.19%)
Jan 16, 2020 2.291 2.309 2.273 2.300 107,012 +0.01(+0.40%)
Jan 15, 2020 2.282 2.300 2.264 2.291 158,721 +0.00(+0.00%)
Jan 14, 2020 2.254 2.300 2.254 2.291 158,820 +0.01(+0.40%)
Jan 13, 2020 2.254 2.309 2.254 2.282 250,713 -0.02(-0.79%)
Jan 10, 2020 2.309 2.364 2.209 2.300 432,214 -0.01(-0.39%)
Jan 09, 2020 2.191 2.318 2.164 2.309 533,380 +0.20(+9.48%)
Jan 08, 2020 2.182 2.182 2.100 2.109 178,498 -0.07(-3.33%)
Jan 07, 2020 2.109 2.209 2.109 2.182 287,827 +0.08(+3.90%)
Jan 06, 2020 2.091 2.118 2.064 2.100 214,921 +0.03(+1.32%)
Jan 03, 2020 2.045 2.100 2.032 2.073 237,393 +0.05(+2.24%)
Jan 02, 2020 2.027 2.073 1.982 2.027 98,706 +0.01(+0.45%)
Dec 31, 2019 2.109 2.154 1.995 2.018 238,933 -0.06(-3.06%)
Dec 30, 2019 1.954 2.100 1.954 2.082 312,316 +0.12(+6.02%)
Dec 27, 2019 1.954 2.009 1.909 1.964 446,074 -0.01(-0.46%)
Dec 26, 2019 1.836 1.973 1.836 1.973 361,241 +0.11(+5.85%)
Dec 24, 2019 1.818 1.864 1.818 1.864 167,319 +0.03(+1.49%)
Dec 23, 2019 1.818 1.864 1.818 1.836 256,135 +0.00(+0.00%)
Dec 20, 2019 1.827 1.836 1.768 1.836 475,116 +0.01(+0.50%)
Dec 19, 2019 1.800 1.836 1.800 1.827 131,880 +0.01(+0.50%)
Dec 18, 2019 1.827 1.857 1.800 1.818 170,861 -0.01(-0.50%)
Dec 17, 2019 1.818 1.845 1.818 1.827 169,997 -0.01(-0.50%)
Dec 16, 2019 1.818 1.845 1.809 1.836 187,209 +0.02(+1.00%)
Dec 13, 2019 1.836 1.845 1.800 1.818 100,325 +0.00(+0.00%)
Dec 12, 2019 1.791 1.836 1.791 1.818 81,897 +0.02(+1.01%)
Dec 11, 2019 1.818 1.848 1.782 1.800 230,878 -0.05(-2.46%)
Dec 10, 2019 1.818 1.845 1.818 1.845 50,671 +0.02(+0.99%)
Dec 09, 2019 1.836 1.859 1.818 1.827 94,449 -0.01(-0.50%)
Dec 06, 2019 1.864 1.900 1.827 1.836 219,462 -0.02(-0.98%)
Dec 05, 2019 1.818 1.900 1.818 1.854 285,143 +0.06(+3.55%)
Dec 04, 2019 1.691 1.850 1.681 1.791 387,648 +0.09(+5.35%)
Dec 03, 2019 1.609 1.700 1.600 1.700 415,229 +0.12(+7.47%)
Dec 02, 2019 1.682 1.682 1.573 1.582 216,918 -0.08(-4.92%)
Nov 29, 2019 1.609 1.682 1.591 1.664 162,369 +0.05(+3.39%)
Nov 27, 2019 1.591 1.618 1.554 1.609 298,776 +0.02(+1.14%)
Nov 26, 2019 1.609 1.618 1.591 1.591 153,082 -0.03(-1.69%)
Nov 25, 2019 1.691 1.691 1.618 1.618 250,061 +0.05(+2.89%)
Nov 22, 2019 1.545 1.573 1.541 1.573 140,477 +0.04(+2.37%)
Nov 21, 2019 1.564 1.586 1.518 1.536 219,768 -0.03(-1.74%)
Nov 20, 2019 1.627 1.632 1.564 1.564 305,567 -0.05(-3.37%)
Nov 19, 2019 1.682 1.682 1.600 1.618 462,349 -0.07(-4.30%)
Nov 18, 2019 1.691 1.727 1.682 1.691 162,507 -0.04(-2.11%)
Nov 15, 2019 1.773 1.773 1.682 1.727 204,391 -0.03(-1.55%)
Nov 14, 2019 1.773 1.800 1.745 1.754 141,888 -0.03(-1.53%)
Nov 13, 2019 1.800 1.827 1.773 1.782 258,282 -0.04(-2.00%)
Nov 12, 2019 1.818 1.827 1.800 1.818 111,816 +0.00(+0.00%)
Nov 11, 2019 1.809 1.827 1.782 1.818 132,853 +0.00(+0.00%)
Nov 08, 2019 1.827 1.836 1.754 1.818 392,611 -0.02(-0.99%)
Nov 07, 2019 1.809 1.836 1.782 1.836 328,602 +0.01(+0.50%)
Nov 06, 2019 1.782 1.845 1.782 1.827 244,972 +0.01(+0.50%)
Nov 05, 2019 1.836 1.836 1.809 1.818 147,270 -0.01(-0.50%)
Nov 04, 2019 1.836 1.845 1.809 1.827 231,490 +0.00(+0.00%)
Nov 01, 2019 1.827 1.836 1.809 1.827 109,016 +0.02(+1.00%)
Oct 31, 2019 1.818 1.854 1.791 1.809 256,209 +0.00(+0.00%)
Oct 30, 2019 1.827 1.845 1.782 1.809 222,827 -0.03(-1.49%)
Oct 29, 2019 1.836 1.864 1.832 1.836 127,997 -0.02(-0.98%)
Oct 28, 2019 1.845 1.864 1.836 1.854 114,781 +0.01(+0.49%)
Oct 25, 2019 1.827 1.873 1.818 1.845 83,164 +0.00(+0.00%)
Oct 24, 2019 1.854 1.873 1.809 1.845 237,821 -0.01(-0.49%)
Oct 23, 2019 1.900 1.918 1.845 1.854 138,222 -0.05(-2.39%)
Oct 22, 2019 1.918 1.918 1.873 1.900 146,862 +0.00(+0.00%)
Oct 21, 2019 1.900 1.936 1.873 1.900 188,651 +0.00(+0.00%)
Oct 18, 2019 1.891 1.918 1.853 1.900 480,286 +0.09(+5.02%)
Oct 17, 2019 1.809 1.841 1.800 1.809 130,374 -0.02(-0.99%)
Oct 16, 2019 1.827 1.845 1.800 1.827 83,128 -0.01(-0.50%)
Oct 15, 2019 1.864 1.864 1.809 1.836 101,956 +0.01(+0.50%)
Oct 14, 2019 1.809 1.827 1.791 1.827 100,782 -0.01(-0.50%)
Oct 11, 2019 1.827 1.836 1.809 1.836 180,410 +0.03(+1.51%)
Oct 10, 2019 1.818 1.864 1.800 1.809 84,746 -0.03(-1.49%)
Oct 09, 2019 1.845 1.864 1.818 1.836 176,863 +0.01(+0.50%)
Oct 08, 2019 1.827 1.863 1.804 1.827 202,201 -0.01(-0.50%)
Oct 07, 2019 1.854 1.882 1.827 1.836 62,625 -0.03(-1.46%)
Oct 04, 2019 1.854 1.873 1.809 1.864 78,104 +0.04(+1.99%)
Oct 03, 2019 1.782 1.864 1.782 1.827 181,582 +0.04(+2.03%)
Oct 02, 2019 1.800 1.900 1.791 1.791 234,601 -0.02(-1.00%)
Oct 01, 2019 1.845 1.873 1.800 1.809 191,697 -0.04(-1.97%)
Sep 30, 2019 1.864 1.876 1.814 1.845 180,643 -0.02(-0.98%)
Sep 27, 2019 1.845 1.882 1.836 1.864 169,189 +0.01(+0.49%)
Sep 26, 2019 1.909 1.930 1.836 1.854 138,997 -0.06(-3.32%)
Sep 25, 2019 1.891 1.964 1.864 1.918 190,337 +0.02(+0.96%)
Sep 24, 2019 1.927 1.964 1.854 1.900 235,533 -0.06(-3.24%)
Sep 23, 2019 1.909 1.973 1.873 1.964 282,759 +0.07(+3.85%)
Sep 20, 2019 1.827 1.900 1.809 1.891 498,547 +0.06(+3.48%)
Sep 19, 2019 1.809 1.836 1.782 1.827 111,215 +0.03(+1.52%)
Sep 18, 2019 1.791 1.818 1.736 1.800 301,390 +0.01(+0.51%)
Sep 17, 2019 1.882 1.882 1.773 1.791 309,979 -0.03(-1.50%)
Sep 16, 2019 1.782 1.927 1.754 1.818 1,304,192 +0.15(+8.70%)
Sep 13, 2019 1.673 1.727 1.664 1.673 140,037 +0.03(+1.66%)
Sep 12, 2019 1.709 1.709 1.618 1.645 268,919 -0.06(-3.72%)
Sep 11, 2019 1.745 1.791 1.664 1.709 341,468 -0.02(-1.05%)
Sep 10, 2019 1.709 1.764 1.695 1.727 333,804 +0.03(+1.60%)
Sep 09, 2019 1.682 1.718 1.682 1.700 202,647 +0.03(+1.63%)
Sep 06, 2019 1.636 1.727 1.636 1.673 165,339 +0.02(+1.10%)
Sep 05, 2019 1.691 1.736 1.654 1.654 159,001 -0.01(-0.55%)
Sep 04, 2019 1.673 1.736 1.654 1.664 361,461 +0.00(+0.00%)
Sep 03, 2019 1.564 1.673 1.564 1.664 237,141 +0.03(+1.67%)
Aug 30, 2019 1.636 1.668 1.607 1.636 297,236 +0.03(+1.69%)
Aug 29, 2019 1.464 1.632 1.464 1.609 371,227 +0.16(+11.32%)
Aug 28, 2019 1.418 1.482 1.418 1.445 129,646 +0.01(+0.63%)
Aug 27, 2019 1.454 1.482 1.418 1.436 135,826 -0.02(-1.25%)
Aug 26, 2019 1.418 1.482 1.418 1.454 203,181 +0.04(+2.56%)
Aug 23, 2019 1.464 1.491 1.418 1.418 133,657 -0.06(-4.29%)
Aug 22, 2019 1.427 1.482 1.427 1.482 162,301 +0.05(+3.82%)
Aug 21, 2019 1.473 1.473 1.427 1.427 150,262 -0.01(-0.63%)
Aug 20, 2019 1.436 1.454 1.427 1.436 97,899 -0.04(-2.47%)
Aug 19, 2019 1.454 1.500 1.454 1.473 147,291 +0.05(+3.19%)
Aug 16, 2019 1.427 1.500 1.373 1.427 464,445 +0.02(+1.29%)
Aug 15, 2019 1.509 1.518 1.409 1.409 301,928 -0.08(-5.49%)
Aug 14, 2019 1.591 1.591 1.468 1.491 285,800 -0.11(-6.82%)
Aug 13, 2019 1.645 1.673 1.600 1.600 164,805 -0.05(-2.76%)
Aug 12, 2019 1.627 1.645 1.591 1.645 193,044 +0.05(+2.84%)
Aug 09, 2019 1.545 1.664 1.536 1.600 494,917 +0.05(+3.53%)
Aug 08, 2019 1.545 1.627 1.473 1.545 567,127 +0.01(+0.59%)
Aug 07, 2019 1.536 1.582 1.500 1.536 308,472 -0.01(-0.59%)
Aug 06, 2019 1.491 1.600 1.482 1.545 456,646 +0.04(+2.41%)
Aug 05, 2019 1.591 1.591 1.409 1.509 450,541 -0.08(-5.14%)
Aug 02, 2019 1.582 1.654 1.509 1.591 259,614 +0.03(+1.74%)
Aug 01, 2019 1.609 1.636 1.554 1.564 262,364 -0.03(-1.71%)
Jul 31, 2019 1.682 1.709 1.591 1.591 278,875 -0.08(-4.89%)
Jul 30, 2019 1.554 1.727 1.554 1.673 629,072 +0.13(+8.23%)
Jul 29, 2019 1.509 1.573 1.509 1.545 349,333 +0.04(+2.41%)
Jul 26, 2019 1.518 1.554 1.500 1.509 298,006 -0.02(-1.19%)
Jul 25, 2019 1.518 1.536 1.482 1.527 334,232 +0.01(+0.60%)
Jul 24, 2019 1.500 1.545 1.500 1.518 149,702 +0.01(+0.60%)
Jul 23, 2019 1.509 1.545 1.495 1.509 245,736 -0.01(-0.60%)
Jul 22, 2019 1.582 1.619 1.500 1.518 340,747 -0.05(-3.47%)
Jul 19, 2019 1.509 1.582 1.473 1.573 428,693 +0.06(+4.22%)
Jul 18, 2019 1.527 1.564 1.500 1.509 246,776 -0.03(-1.78%)
Jul 17, 2019 1.518 1.536 1.500 1.536 181,936 +0.01(+0.60%)
Jul 16, 2019 1.527 1.573 1.518 1.527 137,694 -0.01(-0.59%)
Jul 15, 2019 1.554 1.601 1.518 1.536 127,883 -0.03(-1.74%)
Jul 12, 2019 1.500 1.591 1.500 1.564 331,448 +0.08(+5.52%)
Jul 11, 2019 1.545 1.571 1.482 1.482 316,723 -0.06(-4.12%)
Jul 10, 2019 1.591 1.591 1.527 1.545 142,595 -0.02(-1.16%)
Jul 09, 2019 1.500 1.585 1.482 1.564 211,537 +0.06(+4.24%)
Jul 08, 2019 1.509 1.582 1.491 1.500 242,686 -0.01(-0.60%)
Jul 05, 2019 1.500 1.554 1.491 1.509 187,120 +0.00(+0.00%)
Jul 03, 2019 1.482 1.518 1.454 1.509 143,228 +0.03(+1.84%)
Jul 02, 2019 1.509 1.509 1.445 1.482 324,147 -0.02(-1.21%)
Jul 01, 2019 1.573 1.627 1.482 1.500 406,799 -0.02(-1.20%)
Jun 28, 2019 1.609 1.625 1.518 1.518 416,263 -0.08(-5.11%)
Jun 27, 2019 1.618 1.627 1.564 1.600 225,962 +0.02(+1.15%)
Jun 26, 2019 1.573 1.645 1.544 1.582 426,449 +0.05(+2.96%)
Jun 25, 2019 1.473 1.564 1.473 1.536 294,468 +0.04(+2.42%)
Jun 24, 2019 1.545 1.591 1.464 1.500 327,545 -0.04(-2.37%)
Jun 21, 2019 1.527 1.591 1.473 1.536 466,206 +0.11(+7.64%)
Jun 20, 2019 1.409 1.454 1.364 1.427 359,846 +0.05(+3.29%)
Jun 19, 2019 1.373 1.418 1.345 1.382 206,017 -0.01(-0.65%)
Jun 18, 2019 1.318 1.409 1.318 1.391 313,238 +0.05(+4.08%)
Jun 17, 2019 1.273 1.364 1.273 1.336 295,131 +0.06(+5.00%)
Jun 14, 2019 1.327 1.336 1.273 1.273 238,163 -0.05(-4.11%)
Jun 13, 2019 1.309 1.373 1.307 1.327 186,190 +0.04(+2.82%)
Jun 12, 2019 1.327 1.400 1.273 1.291 236,990 -0.05(-3.40%)
Jun 11, 2019 1.318 1.354 1.318 1.336 191,960 +0.04(+2.80%)
Jun 10, 2019 1.373 1.400 1.291 1.300 470,734 -0.08(-5.92%)
Jun 07, 2019 1.300 1.391 1.288 1.382 314,617 +0.08(+6.29%)
Jun 06, 2019 1.336 1.391 1.273 1.300 361,809 -0.05(-3.38%)
Jun 05, 2019 1.436 1.445 1.336 1.345 372,711 -0.09(-6.33%)
Jun 04, 2019 1.391 1.464 1.382 1.436 192,417 +0.07(+5.33%)
Jun 03, 2019 1.436 1.482 1.364 1.364 536,575 -0.08(-5.66%)
May 31, 2019 1.473 1.500 1.436 1.445 321,657 -0.06(-4.22%)
May 30, 2019 1.536 1.564 1.500 1.509 190,077 -0.02(-1.19%)
May 29, 2019 1.518 1.545 1.473 1.527 371,012 +0.00(+0.00%)
May 28, 2019 1.545 1.591 1.509 1.527 289,167 -0.01(-0.59%)
May 24, 2019 1.527 1.573 1.500 1.536 217,702 +0.04(+2.42%)
May 23, 2019 1.518 1.527 1.454 1.500 722,209 -0.05(-3.51%)
May 22, 2019 1.582 1.609 1.500 1.554 491,614 -0.05(-2.84%)
May 21, 2019 1.582 1.627 1.573 1.600 339,880 +0.02(+1.15%)
May 20, 2019 1.618 1.618 1.564 1.582 197,789 -0.04(-2.25%)
May 17, 2019 1.645 1.700 1.591 1.618 486,337 -0.03(-1.66%)
May 16, 2019 1.618 1.691 1.582 1.645 555,807 +0.06(+4.02%)
May 15, 2019 1.573 1.636 1.454 1.582 553,710 +0.00(+0.00%)
May 14, 2019 1.473 1.609 1.454 1.582 686,226 +0.15(+10.13%)
May 13, 2019 1.527 1.545 1.354 1.436 992,506 -0.13(-8.14%)
May 10, 2019 1.654 1.673 1.545 1.564 888,409 -0.15(-8.51%)
May 09, 2019 1.891 1.891 1.691 1.709 646,063 -0.20(-10.48%)
May 08, 2019 1.900 1.936 1.836 1.909 630,811 -0.01(-0.47%)
May 07, 2019 2.000 2.036 1.891 1.918 346,760 -0.08(-4.09%)
May 06, 2019 1.909 2.027 1.909 2.000 429,122 +0.07(+3.77%)
May 03, 2019 1.973 1.982 1.900 1.927 376,111 -0.04(-1.85%)
May 02, 2019 2.109 2.136 1.927 1.964 573,292 -0.14(-6.49%)
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.