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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2017 0.8100 0.8388 0.8100 0.8254 190,323 +0.02(+2.25%)
Mar 30, 2017 0.8100 0.8244 0.8010 0.8073 177,046 -0.00(-0.34%)
Mar 29, 2017 0.8172 0.8487 0.8100 0.8100 323,060 -0.01(-1.78%)
Mar 28, 2017 0.7704 0.8370 0.7673 0.8247 197,037 +0.06(+7.81%)
Mar 27, 2017 0.7650 0.7650 0.7303 0.7650 49,969 +0.02(+2.39%)
Mar 24, 2017 0.7488 0.7830 0.7470 0.7471 123,993 -0.01(-1.18%)
Mar 23, 2017 0.7209 0.7830 0.7206 0.7560 354,285 +0.03(+3.45%)
Mar 22, 2017 0.7740 0.8010 0.7200 0.7308 503,967 -0.04(-5.58%)
Mar 21, 2017 0.7920 0.8201 0.7659 0.7740 158,118 -0.02(-3.01%)
Mar 20, 2017 0.8550 0.8550 0.7904 0.7981 309,159 -0.05(-6.27%)
Mar 17, 2017 0.8730 0.8730 0.8001 0.8514 678,843 +0.01(+1.72%)
Mar 16, 2017 0.8370 0.8512 0.8370 0.8370 330,524 +0.01(+1.08%)
Mar 15, 2017 0.8280 0.8550 0.8280 0.8281 297,433 -0.00(-0.31%)
Mar 14, 2017 0.9361 0.9444 0.7904 0.8307 1,330,725 -0.11(-12.10%)
Mar 13, 2017 0.9721 0.9721 0.9361 0.9451 383,430 -0.02(-1.87%)
Mar 10, 2017 0.9361 0.9991 0.9271 0.9631 470,055 +0.02(+1.90%)
Mar 09, 2017 0.9721 0.9811 0.9361 0.9451 679,585 -0.01(-0.94%)
Mar 08, 2017 0.9541 0.9991 0.9451 0.9541 811,327 -0.01(-0.93%)
Mar 07, 2017 0.9541 0.9811 0.9271 0.9631 379,402 +0.01(+0.94%)
Mar 06, 2017 0.9901 0.9901 0.9451 0.9541 295,671 -0.04(-3.64%)
Mar 03, 2017 0.9901 1.017 0.9721 0.9901 426,973 -0.02(-1.79%)
Mar 02, 2017 0.9901 1.015 0.9811 1.008 217,660 +0.01(+0.90%)
Mar 01, 2017 1.008 1.026 0.9991 0.9991 250,759 -0.01(-0.89%)
Feb 28, 2017 1.017 1.026 0.9925 1.008 120,543 -0.01(-0.88%)
Feb 27, 2017 0.9901 1.017 0.9901 1.017 119,221 +0.03(+2.73%)
Feb 24, 2017 0.9991 1.026 0.9901 0.9901 252,044 -0.01(-0.90%)
Feb 23, 2017 1.044 1.044 0.9991 0.9991 257,700 -0.04(-3.48%)
Feb 22, 2017 1.026 1.044 1.016 1.035 235,361 +0.01(+0.88%)
Feb 21, 2017 1.026 1.062 1.008 1.026 323,326 +0.01(+0.88%)
Feb 17, 2017 1.017 1.017 1.017 0 +0.00(+0.00%)
Feb 16, 2017 1.044 1.053 1.004 1.017 258,703 -0.03(-2.59%)
Feb 15, 2017 1.053 1.071 1.035 1.044 197,893 -0.03(-2.52%)
Feb 14, 2017 1.062 1.080 1.044 1.071 168,712 +0.02(+1.71%)
Feb 13, 2017 1.044 1.053 1.017 1.053 133,115 +0.01(+0.86%)
Feb 10, 2017 1.044 1.080 1.028 1.044 348,327 +0.02(+1.75%)
Feb 09, 2017 1.008 1.071 1.008 1.026 525,195 +0.04(+3.64%)
Feb 08, 2017 1.035 1.035 0.9901 0.9901 485,436 -0.01(-1.00%)
Feb 07, 2017 1.035 1.062 0.9991 1.000 486,106 -0.04(-3.38%)
Feb 06, 2017 1.053 1.080 1.035 1.035 430,644 -0.03(-2.54%)
Feb 03, 2017 1.062 1.107 1.008 1.062 764,960 +0.01(+0.85%)
Feb 02, 2017 1.089 1.097 1.044 1.053 247,489 -0.03(-2.50%)
Feb 01, 2017 1.055 1.080 1.035 1.080 440,167 +0.03(+2.56%)
Jan 31, 2017 1.053 1.080 1.035 1.053 332,352 +0.00(+0.00%)
Jan 30, 2017 1.062 1.098 1.044 1.053 781,858 -0.05(-4.88%)
Jan 27, 2017 1.152 1.188 1.062 1.107 683,273 -0.06(-5.39%)
Jan 26, 2017 1.080 1.269 1.080 1.170 2,418,496 +0.14(+13.04%)
Jan 25, 2017 0.9721 1.035 0.9721 1.035 1,318,483 +0.06(+6.48%)
Jan 24, 2017 0.9721 0.9991 0.9451 0.9721 840,800 +0.00(+0.00%)
Jan 23, 2017 0.9541 0.9811 0.9451 0.9721 232,850 +0.00(+0.00%)
Jan 20, 2017 0.9631 0.9811 0.9271 0.9721 317,124 +0.03(+2.86%)
Jan 19, 2017 0.9811 0.9901 0.9271 0.9451 596,783 -0.04(-3.67%)
Jan 18, 2017 0.9991 0.9991 0.9496 0.9811 796,030 -0.04(-3.54%)
Jan 17, 2017 1.044 1.044 1.0000 1.017 739,036 -0.02(-1.74%)
Jan 13, 2017 1.035 1.035 1.035 0 -0.01(-0.86%)
Jan 12, 2017 1.017 1.080 0.9991 1.044 477,455 +0.02(+1.75%)
Jan 11, 2017 1.008 1.035 0.9631 1.026 983,272 +0.02(+1.79%)
Jan 10, 2017 1.044 1.044 0.9721 1.008 1,214,047 -0.03(-2.61%)
Jan 09, 2017 1.134 1.134 1.026 1.035 802,647 -0.10(-8.73%)
Jan 06, 2017 1.107 1.143 1.071 1.134 1,438,981 +0.04(+3.28%)
Jan 05, 2017 1.026 1.143 1.008 1.098 1,512,870 +0.12(+11.93%)
Jan 04, 2017 1.035 1.062 0.9811 0.9811 372,394 -0.03(-2.68%)
Jan 03, 2017 0.9541 1.035 0.9541 1.008 453,573 +0.07(+7.69%)
Dec 30, 2016 0.9361 0.9361 0.9361 0 -0.04(-3.70%)
Dec 29, 2016 0.9811 1.008 0.9721 0.9721 282,566 -0.01(-0.92%)
Dec 28, 2016 1.017 1.035 0.9541 0.9811 358,758 -0.04(-3.54%)
Dec 27, 2016 0.9901 1.035 0.9901 1.017 533,593 +0.02(+1.80%)
Dec 23, 2016 0.9991 0.9991 0.9991 0 -0.05(-4.31%)
Dec 22, 2016 1.080 1.080 0.9991 1.044 568,590 -0.01(-0.85%)
Dec 21, 2016 1.089 1.125 1.026 1.053 593,011 -0.02(-1.68%)
Dec 20, 2016 1.152 1.206 1.008 1.071 1,599,439 -0.06(-5.56%)
Dec 19, 2016 1.080 1.287 1.080 1.134 1,998,661 +0.06(+5.88%)
Dec 16, 2016 0.9721 1.116 0.9541 1.071 1,277,087 +0.11(+11.21%)
Dec 15, 2016 0.9541 0.9811 0.8909 0.9631 1,199,383 +0.05(+4.90%)
Dec 14, 2016 0.8550 0.9451 0.8460 0.9181 1,867,948 +0.12(+15.12%)
Dec 13, 2016 0.8190 0.8334 0.7740 0.7974 476,817 -0.03(-3.28%)
Dec 12, 2016 0.8280 0.8550 0.7920 0.8244 965,696 +0.05(+6.50%)
Dec 09, 2016 0.7650 0.7830 0.7560 0.7741 202,250 +0.02(+3.10%)
Dec 08, 2016 0.7560 0.7650 0.7200 0.7508 239,826 +0.01(+1.99%)
Dec 07, 2016 0.7920 0.7920 0.7290 0.7362 460,524 -0.06(-7.85%)
Dec 06, 2016 0.8280 0.8460 0.7578 0.7989 341,446 -0.01(-1.38%)
Dec 05, 2016 0.7380 0.8559 0.7380 0.8100 1,036,478 +0.09(+11.77%)
Dec 02, 2016 0.7110 0.7374 0.6660 0.7247 208,005 +0.00(+0.49%)
Dec 01, 2016 0.7200 0.7560 0.7111 0.7212 604,796 +0.03(+3.93%)
Nov 30, 2016 0.6732 0.7272 0.6732 0.6939 351,654 +0.05(+7.35%)
Nov 29, 2016 0.6570 0.6750 0.6390 0.6464 295,711 -0.04(-5.50%)
Nov 28, 2016 0.7200 0.7200 0.6840 0.6840 125,238 +0.00(+0.34%)
Nov 25, 2016 0.7012 0.7200 0.6708 0.6817 361,318 -0.02(-2.90%)
Nov 23, 2016 0.7020 0.7020 0.7020 0 +0.04(+6.35%)
Nov 22, 2016 0.6750 0.7007 0.6406 0.6601 194,441 -0.01(-1.24%)
Nov 21, 2016 0.6462 0.6732 0.6436 0.6684 574,662 +0.03(+4.59%)
Nov 18, 2016 0.6345 0.6570 0.6345 0.6390 173,618 +0.00(+0.71%)
Nov 17, 2016 0.6472 0.6570 0.6345 0.6345 98,005 -0.01(-1.44%)
Nov 16, 2016 0.6390 0.6660 0.6319 0.6438 51,848 +0.00(+0.75%)
Nov 15, 2016 0.6561 0.6732 0.6300 0.6390 190,389 -0.00(-0.24%)
Nov 14, 2016 0.6345 0.6622 0.6310 0.6406 127,595 -0.01(-1.66%)
Nov 11, 2016 0.6345 0.6732 0.6300 0.6514 105,762 +0.01(+1.37%)
Nov 10, 2016 0.6616 0.6732 0.6335 0.6425 248,318 -0.01(-0.85%)
Nov 09, 2016 0.6840 0.8100 0.6660 0.6480 260,092 -0.04(-6.01%)
Nov 08, 2016 0.6822 0.6930 0.6570 0.6894 129,146 +0.03(+3.86%)
Nov 07, 2016 0.7002 0.7182 0.6554 0.6638 146,896 -0.01(-1.67%)
Nov 04, 2016 0.6750 0.7002 0.6750 0.6750 105,842 -0.00(-0.03%)
Nov 03, 2016 0.6750 0.6957 0.6659 0.6752 200,352 -0.02(-2.51%)
Nov 02, 2016 0.7128 0.7280 0.6914 0.6926 161,572 -0.02(-3.21%)
Nov 01, 2016 0.7020 0.7290 0.7020 0.7155 83,516 +0.00(+0.63%)
Oct 31, 2016 0.7200 0.7497 0.7049 0.7110 155,584 -0.01(-1.25%)
Oct 28, 2016 0.7409 0.7659 0.7110 0.7200 121,559 -0.03(-3.42%)
Oct 27, 2016 0.7448 0.7722 0.7139 0.7455 283,400 +0.04(+5.09%)
Oct 26, 2016 0.7560 0.7560 0.7094 0.7094 2,800,493 -0.03(-4.56%)
Oct 25, 2016 0.7499 0.7650 0.7295 0.7434 269,884 -0.01(-0.91%)
Oct 24, 2016 0.7696 0.7812 0.7502 0.7502 240,343 -0.01(-1.83%)
Oct 21, 2016 0.7884 0.8066 0.7487 0.7641 295,920 -0.03(-3.23%)
Oct 20, 2016 0.7848 0.8109 0.7830 0.7896 92,167 +0.00(+0.61%)
Oct 19, 2016 0.8100 0.8190 0.7758 0.7848 1,409,368 -0.01(-1.70%)
Oct 18, 2016 0.8109 0.8305 0.7830 0.7984 384,312 -0.01(-1.43%)
Oct 17, 2016 0.8550 0.8721 0.8100 0.8100 62,230 -0.04(-4.15%)
Oct 14, 2016 0.8730 0.8730 0.8262 0.8451 61,873 +0.00(+0.49%)
Oct 13, 2016 0.8172 0.8640 0.8145 0.8410 46,246 +0.01(+1.57%)
Oct 12, 2016 0.8550 0.8550 0.8280 0.8280 52,890 -0.03(-3.17%)
Oct 11, 2016 0.8640 0.8730 0.8307 0.8551 49,171 +0.01(+1.43%)
Oct 10, 2016 0.8550 0.8892 0.8364 0.8431 40,891 -0.01(-1.51%)
Oct 07, 2016 0.8754 0.9001 0.8348 0.8560 74,568 -0.02(-1.95%)
Oct 06, 2016 0.8280 0.8730 0.8100 0.8730 266,809 +0.02(+1.82%)
Oct 05, 2016 0.8469 0.8734 0.8469 0.8575 90,430 +0.00(+0.01%)
Oct 04, 2016 0.8631 0.8640 0.8460 0.8574 124,237 +0.02(+2.01%)
Oct 03, 2016 0.8370 0.8640 0.8280 0.8405 222,686 +0.00(+0.50%)
Sep 30, 2016 0.9001 0.9001 0.7922 0.8363 95,371 -0.02(-2.14%)
Sep 29, 2016 0.8370 0.8911 0.8298 0.8546 198,265 +0.01(+0.77%)
Sep 28, 2016 0.7992 0.8550 0.7667 0.8480 297,624 +0.06(+7.51%)
Sep 27, 2016 0.7844 0.8010 0.7700 0.7888 84,433 -0.02(-1.97%)
Sep 26, 2016 0.8190 0.8190 0.7830 0.8046 39,739 -0.01(-0.67%)
Sep 23, 2016 0.8640 0.8640 0.7764 0.8100 152,121 -0.03(-3.59%)
Sep 22, 2016 0.7920 0.8478 0.7920 0.8402 329,319 +0.03(+3.72%)
Sep 21, 2016 0.7740 0.8100 0.7740 0.8100 151,330 +0.02(+2.28%)
Sep 20, 2016 0.7740 0.7920 0.7650 0.7920 126,436 +0.04(+4.75%)
Sep 19, 2016 0.7920 0.8055 0.7424 0.7560 390,258 -0.00(-0.42%)
Sep 16, 2016 0.8010 0.8100 0.7290 0.7592 773,723 -0.04(-5.22%)
Sep 15, 2016 0.8460 0.8595 0.7885 0.8010 611,292 -0.05(-6.19%)
Sep 14, 2016 0.8911 0.9001 0.8371 0.8539 246,091 -0.05(-5.13%)
Sep 13, 2016 0.9181 0.9181 0.8825 0.9001 94,819 -0.02(-1.96%)
Sep 12, 2016 0.9181 0.9271 0.9001 0.9181 141,704 -0.02(-1.92%)
Sep 09, 2016 0.9181 0.9361 0.9181 0.9361 45,736 +0.01(+0.97%)
Sep 08, 2016 0.9271 0.9451 0.9091 0.9271 118,550 +0.02(+1.98%)
Sep 07, 2016 0.9451 0.9541 0.9091 0.9091 88,283 -0.02(-1.94%)
Sep 06, 2016 0.9361 0.9541 0.9236 0.9271 132,289 +0.00(+0.00%)
Sep 02, 2016 0.9181 0.9271 0.9271 0.9271 132,548 +0.02(+1.98%)
Sep 01, 2016 0.9361 0.9361 0.8820 0.9091 251,160 -0.05(-4.72%)
Aug 31, 2016 0.9271 0.9541 0.9093 0.9541 76,116 +0.01(+0.95%)
Aug 30, 2016 0.9271 0.9631 0.9181 0.9451 77,236 +0.02(+1.94%)
Aug 29, 2016 0.9361 0.9541 0.9091 0.9271 193,036 -0.03(-2.83%)
Aug 26, 2016 0.9361 0.9721 0.9337 0.9541 355,777 +0.03(+2.91%)
Aug 25, 2016 0.9001 0.9451 0.9001 0.9271 100,969 +0.00(+0.00%)
Aug 24, 2016 0.9181 0.9271 0.9001 0.9271 300,119 +0.00(+0.00%)
Aug 23, 2016 0.9361 0.9361 0.9075 0.9271 140,693 +0.01(+0.98%)
Aug 22, 2016 0.9361 0.9361 0.9001 0.9181 92,472 -0.02(-1.92%)
Aug 19, 2016 0.9181 0.9451 0.9181 0.9361 45,274 +0.02(+1.96%)
Aug 18, 2016 0.9361 0.9451 0.9001 0.9181 191,731 -0.02(-1.92%)
Aug 17, 2016 0.9001 0.9451 0.9001 0.9361 99,731 +0.04(+4.00%)
Aug 16, 2016 0.9001 0.9271 0.8741 0.9001 181,933 +0.00(+0.00%)
Aug 15, 2016 0.8640 0.9181 0.8640 0.9001 201,138 +0.01(+1.69%)
Aug 12, 2016 0.8768 0.8911 0.8550 0.8851 315,587 +0.01(+1.48%)
Aug 11, 2016 0.8583 0.8871 0.8465 0.8722 124,666 +0.02(+1.99%)
Aug 10, 2016 0.8730 0.9001 0.8550 0.8552 82,745 -0.02(-1.94%)
Aug 09, 2016 0.8640 0.9271 0.8551 0.8721 428,724 +0.02(+2.89%)
Aug 08, 2016 0.8640 0.8820 0.8370 0.8477 199,387 -0.01(-1.36%)
Aug 05, 2016 0.8550 0.8820 0.8280 0.8594 119,311 -0.00(-0.10%)
Aug 04, 2016 0.8460 0.8640 0.8199 0.8603 230,521 +0.03(+3.90%)
Aug 03, 2016 0.8550 0.8701 0.7740 0.8280 135,206 -0.02(-2.01%)
Aug 02, 2016 0.7425 0.8460 0.7425 0.8450 307,441 +0.13(+18.84%)
Aug 01, 2016 0.7650 0.7659 0.7020 0.7110 399,367 -0.05(-7.17%)
Jul 29, 2016 0.7920 0.8190 0.7560 0.7659 267,936 -0.02(-2.61%)
Jul 28, 2016 0.7830 0.7920 0.7470 0.7865 220,262 +0.02(+2.23%)
Jul 27, 2016 0.8126 0.8487 0.7471 0.7693 444,592 -0.05(-5.85%)
Jul 26, 2016 0.8911 0.8911 0.7929 0.8171 1,016,930 -0.06(-6.41%)
Jul 25, 2016 0.8941 0.9091 0.8640 0.8730 91,340 -0.05(-4.90%)
Jul 22, 2016 0.9181 0.9181 0.8911 0.9181 68,083 +0.00(+0.00%)
Jul 21, 2016 0.9091 0.9271 0.9091 0.9181 159,386 +0.01(+0.99%)
Jul 20, 2016 0.9181 0.9361 0.8650 0.9091 202,539 +0.00(+0.00%)
Jul 19, 2016 0.9181 0.9451 0.9091 0.9091 253,148 -0.05(-5.61%)
Jul 18, 2016 0.9181 0.9631 0.9181 0.9631 60,906 +0.03(+2.88%)
Jul 15, 2016 0.9451 0.9721 0.9271 0.9361 145,990 -0.01(-0.95%)
Jul 14, 2016 0.9451 0.9721 0.9361 0.9451 79,242 -0.02(-1.87%)
Jul 13, 2016 0.9901 0.9991 0.9631 0.9631 177,070 -0.03(-2.73%)
Jul 12, 2016 0.9811 0.9901 0.9451 0.9901 131,647 +0.04(+3.77%)
Jul 11, 2016 0.9361 0.9721 0.9361 0.9541 56,685 +0.01(+0.95%)
Jul 08, 2016 0.9541 0.9721 0.9271 0.9451 84,915 +0.01(+0.96%)
Jul 07, 2016 0.9811 0.9811 0.9238 0.9361 49,923 -0.03(-2.80%)
Jul 06, 2016 0.9361 0.9721 0.9271 0.9631 80,356 +0.00(+0.00%)
Jul 05, 2016 0.9541 0.9811 0.9182 0.9631 122,365 -0.03(-2.73%)
Jul 01, 2016 0.9631 0.9901 0.9901 0.9901 273,651 +0.04(+3.77%)
Jun 30, 2016 0.9361 0.9721 0.8936 0.9541 379,248 +0.03(+2.91%)
Jun 29, 2016 0.9001 0.9361 0.8640 0.9271 216,600 +0.07(+8.16%)
Jun 28, 2016 0.8730 0.9181 0.8568 0.8571 214,683 +0.00(+0.03%)
Jun 27, 2016 0.9001 0.9181 0.8550 0.8568 89,448 -0.07(-7.57%)
Jun 24, 2016 0.8820 0.9271 0.8415 0.9271 222,534 +0.01(+0.98%)
Jun 23, 2016 0.9181 0.9361 0.9001 0.9181 178,784 +0.02(+2.00%)
Jun 22, 2016 0.9091 0.9181 0.8820 0.9001 182,641 -0.02(-1.96%)
Jun 21, 2016 0.9361 0.9361 0.8640 0.9181 160,494 +0.01(+0.99%)
Jun 20, 2016 0.9271 0.9451 0.9001 0.9091 122,000 +0.02(+2.05%)
Jun 17, 2016 0.9451 0.9451 0.8908 0.8908 197,817 -0.01(-0.92%)
Jun 16, 2016 0.9271 0.9361 0.8911 0.8991 241,803 -0.03(-3.02%)
Jun 15, 2016 0.9631 0.9631 0.9271 0.9271 189,776 -0.04(-3.74%)
Jun 14, 2016 0.9631 0.9838 0.9631 0.9631 59,602 -0.02(-1.83%)
Jun 13, 2016 0.9721 1.008 0.9541 0.9811 94,723 +0.00(+0.00%)
Jun 10, 2016 0.9991 1.044 0.9721 0.9811 129,918 -0.05(-4.39%)
Jun 09, 2016 0.9991 1.044 0.9901 1.026 191,510 +0.01(+0.88%)
Jun 08, 2016 0.9991 1.044 0.9991 1.017 123,869 +0.04(+3.67%)
Jun 07, 2016 1.026 1.044 0.9721 0.9811 138,405 -0.05(-4.39%)
Jun 06, 2016 0.9991 1.026 0.9541 1.026 160,404 +0.04(+3.64%)
Jun 03, 2016 1.008 1.026 0.9271 0.9901 177,127 -0.02(-1.79%)
Jun 02, 2016 0.9811 1.017 0.9631 1.008 144,239 +0.01(+0.90%)
Jun 01, 2016 0.9631 1.008 0.9496 0.9991 46,158 +0.03(+2.78%)
May 31, 2016 0.9541 1.008 0.9541 0.9721 163,141 +0.02(+1.89%)
May 27, 2016 0.9631 0.9541 0.9541 0.9541 44,553 -0.01(-0.93%)
May 26, 2016 1.017 1.017 0.9631 0.9631 63,239 -0.03(-2.73%)
May 25, 2016 0.9451 1.008 0.9451 0.9901 223,775 +0.06(+6.80%)
May 24, 2016 0.9451 0.9811 0.9091 0.9271 250,750 -0.01(-0.96%)
May 23, 2016 0.9451 0.9901 0.9091 0.9361 119,896 -0.01(-0.95%)
May 20, 2016 0.9660 0.9811 0.9451 0.9451 88,853 -0.04(-3.67%)
May 19, 2016 0.9631 0.9811 0.9451 0.9811 98,761 +0.01(+0.93%)
May 18, 2016 0.9991 0.9991 0.9540 0.9721 73,695 +0.00(+0.00%)
May 17, 2016 1.035 1.043 0.9721 0.9721 149,634 -0.05(-4.43%)
May 16, 2016 0.9811 1.044 0.9811 1.017 148,043 +0.06(+6.60%)
May 13, 2016 0.9901 1.008 0.9451 0.9541 259,625 -0.05(-4.50%)
May 12, 2016 1.026 1.053 0.9991 0.9991 76,129 -0.01(-0.89%)
May 11, 2016 0.9901 1.053 0.9901 1.008 188,994 +0.02(+1.82%)
May 10, 2016 1.017 1.026 0.9541 0.9901 125,926 +0.01(+0.92%)
May 09, 2016 1.026 1.035 0.9541 0.9811 151,169 -0.05(-4.39%)
May 06, 2016 1.053 1.089 1.026 1.026 142,300 -0.08(-7.32%)
May 05, 2016 1.161 1.161 1.107 1.107 161,230 +0.01(+0.82%)
May 04, 2016 1.053 1.134 1.044 1.098 202,997 +0.06(+6.09%)
May 03, 2016 1.107 1.117 1.017 1.035 180,156 -0.08(-7.26%)
May 02, 2016 1.107 1.170 1.062 1.116 494,086 +0.01(+0.81%)
Apr 29, 2016 1.143 1.152 1.089 1.107 326,809 -0.03(-2.38%)
Apr 28, 2016 1.107 1.152 1.107 1.134 199,996 +0.01(+0.80%)
Apr 27, 2016 1.044 1.125 1.044 1.125 445,729 +0.11(+10.62%)
Apr 26, 2016 1.062 1.062 1.017 1.017 136,494 -0.05(-5.04%)
Apr 25, 2016 1.071 1.080 1.017 1.071 280,170 +0.00(+0.00%)
Apr 22, 2016 1.026 1.080 0.9901 1.071 540,431 +0.04(+4.39%)
Apr 21, 2016 0.9721 1.053 0.9451 1.026 310,739 +0.07(+7.55%)
Apr 20, 2016 0.9811 0.9901 0.9541 0.9541 226,781 -0.04(-3.64%)
Apr 19, 2016 0.9001 0.9901 0.9001 0.9901 238,456 +0.09(+10.00%)
Apr 18, 2016 0.8550 0.9451 0.8370 0.9001 1,216,737 -0.02(-1.96%)
Apr 15, 2016 0.8911 0.9451 0.8911 0.9181 241,067 -0.04(-3.77%)
Apr 14, 2016 0.9721 1.008 0.9181 0.9541 324,080 -0.05(-4.50%)
Apr 13, 2016 0.9631 1.035 0.9569 0.9991 412,836 -0.02(-1.77%)
Apr 12, 2016 0.8992 1.017 0.8820 1.017 471,683 +0.14(+16.50%)
Apr 11, 2016 0.8550 0.8839 0.8280 0.8730 248,253 +0.05(+5.43%)
Apr 08, 2016 0.8280 0.8581 0.8202 0.8280 422,460 +0.03(+3.37%)
Apr 07, 2016 0.7740 0.8147 0.7730 0.8010 244,018 +0.03(+3.49%)
Apr 06, 2016 0.7380 0.7830 0.7296 0.7740 304,537 +0.09(+12.92%)
Apr 05, 2016 0.7560 0.8010 0.6855 0.6855 411,420 -0.08(-10.40%)
Apr 04, 2016 0.7920 0.8460 0.7533 0.7650 196,077 -0.01(-1.16%)
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.