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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2014 5.405 5.450 5.315 5.414 553,379 -0.11(-1.95%)
Jan 30, 2014 5.549 5.567 5.423 5.522 406,513 +0.01(+0.16%)
Jan 29, 2014 5.549 5.576 5.405 5.513 478,247 -0.08(-1.45%)
Jan 28, 2014 5.540 5.638 5.522 5.594 784,573 +0.08(+1.47%)
Jan 27, 2014 5.764 5.764 5.495 5.513 545,203 -0.23(-4.07%)
Jan 24, 2014 5.971 5.971 5.630 5.746 650,384 -0.24(-4.05%)
Jan 23, 2014 6.097 6.178 5.944 5.989 387,803 -0.10(-1.62%)
Jan 22, 2014 5.917 6.160 5.908 6.088 530,223 +0.19(+3.20%)
Jan 21, 2014 5.719 5.899 5.656 5.899 489,137 +0.24(+4.29%)
Jan 17, 2014 5.773 5.656 5.656 5.656 406,101 -0.14(-2.48%)
Jan 16, 2014 5.728 5.836 5.630 5.800 411,125 +0.08(+1.42%)
Jan 15, 2014 5.827 5.881 5.701 5.719 269,228 -0.11(-1.85%)
Jan 14, 2014 5.737 5.908 5.719 5.827 396,643 +0.13(+2.37%)
Jan 13, 2014 5.809 5.899 5.656 5.692 544,668 -0.15(-2.62%)
Jan 10, 2014 5.683 5.854 5.576 5.845 548,846 +0.14(+2.52%)
Jan 09, 2014 5.576 5.800 5.495 5.701 767,300 +0.19(+3.43%)
Jan 08, 2014 5.980 5.980 5.288 5.513 1,566,065 -0.46(-7.68%)
Jan 07, 2014 5.809 6.016 5.809 5.971 460,802 +0.20(+3.43%)
Jan 06, 2014 5.989 6.025 5.755 5.773 635,180 -0.21(-3.46%)
Jan 03, 2014 5.962 6.052 5.863 5.980 484,932 +0.04(+0.76%)
Jan 02, 2014 6.196 6.196 5.827 5.935 648,238 -0.26(-4.21%)
Dec 31, 2013 6.232 6.196 6.196 6.196 607,707 -0.04(-0.58%)
Dec 30, 2013 6.358 6.376 6.196 6.232 510,051 -0.10(-1.56%)
Dec 27, 2013 6.340 6.376 6.167 6.331 395,097 +0.03(+0.43%)
Dec 26, 2013 6.493 6.502 6.277 6.304 337,624 -0.15(-2.37%)
Dec 24, 2013 6.268 6.475 6.232 6.457 210,525 +0.15(+2.42%)
Dec 23, 2013 6.475 6.547 6.277 6.304 669,070 -0.14(-2.23%)
Dec 20, 2013 6.277 6.565 6.232 6.448 1,706,877 +0.19(+3.02%)
Dec 19, 2013 6.097 6.286 6.025 6.259 538,153 +0.14(+2.35%)
Dec 18, 2013 6.061 6.241 5.944 6.115 721,087 +0.04(+0.74%)
Dec 17, 2013 5.998 6.111 5.854 6.070 565,840 +0.08(+1.35%)
Dec 16, 2013 5.854 5.998 5.836 5.989 531,314 +0.16(+2.78%)
Dec 13, 2013 5.836 5.872 5.665 5.827 555,189 -0.02(-0.31%)
Dec 12, 2013 5.845 5.998 5.764 5.845 801,889 +0.00(+0.00%)
Dec 11, 2013 5.683 5.863 5.558 5.845 753,612 +0.15(+2.69%)
Dec 10, 2013 5.674 5.791 5.603 5.692 748,165 +0.04(+0.64%)
Dec 09, 2013 5.845 5.854 5.576 5.656 890,028 -0.14(-2.48%)
Dec 06, 2013 5.486 6.241 5.450 5.800 2,200,886 +0.49(+9.32%)
Dec 05, 2013 5.279 5.378 5.189 5.306 396,737 +0.01(+0.17%)
Dec 04, 2013 5.243 5.396 5.216 5.297 508,870 +0.05(+1.03%)
Dec 03, 2013 5.189 5.346 5.144 5.243 568,982 +0.03(+0.52%)
Dec 02, 2013 5.414 5.414 5.193 5.216 558,978 -0.22(-4.13%)
Nov 29, 2013 5.513 5.513 5.414 5.441 288,644 -0.02(-0.33%)
Nov 27, 2013 5.576 5.630 5.432 5.459 603,936 -0.15(-2.72%)
Nov 26, 2013 5.423 5.791 5.423 5.612 954,402 +0.40(+7.59%)
Nov 25, 2013 5.396 5.396 5.172 5.216 491,543 -0.21(-3.81%)
Nov 22, 2013 5.423 5.486 5.225 5.423 542,969 +0.03(+0.50%)
Nov 21, 2013 5.090 5.409 5.090 5.396 601,334 +0.35(+6.95%)
Nov 20, 2013 4.991 5.126 4.928 5.045 575,381 +0.07(+1.45%)
Nov 19, 2013 5.090 5.243 4.955 4.973 554,899 -0.13(-2.64%)
Nov 18, 2013 5.477 5.486 5.072 5.108 549,468 -0.36(-6.58%)
Nov 15, 2013 5.585 5.647 5.450 5.468 622,276 -0.13(-2.41%)
Nov 14, 2013 5.369 5.656 5.207 5.603 745,109 +0.22(+4.18%)
Nov 13, 2013 5.162 5.387 5.099 5.378 789,128 +0.16(+3.10%)
Nov 12, 2013 5.171 5.216 5.054 5.216 663,323 +0.04(+0.87%)
Nov 11, 2013 5.306 5.315 5.144 5.171 519,865 -0.16(-3.04%)
Nov 08, 2013 4.577 5.342 4.577 5.333 1,156,416 +0.75(+16.27%)
Nov 07, 2013 4.748 4.820 4.523 4.586 848,756 -0.14(-3.04%)
Nov 06, 2013 4.811 4.973 4.685 4.730 484,860 -0.06(-1.31%)
Nov 05, 2013 5.090 5.090 4.748 4.793 428,936 -0.30(-5.83%)
Nov 04, 2013 4.730 5.090 4.730 5.090 547,240 +0.40(+8.64%)
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.