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 )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2007 5.931 5.958 5.724 5.859 471,084 -0.04(-0.61%)
Jan 30, 2007 5.697 5.931 5.499 5.895 588,967 +0.21(+3.64%)
Jan 29, 2007 5.796 5.886 5.661 5.688 558,857 -0.06(-1.10%)
Jan 26, 2007 5.679 5.796 5.679 5.751 390,200 +0.14(+2.40%)
Jan 25, 2007 5.805 5.832 5.589 5.616 527,526 -0.14(-2.50%)
Jan 24, 2007 5.868 5.922 5.697 5.760 478,862 -0.08(-1.39%)
Jan 23, 2007 5.634 5.850 5.634 5.841 648,519 +0.22(+3.84%)
Jan 22, 2007 5.742 5.796 5.616 5.625 719,070 -0.16(-2.80%)
Jan 19, 2007 5.733 5.814 5.688 5.787 832,175 +0.04(+0.78%)
Jan 18, 2007 5.985 5.994 5.724 5.742 826,398 -0.17(-2.89%)
Jan 17, 2007 5.931 5.994 5.850 5.913 496,638 +0.03(+0.46%)
Jan 16, 2007 6.021 6.030 5.859 5.886 552,191 -0.05(-0.91%)
Jan 12, 2007 5.823 5.940 5.778 5.940 528,525 +0.16(+2.80%)
Jan 11, 2007 5.697 5.904 5.697 5.778 852,174 +0.05(+0.94%)
Jan 10, 2007 5.913 5.913 5.715 5.724 727,181 -0.20(-3.34%)
Jan 09, 2007 5.976 5.985 5.814 5.922 947,835 -0.06(-1.05%)
Jan 08, 2007 5.922 6.039 5.850 5.985 925,503 +0.11(+1.84%)
Jan 05, 2007 5.850 5.940 5.733 5.877 1,133,936 +0.01(+0.15%)
Jan 04, 2007 5.922 5.994 5.850 5.868 908,504 -0.05(-0.91%)
Jan 03, 2007 6.120 6.129 5.904 5.922 1,174,378 -0.15(-2.52%)
Dec 29, 2006 6.111 6.120 6.030 6.075 871,951 -0.03(-0.44%)
Dec 28, 2006 6.201 6.264 6.084 6.102 740,514 -0.11(-1.74%)
Dec 27, 2006 6.084 6.282 6.075 6.210 701,849 +0.09(+1.47%)
Dec 26, 2006 6.093 6.372 6.093 6.120 598,855 -0.02(-0.29%)
Dec 22, 2006 6.210 6.354 6.120 6.138 1,042,163 -0.07(-1.16%)
Dec 21, 2006 6.417 6.480 6.183 6.210 1,447,807 -0.26(-4.03%)
Dec 20, 2006 6.678 6.678 6.345 6.471 1,440,474 -0.22(-3.23%)
Dec 19, 2006 6.732 6.732 6.525 6.687 831,620 +0.01(+0.13%)
Dec 18, 2006 7.029 7.110 6.615 6.678 909,060 -0.33(-4.75%)
Dec 15, 2006 7.029 7.092 6.975 7.011 745,958 +0.03(+0.39%)
Dec 14, 2006 7.227 7.272 6.975 6.984 1,105,049 -0.23(-3.24%)
Dec 13, 2006 7.200 7.245 7.155 7.218 630,298 +0.05(+0.63%)
Dec 12, 2006 7.326 7.326 7.173 7.173 897,616 -0.17(-2.33%)
Dec 11, 2006 7.362 7.497 7.335 7.344 447,641 -0.09(-1.21%)
Dec 08, 2006 7.398 7.515 7.398 7.434 475,862 +0.04(+0.49%)
Dec 07, 2006 7.380 7.506 7.335 7.398 275,317 -0.05(-0.72%)
Dec 06, 2006 7.488 7.632 7.425 7.452 496,083 -0.12(-1.55%)
Dec 05, 2006 7.650 7.758 7.524 7.569 647,963 -0.05(-0.71%)
Dec 04, 2006 7.542 7.686 7.488 7.623 631,075 +0.08(+1.07%)
Dec 01, 2006 7.353 7.587 7.344 7.542 645,741 -0.01(-0.12%)
Nov 30, 2006 7.650 7.686 7.524 7.551 538,636 -0.07(-0.94%)
Nov 29, 2006 7.506 7.641 7.434 7.623 748,513 +0.19(+2.54%)
Nov 28, 2006 7.128 7.506 7.128 7.434 1,129,158 +0.31(+4.29%)
Nov 27, 2006 7.407 7.407 7.083 7.128 1,051,052 -0.30(-4.00%)
Nov 24, 2006 7.380 7.443 7.335 7.425 168,657 +0.09(+1.23%)
Nov 22, 2006 7.470 7.479 7.254 7.335 322,315 -0.08(-1.09%)
Nov 21, 2006 7.308 7.443 7.299 7.416 290,428 +0.12(+1.60%)
Nov 20, 2006 7.335 7.461 7.245 7.299 324,648 -0.05(-0.73%)
Nov 17, 2006 7.308 7.398 7.272 7.353 276,873 +0.04(+0.49%)
Nov 16, 2006 7.596 7.623 7.272 7.317 595,299 -0.23(-2.98%)
Nov 15, 2006 7.326 7.605 7.290 7.542 668,962 +0.13(+1.70%)
Nov 14, 2006 7.308 7.425 7.236 7.416 573,634 +0.07(+0.98%)
Nov 13, 2006 7.353 7.380 7.281 7.344 580,856 -0.06(-0.85%)
Nov 10, 2006 7.632 7.650 7.353 7.407 593,300 -0.24(-3.18%)
Nov 09, 2006 7.650 7.875 7.605 7.650 730,514 +0.05(+0.71%)
Nov 08, 2006 7.299 7.632 7.290 7.596 620,187 +0.30(+4.07%)
Nov 07, 2006 7.398 7.506 7.290 7.299 429,531 -0.19(-2.52%)
Nov 06, 2006 7.560 7.587 7.353 7.488 491,305 -0.04(-0.48%)
Nov 03, 2006 6.858 7.533 6.849 7.524 831,286 +0.46(+6.50%)
Nov 02, 2006 7.119 7.209 7.029 7.065 537,969 -0.17(-2.36%)
Nov 01, 2006 7.380 7.461 7.218 7.236 589,300 -0.23(-3.02%)
Oct 31, 2006 7.380 7.479 7.263 7.461 435,753 +0.04(+0.48%)
Oct 30, 2006 7.380 7.461 7.290 7.425 382,867 -0.02(-0.24%)
Oct 27, 2006 7.650 7.695 7.425 7.443 412,754 -0.23(-2.93%)
Oct 26, 2006 7.776 7.821 7.479 7.668 492,972 -0.02(-0.23%)
Oct 25, 2006 7.605 7.767 7.560 7.686 445,752 +0.12(+1.55%)
Oct 24, 2006 7.326 7.596 7.272 7.569 352,424 +0.24(+3.32%)
Oct 23, 2006 7.344 7.470 7.236 7.326 507,304 -0.21(-2.75%)
Oct 20, 2006 7.677 7.758 7.443 7.533 514,971 -0.23(-3.01%)
Oct 19, 2006 7.632 7.866 7.569 7.767 547,302 +0.23(+2.98%)
Oct 18, 2006 7.659 7.776 7.515 7.542 481,972 -0.15(-1.99%)
Oct 17, 2006 8.001 8.019 7.524 7.695 857,285 -0.23(-2.95%)
Oct 16, 2006 7.560 7.983 7.525 7.929 1,127,047 +0.43(+5.76%)
Oct 13, 2006 7.155 7.515 6.993 7.497 1,192,710 +0.50(+7.21%)
Oct 12, 2006 6.660 6.993 6.660 6.993 852,063 +0.40(+6.00%)
Oct 11, 2006 6.669 6.768 6.561 6.597 688,183 -0.06(-0.95%)
Oct 10, 2006 6.480 6.669 6.399 6.660 677,628 +0.19(+2.92%)
Oct 09, 2006 6.660 6.741 6.471 6.471 595,411 -0.15(-2.31%)
Oct 06, 2006 6.696 6.660 6.435 6.624 385,533 -0.06(-0.94%)
Oct 05, 2006 6.570 6.705 6.543 6.687 595,855 +0.12(+1.78%)
Oct 04, 2006 6.300 6.570 6.210 6.570 611,965 +0.28(+4.43%)
Oct 03, 2006 6.480 6.489 6.255 6.291 999,943 -0.19(-2.92%)
Oct 02, 2006 6.579 6.660 6.453 6.480 527,192 +0.02(+0.28%)
Sep 29, 2006 6.750 6.786 6.390 6.462 814,509 -0.30(-4.39%)
Sep 28, 2006 6.732 6.831 6.597 6.759 480,306 +0.07(+1.08%)
Sep 27, 2006 6.651 6.696 6.489 6.687 562,968 +0.23(+3.63%)
Sep 26, 2006 6.174 6.507 6.174 6.453 804,732 +0.17(+2.72%)
Sep 25, 2006 6.408 6.408 6.156 6.282 877,617 -0.17(-2.65%)
Sep 22, 2006 6.660 6.669 6.408 6.453 485,306 -0.08(-1.24%)
Sep 21, 2006 6.696 6.741 6.534 6.534 390,533 -0.10(-1.49%)
Sep 20, 2006 6.444 6.741 6.435 6.633 718,959 +0.07(+1.10%)
Sep 19, 2006 6.534 6.750 6.489 6.561 893,283 -0.07(-1.09%)
Sep 18, 2006 6.552 6.651 6.525 6.633 766,957 +0.24(+3.80%)
Sep 15, 2006 6.480 6.489 6.309 6.390 1,142,047 -0.09(-1.39%)
Sep 14, 2006 6.669 6.777 6.390 6.480 743,958 -0.22(-3.23%)
Sep 13, 2006 6.309 6.777 6.300 6.696 1,128,381 +0.32(+4.94%)
Sep 12, 2006 6.453 6.561 6.354 6.381 864,951 -0.10(-1.53%)
Sep 11, 2006 6.939 6.939 6.345 6.480 2,516,747 -0.46(-6.61%)
Sep 08, 2006 7.200 7.245 6.887 6.939 778,956 -0.31(-4.22%)
Sep 07, 2006 7.200 7.380 7.065 7.245 864,729 +0.05(+0.63%)
Sep 06, 2006 7.362 7.362 7.200 7.200 675,295 -0.18(-2.44%)
Sep 05, 2006 7.380 7.506 7.299 7.380 945,280 -0.14(-1.80%)
Sep 01, 2006 7.290 7.515 7.254 7.515 498,860 +0.12(+1.58%)
Aug 31, 2006 7.515 7.614 7.389 7.398 564,746 -0.12(-1.56%)
Aug 30, 2006 7.812 7.830 7.290 7.515 950,280 -0.21(-2.68%)
Aug 29, 2006 7.200 7.722 6.795 7.722 2,627,519 +0.46(+6.32%)
Aug 28, 2006 7.263 7.317 7.209 7.263 677,184 -0.08(-1.10%)
Aug 25, 2006 7.335 7.515 7.335 7.344 537,858 +0.00(+0.00%)
Aug 24, 2006 7.227 7.407 7.209 7.344 728,181 +0.14(+2.00%)
Aug 23, 2006 7.515 7.551 7.155 7.200 1,532,469 -0.32(-4.19%)
Aug 22, 2006 7.416 7.515 7.389 7.515 450,419 +0.09(+1.21%)
Aug 21, 2006 7.605 7.650 7.362 7.425 743,180 -0.17(-2.25%)
Aug 18, 2006 7.695 7.812 7.479 7.596 908,949 -0.05(-0.71%)
Aug 17, 2006 7.326 7.650 7.308 7.650 1,029,608 +0.19(+2.53%)
Aug 16, 2006 7.317 7.497 7.299 7.461 994,610 -0.03(-0.36%)
Aug 15, 2006 7.722 7.722 7.290 7.488 1,064,829 -0.13(-1.65%)
Aug 14, 2006 8.010 8.091 7.551 7.614 1,177,822 -0.38(-4.73%)
Aug 11, 2006 8.100 8.145 7.920 7.992 349,202 -0.04(-0.56%)
Aug 10, 2006 8.136 8.154 7.902 8.037 624,964 +0.09(+1.13%)
Aug 09, 2006 7.983 8.145 7.875 7.947 839,064 -0.02(-0.23%)
Aug 08, 2006 8.235 8.280 7.957 7.965 740,625 -0.27(-3.28%)
Aug 07, 2006 8.199 8.316 8.163 8.235 536,303 +0.03(+0.33%)
Aug 04, 2006 8.298 8.352 8.010 8.208 650,408 -0.03(-0.33%)
Aug 03, 2006 8.271 8.361 8.055 8.235 714,071 -0.13(-1.51%)
Aug 02, 2006 8.235 8.460 8.235 8.361 918,504 +0.20(+2.43%)
Aug 01, 2006 8.181 8.280 7.992 8.163 1,060,051 -0.02(-0.22%)
Jul 31, 2006 8.370 8.370 8.073 8.181 1,068,495 -0.14(-1.62%)
Jul 28, 2006 8.055 8.370 8.055 8.316 856,951 +0.20(+2.44%)
Jul 27, 2006 8.352 8.550 7.830 8.118 903,171 -0.15(-1.85%)
Jul 26, 2006 8.325 8.541 8.172 8.271 1,250,596 -0.04(-0.43%)
Jul 25, 2006 7.956 8.325 7.830 8.307 1,603,687 +0.56(+7.20%)
Jul 24, 2006 7.353 7.785 7.344 7.749 1,150,602 +0.41(+5.51%)
Jul 21, 2006 7.506 7.560 7.227 7.344 746,847 -0.15(-2.04%)
Jul 20, 2006 7.929 8.065 7.425 7.497 947,391 -0.36(-4.58%)
Jul 19, 2006 7.533 7.920 7.299 7.857 1,279,928 +0.33(+4.43%)
Jul 18, 2006 7.425 7.533 7.155 7.524 1,381,255 +0.00(+0.00%)
Jul 17, 2006 7.929 7.929 7.515 7.524 1,271,262 -0.46(-5.75%)
Jul 14, 2006 8.037 8.181 7.830 7.983 1,000,499 -0.10(-1.22%)
Jul 13, 2006 8.064 8.235 7.848 8.082 1,219,265 +0.04(+0.56%)
Jul 12, 2006 8.280 8.334 8.028 8.037 931,503 -0.19(-2.30%)
Jul 11, 2006 8.235 8.444 8.145 8.226 1,473,250 +0.09(+1.11%)
Jul 10, 2006 7.893 8.190 7.785 8.136 1,703,904 +0.24(+3.08%)
Jul 07, 2006 7.632 8.100 7.515 7.893 2,358,978 +0.14(+1.74%)
Jul 06, 2006 8.064 8.064 7.551 7.758 3,563,244 -0.36(-4.43%)
Jul 05, 2006 8.811 9.001 7.722 8.118 5,012,385 -0.97(-10.69%)
Jul 03, 2006 8.874 9.208 8.866 9.091 1,543,691 +0.31(+3.48%)
Jun 30, 2006 9.055 9.406 8.775 8.784 7,071,159 -0.21(-2.30%)
Jun 29, 2006 8.514 9.001 8.334 8.992 3,927,224 +0.57(+6.73%)
Jun 28, 2006 7.965 8.577 7.830 8.424 2,708,626 +0.58(+7.34%)
Jun 27, 2006 7.794 8.010 7.740 7.848 1,408,809 +0.17(+2.23%)
Jun 26, 2006 7.866 7.866 7.560 7.677 1,171,156 +0.03(+0.35%)
Jun 23, 2006 7.542 7.866 7.461 7.650 2,093,771 +0.26(+3.53%)
Jun 22, 2006 7.110 7.389 7.065 7.389 1,164,601 +0.27(+3.79%)
Jun 21, 2006 7.002 7.182 6.885 7.119 970,056 +0.23(+3.40%)
Jun 20, 2006 6.750 7.101 6.750 6.885 577,078 +0.14(+2.00%)
Jun 19, 2006 7.191 7.191 6.732 6.750 684,961 -0.35(-4.94%)
Jun 16, 2006 6.885 7.200 6.885 7.101 650,963 +0.04(+0.51%)
Jun 15, 2006 6.570 7.101 6.543 7.065 1,121,826 +0.59(+9.03%)
Jun 14, 2006 6.057 6.525 5.940 6.480 838,952 +0.21(+3.30%)
Jun 13, 2006 6.570 6.642 5.985 6.273 1,696,349 -0.48(-7.07%)
Jun 12, 2006 7.335 7.335 6.606 6.750 1,204,376 -0.50(-6.83%)
Jun 09, 2006 7.254 7.425 7.083 7.245 811,287 +0.04(+0.50%)
Jun 08, 2006 7.200 7.272 6.813 7.209 2,265,317 -0.06(-0.87%)
Jun 07, 2006 7.290 7.542 7.236 7.272 2,043,885 +0.04(+0.62%)
Jun 06, 2006 7.281 7.299 7.065 7.227 1,724,681 +0.02(+0.25%)
Jun 05, 2006 7.074 7.272 6.885 7.209 2,722,291 +0.01(+0.12%)
Jun 02, 2006 7.065 7.290 6.759 7.200 4,724,846 +0.69(+10.65%)
Jun 01, 2006 6.462 6.525 6.309 6.507 853,174 +0.15(+2.41%)
May 31, 2006 6.471 6.471 6.201 6.354 916,393 -0.04(-0.70%)
May 30, 2006 6.525 6.588 6.255 6.399 1,345,924 +0.19(+3.04%)
May 26, 2006 5.787 6.255 5.778 6.210 1,187,822 +0.51(+9.00%)
May 25, 2006 5.562 5.760 5.535 5.697 1,374,256 +0.27(+4.98%)
May 24, 2006 5.535 5.670 5.427 5.427 932,392 -0.11(-1.95%)
May 23, 2006 5.580 5.787 5.472 5.535 1,685,127 -0.04(-0.81%)
May 22, 2006 5.634 5.670 5.409 5.580 741,069 -0.13(-2.21%)
May 19, 2006 5.850 5.967 5.499 5.706 973,389 -0.17(-2.91%)
May 18, 2006 5.985 6.120 5.859 5.877 519,304 -0.29(-4.67%)
May 17, 2006 6.210 6.300 5.985 6.165 495,305 +0.05(+0.88%)
May 16, 2006 6.012 6.201 5.958 6.111 582,078 +0.17(+2.88%)
May 15, 2006 6.291 6.291 5.850 5.940 1,155,046 -0.41(-6.52%)
May 12, 2006 6.687 6.687 6.300 6.354 634,297 -0.40(-5.87%)
May 11, 2006 6.804 6.831 6.651 6.750 556,302 -0.05(-0.79%)
May 10, 2006 6.705 6.804 6.444 6.804 799,510 +0.13(+1.89%)
May 09, 2006 6.300 6.678 6.210 6.678 1,346,369 +0.42(+6.76%)
May 08, 2006 6.318 6.327 6.093 6.255 624,520 -0.07(-1.14%)
May 05, 2006 6.129 6.336 6.075 6.327 703,293 +0.25(+4.15%)
May 04, 2006 6.201 6.210 5.985 6.075 1,090,383 -0.17(-2.74%)
May 03, 2006 6.399 6.435 6.183 6.246 644,741 -0.15(-2.39%)
May 02, 2006 6.489 6.588 6.309 6.399 769,512 -0.09(-1.39%)
May 01, 2006 6.390 6.597 6.390 6.489 397,311 +0.10(+1.55%)
Apr 28, 2006 6.309 6.489 6.201 6.390 644,408 +0.05(+0.85%)
Apr 27, 2006 6.687 6.750 6.138 6.336 1,385,033 -0.44(-6.51%)
Apr 26, 2006 6.714 6.840 6.705 6.777 533,303 +0.04(+0.67%)
Apr 25, 2006 6.930 6.975 6.615 6.732 869,617 -0.11(-1.58%)
Apr 24, 2006 7.020 7.038 6.759 6.840 607,188 -0.16(-2.31%)
Apr 21, 2006 6.912 7.011 6.804 7.002 612,743 +0.18(+2.64%)
Apr 20, 2006 6.930 6.966 6.660 6.822 749,735 -0.06(-0.92%)
Apr 19, 2006 6.813 6.966 6.615 6.885 914,726 +0.07(+1.06%)
Apr 18, 2006 6.822 7.020 6.696 6.813 1,582,355 +0.07(+1.07%)
Apr 17, 2006 6.615 6.813 6.615 6.741 739,736 +0.13(+1.90%)
Apr 13, 2006 6.651 6.876 6.543 6.615 884,283 -0.04(-0.54%)
Apr 12, 2006 6.516 6.651 6.390 6.651 630,409 +0.13(+2.07%)
Apr 11, 2006 6.759 6.885 6.363 6.516 1,317,259 -0.23(-3.34%)
Apr 10, 2006 6.615 6.885 6.615 6.741 1,256,262 +0.18(+2.74%)
Apr 07, 2006 6.516 6.750 6.300 6.561 1,317,370 +0.08(+1.25%)
Apr 06, 2006 6.093 6.516 6.075 6.480 1,504,804 +0.41(+6.82%)
Apr 05, 2006 6.066 6.165 5.985 6.066 527,192 +0.00(+0.00%)
Apr 04, 2006 6.012 6.156 5.949 6.066 442,864 -0.08(-1.32%)
Apr 03, 2006 6.030 6.282 5.994 6.147 733,958 +0.15(+2.55%)
Mar 31, 2006 6.075 6.102 5.850 5.994 773,067 -0.10(-1.62%)
Mar 30, 2006 6.174 6.210 6.084 6.093 560,746 -0.15(-2.45%)
Mar 29, 2006 6.291 6.345 6.183 6.246 606,410 -0.05(-0.72%)
Mar 28, 2006 6.075 6.390 6.003 6.291 1,043,163 +0.29(+4.80%)
Mar 27, 2006 6.102 6.102 5.940 6.003 371,756 -0.04(-0.60%)
Mar 24, 2006 6.156 6.210 5.985 6.039 401,310 -0.07(-1.18%)
Mar 23, 2006 5.850 6.120 5.850 6.111 624,187 +0.27(+4.62%)
Mar 22, 2006 5.724 5.895 5.634 5.841 367,757 +0.08(+1.41%)
Mar 21, 2006 5.598 5.832 5.535 5.760 429,309 +0.13(+2.40%)
Mar 20, 2006 5.733 5.760 5.508 5.625 374,645 -0.06(-1.11%)
Mar 17, 2006 5.814 5.823 5.661 5.688 286,095 -0.14(-2.32%)
Mar 16, 2006 5.715 5.823 5.490 5.823 539,303 +0.12(+2.05%)
Mar 15, 2006 5.679 5.715 5.535 5.706 312,093 +0.03(+0.48%)
Mar 14, 2006 5.661 5.715 5.553 5.679 335,203 +0.02(+0.32%)
Mar 13, 2006 5.400 5.670 5.310 5.661 543,414 +0.35(+6.61%)
Mar 10, 2006 5.454 5.580 5.085 5.310 1,011,832 -0.27(-4.84%)
Mar 09, 2006 5.427 5.706 5.400 5.580 1,205,710 +0.16(+2.99%)
Mar 08, 2006 6.021 6.021 5.409 5.418 1,922,225 -0.61(-10.15%)
Mar 07, 2006 6.345 6.371 5.967 6.030 718,626 -0.25(-4.01%)
Mar 06, 2006 6.390 6.390 6.120 6.282 1,042,497 -0.11(-1.69%)
Mar 03, 2006 6.300 6.471 6.291 6.390 1,013,943 +0.10(+1.57%)
Mar 02, 2006 6.120 6.300 6.120 6.291 688,294 +0.17(+2.79%)
Mar 01, 2006 5.850 6.120 5.760 6.120 867,284 +0.23(+3.82%)
Feb 28, 2006 5.814 5.931 5.832 5.895 649,296 +0.08(+1.39%)
Feb 27, 2006 5.841 5.850 5.787 5.814 416,754 +0.04(+0.62%)
Feb 24, 2006 5.868 5.994 5.778 5.778 789,511 +0.00(+0.00%)
Feb 23, 2006 5.859 5.940 5.670 5.778 576,745 -0.15(-2.58%)
Feb 22, 2006 6.057 6.084 5.805 5.931 573,856 -0.14(-2.37%)
Feb 21, 2006 6.246 6.246 6.030 6.075 931,170 +0.14(+2.27%)
Feb 17, 2006 6.030 6.075 5.850 5.940 823,509 +0.00(+0.00%)
Feb 16, 2006 5.670 5.940 5.670 5.940 839,397 +0.36(+6.45%)
Feb 15, 2006 5.445 5.715 5.409 5.580 891,061 +0.02(+0.32%)
Feb 14, 2006 5.715 5.715 5.418 5.562 1,007,610 -0.15(-2.68%)
Feb 13, 2006 5.733 5.841 5.517 5.715 1,008,499 +0.03(+0.47%)
Feb 10, 2006 5.985 5.985 5.400 5.688 1,460,362 -0.32(-5.25%)
Feb 09, 2006 6.048 6.300 5.877 6.003 1,176,711 -0.03(-0.45%)
Feb 08, 2006 6.264 6.264 5.670 6.030 2,573,078 -0.26(-4.15%)
Feb 07, 2006 6.588 6.615 6.165 6.291 1,642,796 -0.28(-4.25%)
Feb 06, 2006 6.525 6.741 6.327 6.570 2,502,637 +0.34(+5.49%)
Feb 03, 2006 5.760 6.228 5.625 6.228 1,318,481 +0.47(+8.13%)
Feb 02, 2006 5.787 5.796 5.589 5.760 1,391,255 -0.03(-0.47%)
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.