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 )

6.000 -0.270 (-4.31%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 5.706 5.850 5.346 5.670 653,010 -0.22(-3.67%)
Nov 26, 2008 4.644 5.922 4.572 5.886 1,219,880 +1.16(+24.57%)
Nov 25, 2008 4.644 4.824 4.464 4.725 1,891,873 +0.18(+3.96%)
Nov 24, 2008 3.879 4.581 3.870 4.545 924,659 +0.68(+17.44%)
Nov 21, 2008 3.636 3.906 3.447 3.870 1,205,208 +0.34(+9.69%)
Nov 20, 2008 3.672 3.807 3.510 3.528 894,252 -0.26(-6.89%)
Nov 19, 2008 3.825 3.951 3.699 3.789 503,187 -0.05(-1.41%)
Nov 18, 2008 4.023 4.023 3.690 3.843 563,364 -0.12(-2.95%)
Nov 17, 2008 4.023 4.176 3.897 3.960 366,681 +0.01(+0.23%)
Nov 14, 2008 4.374 4.388 3.951 3.951 0 -0.53(-11.85%)
Nov 13, 2008 3.807 4.482 3.708 4.482 773,101 +0.70(+18.57%)
Nov 12, 2008 4.140 4.221 3.690 3.780 1,039,235 -0.48(-11.21%)
Nov 11, 2008 4.437 4.491 4.212 4.257 491,279 -0.17(-3.86%)
Nov 10, 2008 4.491 4.716 4.320 4.428 499,647 +0.19(+4.46%)
Nov 07, 2008 3.960 4.356 3.951 4.239 0 +0.30(+7.53%)
Nov 06, 2008 4.221 4.257 3.825 3.942 626,109 -0.41(-9.50%)
Nov 05, 2008 4.464 4.536 4.293 4.356 704,287 -0.25(-5.47%)
Nov 04, 2008 4.725 4.923 4.374 4.608 624,896 -0.09(-1.92%)
Nov 03, 2008 4.833 4.842 4.518 4.698 715,935 -0.07(-1.51%)
Oct 31, 2008 4.176 4.833 4.140 4.770 0 +0.34(+7.72%)
Oct 30, 2008 3.987 4.428 3.888 4.428 668,259 +0.54(+13.89%)
Oct 29, 2008 3.969 4.113 3.789 3.888 900,630 +0.00(+0.00%)
Oct 28, 2008 3.897 3.942 3.555 3.888 805,245 +0.24(+6.67%)
Oct 27, 2008 4.050 4.050 3.636 3.645 326,679 -0.49(-11.76%)
Oct 24, 2008 3.672 4.203 3.654 4.131 0 -0.15(-3.57%)
Oct 23, 2008 4.437 4.500 3.942 4.284 714,892 +0.01(+0.21%)
Oct 22, 2008 4.491 4.662 4.140 4.275 627,998 -0.41(-8.83%)
Oct 21, 2008 4.671 4.932 4.500 4.689 601,201 -0.03(-0.57%)
Oct 20, 2008 4.302 4.788 4.275 4.716 557,031 +0.61(+14.91%)
Oct 17, 2008 4.203 4.626 3.780 4.104 0 -0.20(-4.60%)
Oct 16, 2008 3.699 4.365 3.474 4.302 1,167,170 +0.64(+17.44%)
Oct 15, 2008 4.113 4.185 3.663 3.663 585,046 -0.63(-14.67%)
Oct 14, 2008 4.518 4.671 4.167 4.293 695,193 -0.05(-1.24%)
Oct 13, 2008 3.960 4.356 3.906 4.347 881,118 +0.53(+13.92%)
Oct 10, 2008 3.609 3.906 3.150 3.816 0 +0.06(+1.68%)
Oct 09, 2008 4.347 4.455 3.708 3.753 437,347 -0.48(-11.28%)
Oct 08, 2008 4.257 4.473 3.987 4.230 943,487 -0.15(-3.49%)
Oct 07, 2008 5.112 5.121 4.374 4.383 925,837 -0.65(-12.88%)
Oct 06, 2008 5.391 5.391 4.536 5.031 876,236 -0.35(-6.52%)
Oct 03, 2008 5.391 6.012 5.364 5.382 0 +0.01(+0.17%)
Oct 02, 2008 5.868 5.958 5.337 5.373 720,029 -0.59(-9.82%)
Oct 01, 2008 5.967 6.192 5.850 5.958 507,649 -0.20(-3.22%)
Sep 30, 2008 6.003 6.255 5.526 6.156 652,457 +0.53(+9.44%)
Sep 29, 2008 6.309 6.309 5.589 5.625 659,359 -0.82(-12.71%)
Sep 26, 2008 6.264 6.561 6.165 6.444 0 -0.07(-1.11%)
Sep 25, 2008 6.345 6.579 6.300 6.516 414,023 +0.15(+2.40%)
Sep 24, 2008 6.435 6.624 6.363 6.363 377,353 -0.04(-0.56%)
Sep 23, 2008 6.597 6.714 6.327 6.399 693,643 -0.22(-3.27%)
Sep 22, 2008 6.480 6.741 6.291 6.615 656,376 +0.14(+2.08%)
Sep 19, 2008 5.940 6.480 5.841 6.480 0 +0.86(+15.20%)
Sep 18, 2008 5.598 5.985 5.373 5.625 956,958 +0.05(+0.97%)
Sep 17, 2008 5.814 5.823 5.409 5.571 812,048 -0.33(-5.64%)
Sep 16, 2008 5.364 5.904 5.337 5.904 692,598 +0.26(+4.63%)
Sep 15, 2008 6.174 6.174 5.553 5.643 802,983 -0.71(-11.19%)
Sep 12, 2008 6.156 6.588 6.156 6.354 0 +0.10(+1.58%)
Sep 11, 2008 6.390 6.390 5.967 6.255 622,502 -0.14(-2.25%)
Sep 10, 2008 5.895 6.399 5.895 6.399 795,960 +0.52(+8.88%)
Sep 09, 2008 6.435 6.471 5.877 5.877 1,378,538 -0.59(-9.18%)
Sep 08, 2008 6.489 6.741 6.444 6.471 484,607 -0.07(-1.10%)
Sep 05, 2008 6.417 6.624 6.264 6.543 0 +0.06(+0.97%)
Sep 04, 2008 6.462 6.723 6.300 6.480 544,436 -0.08(-1.23%)
Sep 03, 2008 6.561 6.750 6.498 6.561 463,625 -0.09(-1.35%)
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.