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 (%)
Dec 31, 2020 1.609 1.609 1.609 190,893 +0.00(+0.00%)
Dec 30, 2020 1.591 1.645 1.564 1.609 190,893 +0.05(+2.91%)
Dec 29, 2020 1.636 1.691 1.536 1.564 515,800 -0.03(-1.71%)
Dec 28, 2020 1.591 1.664 1.564 1.591 251,481 +0.01(+0.57%)
Dec 24, 2020 1.700 1.736 1.573 1.582 271,055 -0.12(-6.95%)
Dec 23, 2020 1.509 1.727 1.500 1.700 917,656 +0.20(+13.33%)
Dec 22, 2020 1.527 1.527 1.454 1.500 489,000 +0.06(+4.43%)
Dec 21, 2020 1.473 1.473 1.391 1.436 364,570 -0.02(-1.25%)
Dec 18, 2020 1.473 1.509 1.436 1.454 483,256 -0.02(-1.24%)
Dec 17, 2020 1.464 1.482 1.418 1.473 323,216 +0.01(+0.62%)
Dec 16, 2020 1.400 1.491 1.400 1.464 344,907 +0.05(+3.87%)
Dec 15, 2020 1.409 1.441 1.400 1.409 126,620 +0.00(+0.00%)
Dec 14, 2020 1.464 1.483 1.391 1.409 223,685 -0.05(-3.73%)
Dec 11, 2020 1.536 1.536 1.464 1.464 284,035 -0.06(-4.17%)
Dec 10, 2020 1.418 1.564 1.391 1.527 652,591 +0.14(+9.80%)
Dec 09, 2020 1.391 1.459 1.373 1.391 215,322 +0.01(+0.66%)
Dec 08, 2020 1.382 1.400 1.364 1.382 270,980 -0.03(-1.94%)
Dec 07, 2020 1.454 1.467 1.400 1.409 152,046 -0.04(-2.52%)
Dec 04, 2020 1.391 1.454 1.382 1.445 370,280 +0.08(+6.00%)
Dec 03, 2020 1.382 1.418 1.336 1.364 357,681 -0.02(-1.32%)
Dec 02, 2020 1.318 1.436 1.312 1.382 262,777 +0.04(+2.70%)
Dec 01, 2020 1.454 1.454 1.318 1.345 553,711 -0.11(-7.50%)
Nov 30, 2020 1.500 1.500 1.427 1.454 310,533 -0.07(-4.76%)
Nov 27, 2020 1.500 1.545 1.473 1.527 174,799 +0.00(+0.00%)
Nov 25, 2020 1.473 1.545 1.427 1.527 495,247 +0.05(+3.07%)
Nov 24, 2020 1.491 1.527 1.391 1.482 764,121 -0.04(-2.40%)
Nov 23, 2020 1.618 1.627 1.454 1.518 1,345,469 -0.07(-4.57%)
Nov 20, 2020 1.527 1.664 1.418 1.591 2,970,715 -0.02(-1.13%)
Nov 19, 2020 1.164 1.609 1.154 1.609 4,789,547 +0.38(+31.11%)
Nov 18, 2020 1.200 1.309 1.064 1.227 16,234,814 +0.30(+32.35%)
Nov 17, 2020 0.9363 0.9363 0.9090 0.9272 1,301,093 +0.01(+0.99%)
Nov 16, 2020 0.9454 0.9454 0.9181 0.9181 290,244 +0.02(+2.44%)
Nov 13, 2020 0.9272 0.9272 0.8818 0.8962 212,201 -0.00(-0.41%)
Nov 12, 2020 0.9545 0.9545 0.8909 0.9000 162,898 -0.05(-5.71%)
Nov 11, 2020 1.018 1.018 0.9454 0.9545 190,840 -0.05(-4.55%)
Nov 10, 2020 0.9454 1.009 0.9181 0.9999 271,874 +0.05(+5.77%)
Nov 09, 2020 0.9181 0.9590 0.9000 0.9454 535,151 +0.08(+9.46%)
Nov 06, 2020 0.8000 0.9272 0.8000 0.8637 739,021 +0.05(+6.75%)
Nov 05, 2020 0.7909 0.8363 0.7727 0.8090 638,725 +0.02(+2.69%)
Nov 04, 2020 0.8363 0.8454 0.7818 0.7879 95,615 -0.02(-3.02%)
Nov 03, 2020 0.8019 0.8555 0.7746 0.8124 272,770 +0.07(+8.84%)
Nov 02, 2020 0.7636 0.7843 0.7363 0.7464 133,188 -0.02(-2.89%)
Oct 30, 2020 0.7636 0.8187 0.7318 0.7686 345,089 -0.01(-1.69%)
Oct 29, 2020 0.7909 0.7920 0.7363 0.7818 211,085 +0.02(+2.38%)
Oct 28, 2020 0.8181 0.8181 0.7636 0.7636 278,988 -0.07(-8.34%)
Oct 27, 2020 0.8636 0.8707 0.8053 0.8330 454,239 -0.04(-4.20%)
Oct 26, 2020 0.8818 0.9000 0.8636 0.8696 224,292 -0.01(-1.38%)
Oct 23, 2020 0.8818 0.8909 0.8818 0.8818 110,666 -0.01(-1.01%)
Oct 22, 2020 0.8818 0.9000 0.8818 0.8908 115,060 +0.00(+0.48%)
Oct 21, 2020 0.8909 0.9181 0.8818 0.8865 92,486 +0.00(+0.54%)
Oct 20, 2020 0.8909 0.9090 0.8818 0.8818 111,993 +0.00(+0.00%)
Oct 19, 2020 0.9090 0.9272 0.8727 0.8818 178,360 -0.04(-3.96%)
Oct 16, 2020 0.9363 0.9363 0.9181 0.9181 69,963 -0.02(-1.94%)
Oct 15, 2020 0.9363 0.9727 0.9181 0.9363 74,887 +0.01(+0.98%)
Oct 14, 2020 0.9272 0.9454 0.9181 0.9272 104,532 +0.00(+0.00%)
Oct 13, 2020 0.9545 0.9636 0.9090 0.9272 205,345 -0.02(-1.92%)
Oct 12, 2020 0.9909 0.9999 0.9363 0.9454 292,055 -0.05(-4.59%)
Oct 09, 2020 1.036 1.217 0.9545 0.9909 2,784,915 +0.07(+7.92%)
Oct 08, 2020 0.9090 0.9363 0.9000 0.9181 193,141 +0.02(+2.02%)
Oct 07, 2020 0.9000 0.9272 0.8909 0.9000 131,429 +0.01(+0.68%)
Oct 06, 2020 0.9272 0.9273 0.8909 0.8939 212,559 -0.05(-5.45%)
Oct 05, 2020 0.9454 0.9545 0.9272 0.9454 127,937 -0.02(-1.89%)
Oct 02, 2020 0.9545 0.9999 0.9272 0.9636 239,703 -0.05(-5.36%)
Oct 01, 2020 0.9999 1.036 0.9545 1.018 1,825,236 +0.11(+12.00%)
Sep 30, 2020 0.8909 0.9454 0.8818 0.9090 1,257,066 +0.01(+1.01%)
Sep 29, 2020 0.8818 0.9272 0.8818 0.9000 82,619 +0.02(+2.06%)
Sep 28, 2020 0.8545 0.9090 0.8454 0.8818 132,365 +0.04(+4.19%)
Sep 25, 2020 0.8727 0.8818 0.8454 0.8463 180,300 -0.04(-4.16%)
Sep 24, 2020 0.8798 0.9090 0.8637 0.8830 67,906 -0.02(-2.75%)
Sep 23, 2020 0.9162 0.9363 0.8727 0.9080 190,942 -0.00(-0.11%)
Sep 22, 2020 0.9363 0.9363 0.9090 0.9090 71,807 -0.01(-0.99%)
Sep 21, 2020 0.9181 0.9453 0.9090 0.9181 121,765 -0.05(-4.72%)
Sep 18, 2020 0.9545 0.9636 0.9365 0.9636 86,244 +0.01(+0.95%)
Sep 17, 2020 0.9545 0.9727 0.9454 0.9545 105,536 -0.01(-0.94%)
Sep 16, 2020 0.9818 0.9908 0.9545 0.9636 100,368 +0.00(+0.00%)
Sep 15, 2020 0.9454 0.9818 0.9454 0.9636 188,992 +0.02(+1.92%)
Sep 14, 2020 0.9454 0.9636 0.9272 0.9454 190,509 -0.02(-1.89%)
Sep 11, 2020 0.9454 0.9999 0.9363 0.9636 117,706 +0.03(+2.91%)
Sep 10, 2020 0.9909 0.9909 0.9363 0.9363 151,745 -0.04(-3.74%)
Sep 09, 2020 0.9909 0.9909 0.9575 0.9727 141,453 +0.02(+1.90%)
Sep 08, 2020 0.9545 0.9727 0.9363 0.9545 242,398 -0.04(-3.67%)
Sep 04, 2020 0.9636 0.9999 0.9636 0.9909 142,567 +0.02(+1.87%)
Sep 03, 2020 0.9636 0.9909 0.9545 0.9727 168,454 +0.01(+0.94%)
Sep 02, 2020 0.9636 0.9909 0.9636 0.9636 224,588 +0.00(+0.00%)
Sep 01, 2020 0.9636 0.9818 0.9545 0.9636 175,925 +0.00(+0.00%)
Aug 31, 2020 0.9999 0.9999 0.9636 0.9636 90,186 -0.05(-4.50%)
Aug 28, 2020 0.9818 1.036 0.9636 1.009 95,925 +0.03(+2.78%)
Aug 27, 2020 1.009 1.045 0.9089 0.9818 562,609 -0.03(-2.70%)
Aug 26, 2020 1.018 1.091 0.9590 1.009 285,232 -0.03(-2.63%)
Aug 25, 2020 1.036 1.068 1.036 1.036 306,053 +0.00(+0.00%)
Aug 24, 2020 0.9999 1.073 0.9999 1.036 310,869 +0.04(+3.64%)
Aug 21, 2020 1.045 1.045 0.9909 0.9999 395,692 -0.05(-4.35%)
Aug 20, 2020 1.064 1.082 1.027 1.045 181,401 -0.01(-0.86%)
Aug 19, 2020 1.064 1.073 1.027 1.054 311,467 -0.01(-0.85%)
Aug 18, 2020 1.064 1.091 1.036 1.064 132,018 -0.01(-0.85%)
Aug 17, 2020 1.073 1.104 1.064 1.073 170,777 -0.01(-0.84%)
Aug 14, 2020 1.073 1.109 1.073 1.082 154,008 +0.01(+0.85%)
Aug 13, 2020 1.118 1.118 1.073 1.073 102,766 -0.05(-4.06%)
Aug 12, 2020 1.154 1.154 1.073 1.118 230,466 +0.02(+1.65%)
Aug 11, 2020 1.100 1.127 1.073 1.100 203,543 +0.01(+0.83%)
Aug 10, 2020 1.045 1.100 1.018 1.091 204,391 +0.05(+4.35%)
Aug 07, 2020 1.045 1.054 1.009 1.045 297,126 -0.05(-4.96%)
Aug 06, 2020 1.091 1.109 1.064 1.100 233,153 +0.02(+1.68%)
Aug 05, 2020 1.054 1.118 1.054 1.082 469,777 +0.04(+3.48%)
Aug 04, 2020 1.054 1.073 1.018 1.045 112,047 -0.01(-0.86%)
Aug 03, 2020 1.045 1.073 1.009 1.054 99,115 +0.01(+0.87%)
Jul 31, 2020 1.054 1.064 1.027 1.045 236,073 -0.01(-0.86%)
Jul 30, 2020 0.9999 1.064 0.9999 1.054 109,764 +0.03(+2.65%)
Jul 29, 2020 1.045 1.064 1.027 1.027 151,874 -0.02(-1.74%)
Jul 28, 2020 1.054 1.082 1.036 1.045 207,592 -0.03(-2.54%)
Jul 27, 2020 1.118 1.118 1.054 1.073 72,773 +0.00(+0.00%)
Jul 24, 2020 1.100 1.127 1.064 1.073 86,354 -0.04(-3.28%)
Jul 23, 2020 1.145 1.145 1.091 1.109 96,236 -0.03(-2.40%)
Jul 22, 2020 1.154 1.180 1.109 1.136 146,366 -0.04(-3.10%)
Jul 21, 2020 1.118 1.200 1.118 1.173 284,088 +0.09(+8.40%)
Jul 20, 2020 1.045 1.091 1.036 1.082 148,257 +0.04(+3.48%)
Jul 17, 2020 1.091 1.110 1.045 1.045 282,055 -0.05(-4.17%)
Jul 16, 2020 1.073 1.127 1.059 1.091 139,271 +0.03(+2.56%)
Jul 15, 2020 1.054 1.100 1.027 1.064 331,854 +0.01(+0.86%)
Jul 14, 2020 1.045 1.054 1.027 1.054 119,652 +0.01(+0.87%)
Jul 13, 2020 1.054 1.064 1.036 1.045 116,024 -0.03(-2.54%)
Jul 10, 2020 1.045 1.073 1.045 1.073 84,704 +0.02(+1.72%)
Jul 09, 2020 1.045 1.091 1.019 1.054 232,240 +0.01(+0.87%)
Jul 08, 2020 1.082 1.091 1.036 1.045 142,229 -0.01(-0.86%)
Jul 07, 2020 1.109 1.154 1.041 1.054 245,730 -0.07(-6.45%)
Jul 06, 2020 1.164 1.182 1.127 1.127 194,010 -0.03(-2.36%)
Jul 02, 2020 1.127 1.164 1.127 1.154 176,009 +0.03(+2.42%)
Jul 01, 2020 1.136 1.150 1.123 1.127 135,676 +0.00(+0.00%)
Jun 30, 2020 1.118 1.145 1.091 1.127 280,113 +0.01(+0.81%)
Jun 29, 2020 1.027 1.118 0.9545 1.118 262,945 +0.07(+6.96%)
Jun 26, 2020 1.145 1.145 1.027 1.045 563,781 -0.07(-6.50%)
Jun 25, 2020 1.100 1.145 1.073 1.118 275,244 +0.03(+2.50%)
Jun 24, 2020 1.136 1.164 1.073 1.091 377,200 -0.07(-6.25%)
Jun 23, 2020 1.118 1.218 1.118 1.164 497,391 +0.07(+6.67%)
Jun 22, 2020 1.127 1.127 1.073 1.091 231,022 +0.00(+0.00%)
Jun 19, 2020 1.127 1.132 1.064 1.091 198,011 -0.01(-0.83%)
Jun 18, 2020 1.064 1.127 1.064 1.100 88,325 -0.01(-0.82%)
Jun 17, 2020 1.100 1.140 1.087 1.109 187,793 +0.00(+0.00%)
Jun 16, 2020 1.209 1.245 1.109 1.109 296,631 -0.05(-3.94%)
Jun 15, 2020 1.045 1.200 0.9999 1.154 232,060 +0.08(+7.63%)
Jun 12, 2020 1.118 1.164 1.045 1.073 235,743 +0.03(+2.61%)
Jun 11, 2020 1.073 1.200 1.036 1.045 573,452 -0.13(-10.85%)
Jun 10, 2020 1.218 1.224 1.109 1.173 419,135 +0.00(+0.00%)
Jun 09, 2020 1.291 1.327 1.145 1.173 752,029 -0.17(-12.84%)
Jun 08, 2020 1.454 1.473 1.300 1.345 800,312 -0.02(-1.33%)
Jun 05, 2020 1.182 1.454 1.136 1.364 1,803,330 +0.25(+22.95%)
Jun 04, 2020 0.9272 1.109 0.9000 1.109 1,172,192 +0.18(+19.61%)
Jun 03, 2020 0.8909 0.9363 0.8820 0.9272 458,704 +0.05(+5.13%)
Jun 02, 2020 0.8909 0.9090 0.8818 0.8820 325,203 +0.00(+0.00%)
Jun 01, 2020 0.9090 0.9272 0.8636 0.8820 353,501 -0.02(-2.19%)
May 29, 2020 0.8995 0.9090 0.8563 0.9017 580,942 +0.01(+1.69%)
May 28, 2020 0.9005 0.9454 0.8818 0.8867 321,675 -0.00(-0.49%)
May 27, 2020 0.8846 0.9181 0.8637 0.8910 379,454 +0.01(+1.25%)
May 26, 2020 0.9000 0.9454 0.8454 0.8800 409,783 -0.01(-1.21%)
May 22, 2020 0.9454 0.9454 0.8728 0.8909 148,178 -0.00(-0.50%)
May 21, 2020 0.8909 0.9363 0.8711 0.8953 432,488 +0.03(+3.67%)
May 20, 2020 0.8474 0.8907 0.8454 0.8636 218,911 +0.02(+2.55%)
May 19, 2020 0.8727 0.8727 0.8363 0.8421 122,211 +0.01(+1.80%)
May 18, 2020 0.8000 0.8454 0.8000 0.8272 334,636 +0.05(+6.45%)
May 15, 2020 0.7727 0.7995 0.7545 0.7771 300,646 +0.03(+3.90%)
May 14, 2020 0.7909 0.7909 0.7272 0.7480 201,756 -0.02(-2.41%)
May 13, 2020 0.7545 0.7863 0.7128 0.7664 344,262 +0.01(+1.15%)
May 12, 2020 0.8000 0.8090 0.7545 0.7577 301,593 -0.04(-4.97%)
May 11, 2020 0.8199 0.8277 0.7727 0.7973 192,364 -0.01(-1.24%)
May 08, 2020 0.7883 0.8181 0.7637 0.8073 196,470 +0.03(+4.41%)
May 07, 2020 0.7636 0.7869 0.7594 0.7732 170,142 +0.01(+1.82%)
May 06, 2020 0.8181 0.8293 0.7454 0.7594 290,914 -0.04(-5.06%)
May 05, 2020 0.8181 0.8435 0.7909 0.7999 259,975 +0.02(+2.36%)
May 04, 2020 0.8482 0.8636 0.7740 0.7814 202,661 -0.02(-2.75%)
May 01, 2020 0.8538 0.8909 0.7728 0.8035 246,083 -0.04(-4.69%)
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%)
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.