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 )

6.300 +0.150 (+2.44%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jan 31, 2008 4.095 4.122 3.978 4.041 368,737 -0.04(-1.10%)
Jan 30, 2008 4.221 4.293 4.086 4.086 597,744 -0.17(-4.02%)
Jan 29, 2008 4.212 4.257 4.050 4.257 678,961 +0.07(+1.72%)
Jan 28, 2008 4.005 4.203 3.996 4.185 881,859 +0.13(+3.10%)
Jan 25, 2008 4.104 4.113 3.920 4.059 1,278,886 +0.01(+0.22%)
Jan 24, 2008 3.969 4.050 3.924 4.050 810,573 +0.14(+3.45%)
Jan 23, 2008 3.780 3.960 3.600 3.915 1,124,285 +0.04(+1.16%)
Jan 22, 2008 3.645 4.050 3.591 3.870 1,233,500 -0.41(-9.47%)
Jan 21, 2008 4.635 4.644 4.239 4.275 0 +0.00(+0.00%)
Jan 18, 2008 4.635 4.644 4.239 4.275 852,253 -0.33(-7.23%)
Jan 17, 2008 4.644 4.644 4.545 4.608 791,162 -0.01(-0.19%)
Jan 16, 2008 4.482 4.626 4.374 4.617 759,755 +0.12(+2.60%)
Jan 15, 2008 4.410 4.536 4.347 4.500 625,366 +0.02(+0.40%)
Jan 14, 2008 4.473 4.482 4.311 4.482 450,346 +0.07(+1.63%)
Jan 11, 2008 4.347 4.491 4.320 4.410 504,082 +0.03(+0.62%)
Jan 10, 2008 4.275 4.446 4.230 4.383 444,296 +0.05(+1.25%)
Jan 09, 2008 4.158 4.374 4.158 4.329 546,094 +0.17(+4.11%)
Jan 08, 2008 4.320 4.383 4.158 4.158 855,806 -0.13(-2.94%)
Jan 07, 2008 4.131 4.347 3.969 4.284 1,366,010 +0.15(+3.70%)
Jan 04, 2008 4.203 4.329 4.131 4.131 1,214,099 -0.15(-3.57%)
Jan 03, 2008 4.239 4.401 4.212 4.284 817,514 +0.10(+2.37%)
Jan 02, 2008 4.185 4.257 4.077 4.185 1,398,843 +0.00(+0.00%)
Jan 01, 2008 4.149 4.347 4.149 4.185 0 +0.00(+0.00%)
Dec 31, 2007 4.149 4.347 4.149 4.185 981,158 -0.04(-0.85%)
Dec 28, 2007 4.329 4.392 4.212 4.221 747,169 -0.04(-1.05%)
Dec 27, 2007 4.482 4.509 4.266 4.266 836,675 -0.22(-4.82%)
Dec 26, 2007 4.824 4.833 4.419 4.482 939,280 -0.38(-7.78%)
Dec 24, 2007 4.653 4.887 4.653 4.860 386,867 +0.21(+4.45%)
Dec 21, 2007 4.500 4.680 4.500 4.653 1,177,288 +0.14(+2.99%)
Dec 20, 2007 4.293 4.536 4.284 4.518 827,509 +0.23(+5.46%)
Dec 19, 2007 4.113 4.293 4.113 4.284 551,635 +0.15(+3.70%)
Dec 18, 2007 4.113 4.176 4.095 4.131 538,636 +0.02(+0.44%)
Dec 17, 2007 4.095 4.167 4.095 4.113 468,307 -0.03(-0.65%)
Dec 14, 2007 4.239 4.266 4.059 4.140 656,963 -0.13(-2.95%)
Dec 13, 2007 4.194 4.275 4.167 4.266 572,412 +0.04(+1.07%)
Dec 12, 2007 4.140 4.338 4.140 4.221 459,440 +0.02(+0.43%)
Dec 11, 2007 4.320 4.347 4.113 4.203 519,068 -0.11(-2.51%)
Dec 10, 2007 4.248 4.347 4.248 4.311 589,355 +0.06(+1.48%)
Dec 07, 2007 4.275 4.293 4.230 4.248 340,423 -0.05(-1.26%)
Dec 06, 2007 4.086 4.302 4.059 4.302 503,749 +0.20(+4.82%)
Dec 05, 2007 3.798 4.104 3.762 4.104 623,409 +0.40(+10.68%)
Dec 04, 2007 3.744 3.762 3.609 3.708 585,967 -0.07(-1.90%)
Dec 03, 2007 3.852 3.942 3.744 3.780 560,328 -0.14(-3.67%)
Nov 30, 2007 4.095 4.095 3.897 3.924 819,398 -0.15(-3.75%)
Nov 29, 2007 4.149 4.230 4.059 4.077 388,755 -0.09(-2.16%)
Nov 28, 2007 4.203 4.203 4.104 4.167 526,584 +0.00(+0.00%)
Nov 27, 2007 4.212 4.221 4.131 4.167 521,588 -0.08(-1.91%)
Nov 26, 2007 4.176 4.266 4.068 4.248 743,769 +0.03(+0.64%)
Nov 23, 2007 4.212 4.239 4.176 4.221 126,659 -0.01(-0.21%)
Nov 21, 2007 4.311 4.320 4.158 4.230 506,416 -0.11(-2.49%)
Nov 20, 2007 4.239 4.356 4.230 4.338 618,187 +0.05(+1.26%)
Nov 19, 2007 4.176 4.320 4.140 4.284 634,075 +0.07(+1.71%)
Nov 16, 2007 4.320 4.320 4.104 4.212 601,521 -0.10(-2.30%)
Nov 15, 2007 4.293 4.311 4.185 4.311 488,861 -0.01(-0.21%)
Nov 14, 2007 4.320 4.446 4.293 4.320 759,624 +0.00(+0.00%)
Nov 13, 2007 4.149 4.320 4.140 4.320 601,966 +0.15(+3.67%)
Nov 12, 2007 4.302 4.302 4.095 4.167 696,405 -0.14(-3.14%)
Nov 09, 2007 3.996 4.311 3.960 4.302 635,519 +0.26(+6.46%)
Nov 08, 2007 4.212 4.293 4.041 4.041 551,302 -0.15(-3.65%)
Nov 07, 2007 4.293 4.338 4.176 4.194 355,981 -0.14(-3.32%)
Nov 06, 2007 4.275 4.356 4.239 4.338 379,123 +0.11(+2.55%)
Nov 05, 2007 4.311 4.338 4.203 4.230 393,555 -0.11(-2.49%)
Nov 02, 2007 4.356 4.482 4.302 4.338 560,746 +0.01(+0.21%)
Nov 01, 2007 4.527 4.590 4.329 4.329 748,958 -0.24(-5.32%)
Oct 31, 2007 4.500 4.581 4.464 4.572 443,530 +0.08(+1.80%)
Oct 30, 2007 4.401 4.545 4.365 4.491 530,859 +0.03(+0.60%)
Oct 29, 2007 4.320 4.464 4.311 4.464 524,859 +0.15(+3.55%)
Oct 26, 2007 4.320 4.320 4.257 4.311 848,841 +0.03(+0.63%)
Oct 25, 2007 4.266 4.302 4.194 4.284 1,002,277 +0.03(+0.63%)
Oct 24, 2007 4.230 4.275 4.203 4.257 407,643 +0.00(+0.00%)
Oct 23, 2007 4.194 4.275 4.140 4.257 459,529 +0.05(+1.28%)
Oct 22, 2007 4.185 4.221 3.987 4.203 887,394 -0.03(-0.64%)
Oct 19, 2007 4.320 4.320 4.167 4.230 630,409 -0.09(-2.08%)
Oct 18, 2007 4.275 4.320 4.275 4.320 395,311 +0.01(+0.21%)
Oct 17, 2007 4.338 4.356 4.275 4.311 396,200 +0.00(+0.00%)
Oct 16, 2007 4.275 4.338 4.257 4.311 434,753 +0.04(+0.84%)
Oct 15, 2007 4.275 4.311 4.230 4.275 354,646 +0.02(+0.42%)
Oct 12, 2007 4.230 4.275 4.230 4.257 277,968 +0.01(+0.21%)
Oct 11, 2007 4.248 4.329 4.230 4.248 435,308 -0.04(-0.84%)
Oct 10, 2007 4.275 4.284 4.194 4.284 307,316 -0.08(-1.86%)
Oct 09, 2007 4.221 4.365 4.185 4.365 254,319 +0.13(+3.19%)
Oct 08, 2007 4.230 4.248 4.149 4.230 219,321 -0.06(-1.47%)
Oct 05, 2007 4.329 4.338 4.221 4.293 248,430 +0.03(+0.63%)
Oct 04, 2007 4.275 4.302 4.194 4.266 150,102 +0.02(+0.42%)
Oct 03, 2007 4.410 4.410 4.221 4.248 389,644 -0.16(-3.67%)
Oct 02, 2007 4.320 4.410 4.275 4.410 355,646 +0.11(+2.51%)
Oct 01, 2007 4.140 4.329 4.140 4.302 523,637 +0.19(+4.60%)
Sep 28, 2007 4.140 4.239 4.113 4.113 1,153,490 -0.04(-1.08%)
Sep 27, 2007 4.275 4.275 4.104 4.158 493,639 -0.04(-0.86%)
Sep 26, 2007 4.122 4.842 4.005 4.194 2,034,774 +0.09(+2.19%)
Sep 25, 2007 4.131 4.185 4.014 4.104 382,645 -0.05(-1.30%)
Sep 24, 2007 4.338 4.347 4.158 4.158 546,191 -0.20(-4.55%)
Sep 21, 2007 4.356 4.374 4.275 4.356 499,416 +0.08(+1.89%)
Sep 20, 2007 4.338 4.437 4.221 4.275 607,521 -0.09(-2.06%)
Sep 19, 2007 4.230 4.365 4.230 4.365 752,068 +0.18(+4.30%)
Sep 18, 2007 4.005 4.203 3.960 4.185 593,966 +0.23(+5.92%)
Sep 17, 2007 3.870 3.960 3.861 3.951 758,290 +0.16(+4.28%)
Sep 14, 2007 3.816 3.825 3.708 3.789 250,874 +0.01(+0.24%)
Sep 13, 2007 3.870 3.870 3.771 3.780 432,975 -0.05(-1.18%)
Sep 12, 2007 3.681 3.906 3.681 3.825 657,407 +0.14(+3.91%)
Sep 11, 2007 3.573 3.717 3.546 3.681 737,136 +0.22(+6.23%)
Sep 10, 2007 3.402 3.501 3.321 3.465 1,124,048 +0.12(+3.49%)
Sep 07, 2007 3.402 3.420 3.321 3.348 315,204 -0.08(-2.36%)
Sep 06, 2007 3.420 3.447 3.375 3.429 433,864 +0.05(+1.60%)
Sep 05, 2007 3.438 3.465 3.267 3.375 770,290 -0.12(-3.35%)
Sep 04, 2007 3.528 3.528 3.393 3.492 518,748 -0.04(-1.02%)
Aug 31, 2007 3.465 3.528 3.393 3.528 404,755 +0.11(+3.16%)
Aug 30, 2007 3.411 3.456 3.357 3.420 246,319 +0.01(+0.26%)
Aug 29, 2007 3.339 3.447 3.312 3.411 642,075 +0.10(+2.99%)
Aug 28, 2007 3.339 3.366 3.276 3.312 254,874 -0.03(-0.81%)
Aug 27, 2007 3.348 3.402 3.330 3.339 349,091 -0.04(-1.07%)
Aug 24, 2007 3.339 3.375 3.285 3.375 382,423 +0.06(+1.90%)
Aug 23, 2007 3.438 3.465 3.294 3.312 443,419 -0.11(-3.16%)
Aug 22, 2007 3.492 3.492 3.339 3.420 324,204 +0.02(+0.53%)
Aug 21, 2007 3.402 3.465 3.348 3.402 309,649 -0.05(-1.56%)
Aug 20, 2007 3.492 3.492 3.330 3.456 456,974 +0.00(+0.00%)
Aug 17, 2007 3.573 3.645 3.429 3.456 740,847 -0.03(-0.78%)
Aug 16, 2007 3.456 3.519 3.258 3.483 1,017,498 -0.04(-1.02%)
Aug 15, 2007 3.618 3.690 3.465 3.519 585,856 -0.13(-3.46%)
Aug 14, 2007 3.690 3.717 3.519 3.645 480,861 -0.02(-0.49%)
Aug 13, 2007 3.834 3.852 3.609 3.663 793,511 -0.16(-4.24%)
Aug 10, 2007 3.510 3.825 3.474 3.825 1,338,813 +0.14(+3.91%)
Aug 09, 2007 3.771 3.978 3.492 3.681 1,722,236 -0.14(-3.76%)
Aug 08, 2007 3.978 3.996 3.825 3.825 887,061 -0.06(-1.62%)
Aug 07, 2007 3.951 3.951 3.825 3.888 524,637 -0.04(-0.92%)
Aug 06, 2007 4.203 4.203 3.825 3.924 1,024,720 -0.25(-6.03%)
Aug 03, 2007 4.224 4.347 4.167 4.176 783,178 -0.16(-3.73%)
Aug 02, 2007 4.284 4.410 4.230 4.338 535,525 +0.03(+0.63%)
Aug 01, 2007 4.320 4.455 4.149 4.311 646,408 +0.03(+0.63%)
Jul 31, 2007 4.239 4.437 4.239 4.284 787,622 +0.04(+1.06%)
Jul 30, 2007 4.284 4.311 4.149 4.239 560,524 -0.04(-1.05%)
Jul 27, 2007 4.329 4.365 4.257 4.284 655,074 -0.10(-2.26%)
Jul 26, 2007 4.500 4.500 4.284 4.383 764,068 -0.15(-3.37%)
Jul 25, 2007 4.527 4.563 4.464 4.536 481,639 +0.02(+0.40%)
Jul 24, 2007 4.770 4.797 4.491 4.518 735,958 -0.22(-4.56%)
Jul 23, 2007 4.770 4.770 4.680 4.734 447,308 +0.01(+0.19%)
Jul 20, 2007 4.869 4.905 4.635 4.725 725,292 -0.14(-2.96%)
Jul 19, 2007 4.770 4.941 4.770 4.869 1,026,720 +0.14(+3.05%)
Jul 18, 2007 4.500 4.770 4.473 4.725 1,012,721 +0.21(+4.58%)
Jul 17, 2007 4.491 4.536 4.473 4.518 408,754 +0.04(+0.80%)
Jul 16, 2007 4.545 4.545 4.455 4.482 467,751 -0.06(-1.39%)
Jul 13, 2007 4.554 4.581 4.527 4.545 333,759 -0.01(-0.20%)
Jul 12, 2007 4.536 4.590 4.509 4.554 441,641 +0.00(+0.00%)
Jul 11, 2007 4.590 4.590 4.473 4.554 459,529 +0.00(+0.00%)
Jul 10, 2007 4.455 4.563 4.437 4.554 693,183 +0.05(+1.00%)
Jul 09, 2007 4.491 4.536 4.455 4.509 762,846 +0.08(+1.83%)
Jul 06, 2007 4.491 4.608 4.374 4.428 418,865 +0.01(+0.20%)
Jul 05, 2007 4.527 4.536 4.419 4.419 480,528 -0.08(-1.80%)
Jul 03, 2007 4.491 4.527 4.473 4.500 472,195 +0.03(+0.60%)
Jul 02, 2007 4.518 4.518 4.374 4.473 348,869 +0.13(+2.90%)
Jun 29, 2007 4.464 4.527 4.338 4.347 453,307 -0.06(-1.43%)
Jun 28, 2007 4.428 4.500 4.383 4.410 335,758 -0.02(-0.41%)
Jun 27, 2007 4.347 4.437 4.275 4.428 463,307 +0.10(+2.29%)
Jun 26, 2007 4.473 4.473 4.284 4.329 585,744 -0.11(-2.43%)
Jun 25, 2007 4.455 4.563 4.428 4.437 638,853 -0.01(-0.20%)
Jun 22, 2007 4.527 4.545 4.437 4.446 2,692,404 -0.05(-1.20%)
Jun 21, 2007 4.437 4.527 4.410 4.500 306,316 +0.06(+1.42%)
Jun 20, 2007 4.572 4.626 4.419 4.437 617,298 -0.14(-2.95%)
Jun 19, 2007 4.500 4.581 4.464 4.572 484,195 +0.11(+2.42%)
Jun 18, 2007 4.455 4.536 4.437 4.464 532,636 +0.04(+0.81%)
Jun 15, 2007 4.347 4.446 4.320 4.428 903,616 +0.14(+3.14%)
Jun 14, 2007 4.248 4.311 4.239 4.293 378,089 +0.08(+1.92%)
Jun 13, 2007 4.212 4.230 4.167 4.212 394,644 +0.05(+1.30%)
Jun 12, 2007 4.221 4.248 4.131 4.158 564,079 -0.09(-2.12%)
Jun 11, 2007 4.338 4.365 4.239 4.248 392,533 -0.09(-2.07%)
Jun 08, 2007 4.356 4.356 4.230 4.338 583,411 +0.03(+0.63%)
Jun 07, 2007 4.419 4.419 4.275 4.311 682,072 -0.09(-2.05%)
Jun 06, 2007 4.365 4.455 4.329 4.401 563,635 -0.07(-1.61%)
Jun 05, 2007 4.473 4.482 4.365 4.473 496,527 +0.00(+0.00%)
Jun 04, 2007 4.374 4.482 4.374 4.473 574,890 +0.10(+2.26%)
Jun 01, 2007 4.320 4.392 4.320 4.374 860,074 +0.06(+1.46%)
May 31, 2007 4.410 4.446 4.257 4.311 1,133,936 -0.10(-2.24%)
May 30, 2007 4.464 4.464 4.401 4.410 554,968 -0.07(-1.61%)
May 29, 2007 4.554 4.554 4.419 4.482 645,186 -0.01(-0.20%)
May 25, 2007 4.500 4.563 4.464 4.491 611,632 +0.00(+0.00%)
May 24, 2007 4.572 4.635 4.464 4.491 759,466 -0.12(-2.54%)
May 23, 2007 4.590 4.662 4.570 4.608 595,188 +0.02(+0.39%)
May 22, 2007 4.743 4.743 4.563 4.590 708,322 -0.15(-3.23%)
May 21, 2007 4.644 4.779 4.644 4.743 642,030 +0.11(+2.33%)
May 18, 2007 4.608 4.698 4.599 4.635 684,628 -0.03(-0.58%)
May 17, 2007 4.608 4.689 4.509 4.662 606,983 +0.10(+2.17%)
May 16, 2007 4.527 4.590 4.464 4.563 968,516 +0.00(+0.00%)
May 15, 2007 4.770 4.770 4.536 4.563 1,290,594 -0.21(-4.34%)
May 14, 2007 4.779 4.824 4.734 4.770 655,185 -0.03(-0.56%)
May 11, 2007 4.680 4.878 4.680 4.797 646,519 +0.04(+0.95%)
May 10, 2007 4.734 4.914 4.716 4.752 1,363,902 -0.37(-7.21%)
May 09, 2007 4.977 5.211 4.905 5.121 987,278 +0.19(+3.83%)
May 08, 2007 5.004 5.094 4.878 4.932 868,522 -0.08(-1.62%)
May 07, 2007 5.013 5.049 4.995 5.013 622,853 +0.03(+0.54%)
May 04, 2007 4.725 4.986 4.761 4.986 589,744 +0.24(+5.12%)
May 03, 2007 4.869 4.896 4.734 4.743 611,760 -0.12(-2.41%)
May 02, 2007 4.689 4.923 4.680 4.860 667,295 +0.14(+3.05%)
May 01, 2007 4.860 4.860 4.671 4.716 1,003,943 -0.14(-2.96%)
Apr 30, 2007 4.950 5.049 4.734 4.860 863,284 -0.14(-2.70%)
Apr 27, 2007 4.995 5.049 4.914 4.995 837,841 +0.00(+0.00%)
Apr 26, 2007 5.085 5.157 4.977 4.995 624,498 -0.09(-1.77%)
Apr 25, 2007 5.103 5.184 5.040 5.085 539,747 +0.00(+0.00%)
Apr 24, 2007 5.220 5.355 5.085 5.085 689,739 -0.14(-2.59%)
Apr 23, 2007 5.076 5.220 4.923 5.220 1,054,940 +0.16(+3.20%)
Apr 20, 2007 4.797 5.058 4.761 5.058 976,500 +0.29(+6.04%)
Apr 19, 2007 4.815 4.860 4.707 4.770 935,947 -0.14(-2.93%)
Apr 18, 2007 5.067 5.067 4.797 4.914 1,209,043 -0.06(-1.27%)
Apr 17, 2007 5.175 5.220 4.977 4.977 1,519,914 -0.21(-3.99%)
Apr 16, 2007 5.265 5.391 5.085 5.184 831,175 -0.07(-1.37%)
Apr 13, 2007 5.220 5.265 5.085 5.256 915,393 +0.19(+3.73%)
Apr 12, 2007 4.968 5.130 4.950 5.067 752,402 +0.12(+2.36%)
Apr 11, 2007 5.085 5.166 4.869 4.950 1,139,158 -0.12(-2.31%)
Apr 10, 2007 4.761 5.094 4.734 5.067 1,391,810 +0.34(+7.24%)
Apr 09, 2007 4.626 4.734 4.536 4.725 1,212,820 +0.22(+4.79%)
Apr 05, 2007 4.482 4.590 4.482 4.509 338,536 +0.00(+0.00%)
Apr 04, 2007 4.455 4.590 4.455 4.509 406,866 -0.04(-0.79%)
Apr 03, 2007 4.527 4.626 4.464 4.545 719,959 -0.01(-0.20%)
Apr 02, 2007 4.626 4.662 4.518 4.554 572,745 -0.11(-2.32%)
Mar 30, 2007 4.725 4.752 4.635 4.662 491,639 -0.04(-0.77%)
Mar 29, 2007 4.680 4.707 4.563 4.698 743,958 +0.01(+0.19%)
Mar 28, 2007 4.626 4.725 4.572 4.689 716,293 +0.15(+3.37%)
Mar 27, 2007 4.671 4.743 4.509 4.536 716,959 -0.15(-3.26%)
Mar 26, 2007 4.770 4.779 4.635 4.689 427,420 +0.04(+0.97%)
Mar 23, 2007 4.698 4.761 4.635 4.644 597,188 -0.04(-0.96%)
Mar 22, 2007 4.590 4.752 4.590 4.689 832,286 +0.10(+2.16%)
Mar 21, 2007 4.527 4.608 4.428 4.590 750,513 +0.11(+2.41%)
Mar 20, 2007 4.491 4.581 4.401 4.482 1,207,154 +0.09(+2.05%)
Mar 19, 2007 4.113 4.401 4.104 4.392 1,180,378 +0.24(+5.86%)
Mar 16, 2007 4.230 4.248 4.059 4.149 1,154,824 -0.07(-1.71%)
Mar 15, 2007 4.275 4.410 4.185 4.221 918,726 -0.05(-1.26%)
Mar 14, 2007 4.401 4.491 4.212 4.275 1,268,817 -0.08(-1.86%)
Mar 13, 2007 4.545 4.590 4.311 4.356 917,393 -0.19(-4.16%)
Mar 12, 2007 4.725 4.734 4.509 4.545 871,062 -0.19(-3.99%)
Mar 09, 2007 4.851 4.941 4.644 4.734 952,057 -0.09(-1.87%)
Mar 08, 2007 5.139 5.166 4.689 4.824 1,776,789 -0.34(-6.62%)
Mar 07, 2007 5.175 5.202 5.040 5.166 762,623 +0.03(+0.53%)
Mar 06, 2007 5.301 5.301 4.986 5.139 1,335,591 +0.03(+0.53%)
Mar 05, 2007 5.445 5.499 5.094 5.112 1,548,359 -0.38(-6.89%)
Mar 02, 2007 5.706 5.724 5.481 5.490 790,177 -0.23(-4.09%)
Mar 01, 2007 5.760 5.823 5.598 5.724 551,904 -0.05(-0.93%)
Feb 28, 2007 5.742 5.922 5.670 5.778 687,628 -0.09(-1.53%)
Feb 27, 2007 6.075 6.093 5.400 5.868 1,167,712 -0.27(-4.40%)
Feb 26, 2007 6.246 6.615 5.895 6.138 327,692 -0.02(-0.29%)
Feb 23, 2007 6.246 6.408 6.120 6.156 780,845 -0.08(-1.30%)
Feb 22, 2007 5.967 6.237 5.904 6.237 829,731 +0.26(+4.37%)
Feb 21, 2007 5.976 6.165 5.868 5.976 681,961 +0.06(+0.99%)
Feb 20, 2007 5.940 5.940 5.850 5.918 426,864 -0.02(-0.38%)
Feb 16, 2007 6.093 6.093 5.850 5.940 376,423 +0.08(+1.38%)
Feb 15, 2007 5.976 5.985 5.778 5.859 529,637 -0.13(-2.11%)
Feb 14, 2007 6.282 6.282 5.940 5.985 573,940 -0.25(-4.04%)
Feb 13, 2007 5.985 6.255 5.985 6.237 989,922 +0.25(+4.21%)
Feb 12, 2007 6.164 6.444 5.868 5.985 570,548 -0.09(-1.48%)
Feb 09, 2007 5.931 6.192 5.895 6.075 1,064,718 +0.18(+3.05%)
Feb 08, 2007 5.733 5.895 5.625 5.895 668,962 +0.15(+2.66%)
Feb 07, 2007 5.850 5.850 5.715 5.742 376,867 -0.07(-1.24%)
Feb 06, 2007 5.814 5.823 5.724 5.814 451,641 +0.07(+1.25%)
Feb 05, 2007 5.742 5.841 5.715 5.742 469,973 -0.03(-0.47%)
Feb 02, 2007 5.814 5.850 5.742 5.769 273,095 -0.05(-0.77%)
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.