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: 7:00 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 (%)
Dec 29, 2023 4.448 4.448 4.341 4.380 494,898 -0.07(-1.53%)
Dec 28, 2023 4.556 4.573 4.442 4.448 566,907 -0.14(-2.98%)
Dec 27, 2023 4.643 4.643 4.556 4.585 524,942 -0.02(-0.42%)
Dec 26, 2023 4.585 4.663 4.546 4.604 586,746 +0.06(+1.29%)
Dec 22, 2023 4.643 4.653 4.517 4.546 669,362 -0.04(-0.85%)
Dec 21, 2023 4.497 4.585 4.487 4.585 669,585 +0.08(+1.73%)
Dec 20, 2023 4.585 4.712 4.487 4.507 898,624 -0.07(-1.49%)
Dec 19, 2023 4.468 4.585 4.448 4.575 743,191 +0.12(+2.63%)
Dec 18, 2023 4.429 4.512 4.380 4.458 791,566 +0.10(+2.24%)
Dec 15, 2023 4.409 4.409 4.317 4.361 1,866,493 -0.02(-0.45%)
Dec 14, 2023 4.283 4.429 4.283 4.380 1,017,865 +0.14(+3.22%)
Dec 13, 2023 4.048 4.243 4.029 4.243 1,135,773 +0.20(+5.07%)
Dec 12, 2023 4.146 4.146 3.980 4.039 789,436 -0.13(-3.04%)
Dec 11, 2023 4.361 4.361 4.165 4.165 705,491 -0.21(-4.90%)
Dec 08, 2023 4.390 4.438 4.322 4.380 670,760 +0.00(+0.00%)
Dec 07, 2023 4.361 4.390 4.312 4.380 647,304 +0.02(+0.45%)
Dec 06, 2023 4.448 4.526 4.361 4.361 908,760 -0.13(-2.83%)
Dec 05, 2023 4.517 4.526 4.448 4.487 674,976 -0.03(-0.65%)
Dec 04, 2023 4.468 4.536 4.419 4.517 685,243 -0.03(-0.64%)
Dec 01, 2023 4.536 4.604 4.468 4.546 981,999 +0.01(+0.21%)
Nov 30, 2023 4.497 4.585 4.468 4.536 970,069 +0.06(+1.31%)
Nov 29, 2023 4.429 4.478 4.401 4.478 665,167 +0.08(+1.77%)
Nov 28, 2023 4.448 4.448 4.370 4.400 693,666 -0.04(-0.88%)
Nov 27, 2023 4.487 4.487 4.361 4.439 635,793 -0.09(-1.94%)
Nov 24, 2023 4.468 4.570 4.468 4.526 315,879 +0.04(+0.87%)
Nov 22, 2023 4.370 4.512 4.312 4.487 678,103 +0.00(+0.05%)
Nov 21, 2023 4.446 4.514 4.394 4.485 637,381 -0.01(-0.21%)
Nov 20, 2023 4.379 4.523 4.379 4.495 1,155,708 +0.12(+2.64%)
Nov 17, 2023 4.100 4.379 4.090 4.379 1,665,941 +0.35(+8.59%)
Nov 16, 2023 3.984 4.052 3.859 4.033 1,595,301 +0.01(+0.24%)
Nov 15, 2023 3.994 4.081 3.984 4.023 639,790 +0.04(+0.97%)
Nov 14, 2023 3.994 4.071 3.917 3.984 1,028,509 +0.03(+0.73%)
Nov 13, 2023 3.850 3.994 3.850 3.956 572,558 +0.09(+2.24%)
Nov 10, 2023 3.763 3.888 3.763 3.869 673,451 +0.13(+3.34%)
Nov 09, 2023 3.811 3.956 3.744 3.744 1,075,962 +0.00(+0.00%)
Nov 08, 2023 3.811 3.989 3.705 3.744 1,734,085 -0.29(-7.16%)
Nov 07, 2023 4.090 4.110 3.879 4.033 901,177 -0.13(-3.23%)
Nov 06, 2023 4.350 4.354 4.129 4.167 841,963 -0.14(-3.35%)
Nov 03, 2023 4.408 4.418 4.244 4.312 835,657 -0.09(-1.97%)
Nov 02, 2023 4.273 4.408 4.225 4.398 783,767 +0.15(+3.63%)
Nov 01, 2023 4.331 4.379 4.223 4.244 600,459 -0.06(-1.34%)
Oct 31, 2023 4.254 4.369 4.206 4.302 606,875 +0.04(+0.90%)
Oct 30, 2023 4.244 4.336 4.187 4.264 465,747 +0.01(+0.23%)
Oct 27, 2023 4.273 4.283 4.172 4.254 533,424 -0.03(-0.67%)
Oct 26, 2023 4.254 4.331 4.187 4.283 396,704 -0.02(-0.45%)
Oct 25, 2023 4.341 4.360 4.264 4.302 453,578 -0.06(-1.32%)
Oct 24, 2023 4.283 4.369 4.273 4.360 670,736 +0.10(+2.26%)
Oct 23, 2023 4.321 4.379 4.230 4.264 757,241 -0.10(-2.21%)
Oct 20, 2023 4.466 4.466 4.332 4.360 758,489 -0.09(-1.95%)
Oct 19, 2023 4.302 4.474 4.265 4.446 1,059,027 +0.13(+2.90%)
Oct 18, 2023 4.379 4.400 4.292 4.321 732,368 -0.03(-0.66%)
Oct 17, 2023 4.187 4.379 4.187 4.350 1,266,197 +0.15(+3.67%)
Oct 16, 2023 4.119 4.206 4.071 4.196 1,281,624 +0.18(+4.56%)
Oct 13, 2023 4.033 4.061 3.994 4.013 517,153 +0.07(+1.71%)
Oct 12, 2023 3.984 3.994 3.922 3.946 597,040 -0.05(-1.20%)
Oct 11, 2023 3.956 4.004 3.898 3.994 617,836 +0.00(+0.00%)
Oct 10, 2023 3.946 4.013 3.936 3.994 581,147 +0.05(+1.22%)
Oct 09, 2023 3.879 4.004 3.867 3.946 996,905 +0.19(+5.13%)
Oct 06, 2023 3.802 3.811 3.725 3.753 2,308,935 +0.00(+0.00%)
Oct 05, 2023 3.763 3.816 3.717 3.753 814,580 -0.01(-0.26%)
Oct 04, 2023 3.975 4.004 3.753 3.763 1,162,628 -0.26(-6.46%)
Oct 03, 2023 3.984 4.033 3.956 4.023 561,781 +0.02(+0.48%)
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.