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, 2008 6.136 6.909 6.136 6.763 898,192 +0.67(+11.04%)
Dec 30, 2008 5.954 6.091 5.745 6.091 954,452 +0.41(+7.20%)
Dec 29, 2008 5.536 5.681 5.436 5.681 643,131 +0.28(+5.22%)
Dec 26, 2008 5.309 5.454 5.254 5.400 0 +0.15(+2.77%)
Dec 24, 2008 5.209 5.291 5.036 5.254 150,613 +0.10(+1.94%)
Dec 23, 2008 5.263 5.454 5.027 5.154 411,160 -0.05(-1.05%)
Dec 22, 2008 5.636 5.636 5.000 5.209 489,661 -0.27(-4.98%)
Dec 19, 2008 5.436 5.800 5.354 5.482 872,550 +0.12(+2.20%)
Dec 18, 2008 5.691 5.709 5.291 5.363 2,241,716 -0.33(-5.75%)
Dec 17, 2008 6.009 6.227 5.654 5.691 804,705 -0.43(-6.98%)
Dec 16, 2008 5.963 6.118 5.718 6.118 889,276 +0.19(+3.22%)
Dec 15, 2008 6.236 6.409 5.745 5.927 860,977 -0.27(-4.40%)
Dec 12, 2008 5.782 6.200 5.591 6.200 0 +0.28(+4.76%)
Dec 11, 2008 6.191 6.418 5.727 5.918 826,175 -0.20(-3.27%)
Dec 10, 2008 5.745 6.118 5.563 6.118 526,135 +0.61(+11.06%)
Dec 09, 2008 5.754 5.936 5.404 5.509 676,382 -0.27(-4.72%)
Dec 08, 2008 5.663 5.827 5.472 5.782 825,181 +0.35(+6.35%)
Dec 05, 2008 5.754 5.854 4.918 5.436 0 -0.47(-8.00%)
Dec 04, 2008 6.536 6.772 5.836 5.909 1,506,816 -0.72(-10.84%)
Dec 03, 2008 6.545 6.781 5.991 6.627 1,369,529 +0.22(+3.40%)
Dec 02, 2008 6.327 6.436 5.681 6.409 3,140,896 +0.19(+3.07%)
Dec 01, 2008 5.382 6.513 5.382 6.218 2,179,265 +0.49(+8.57%)
Nov 28, 2008 5.763 5.909 5.400 5.727 646,552 -0.22(-3.67%)
Nov 26, 2008 4.691 5.981 4.618 5.945 1,207,816 +1.17(+24.57%)
Nov 25, 2008 4.691 4.872 4.509 4.772 1,873,164 +0.18(+3.96%)
Nov 24, 2008 3.918 4.627 3.909 4.591 915,515 +0.68(+17.44%)
Nov 21, 2008 3.673 3.945 3.482 3.909 1,193,289 +0.35(+9.69%)
Nov 20, 2008 3.709 3.845 3.545 3.563 885,408 -0.26(-6.89%)
Nov 19, 2008 3.863 3.991 3.736 3.827 498,211 -0.05(-1.41%)
Nov 18, 2008 4.063 4.063 3.727 3.882 557,792 -0.12(-2.95%)
Nov 17, 2008 4.063 4.218 3.936 4.000 363,055 +0.01(+0.23%)
Nov 14, 2008 4.418 4.432 3.991 3.991 0 -0.54(-11.85%)
Nov 13, 2008 3.845 4.527 3.745 4.527 765,455 +0.71(+18.57%)
Nov 12, 2008 4.182 4.263 3.727 3.818 1,028,957 -0.48(-11.21%)
Nov 11, 2008 4.482 4.536 4.254 4.300 486,420 -0.17(-3.86%)
Nov 10, 2008 4.536 4.763 4.363 4.472 494,706 +0.19(+4.46%)
Nov 07, 2008 4.000 4.400 3.991 4.282 0 +0.30(+7.53%)
Nov 06, 2008 4.263 4.300 3.863 3.982 619,917 -0.42(-9.50%)
Nov 05, 2008 4.509 4.582 4.336 4.400 697,322 -0.25(-5.47%)
Nov 04, 2008 4.772 4.972 4.418 4.654 618,716 -0.09(-1.92%)
Nov 03, 2008 4.882 4.891 4.563 4.745 708,855 -0.07(-1.51%)
Oct 31, 2008 4.218 4.882 4.182 4.818 0 +0.35(+7.72%)
Oct 30, 2008 4.027 4.472 3.927 4.472 661,650 +0.55(+13.89%)
Oct 29, 2008 4.009 4.154 3.827 3.927 891,724 +0.00(+0.00%)
Oct 28, 2008 3.936 3.982 3.591 3.927 797,282 +0.25(+6.67%)
Oct 27, 2008 4.091 4.091 3.673 3.682 323,448 -0.49(-11.76%)
Oct 24, 2008 3.709 4.245 3.691 4.172 0 -0.15(-3.57%)
Oct 23, 2008 4.482 4.545 3.982 4.327 707,822 +0.01(+0.21%)
Oct 22, 2008 4.536 4.709 4.182 4.318 621,787 -0.42(-8.83%)
Oct 21, 2008 4.718 4.982 4.545 4.736 595,256 -0.03(-0.57%)
Oct 20, 2008 4.345 4.836 4.318 4.763 551,522 +0.62(+14.91%)
Oct 17, 2008 4.245 4.672 3.818 4.145 0 -0.20(-4.60%)
Oct 16, 2008 3.736 4.409 3.509 4.345 1,155,627 +0.65(+17.44%)
Oct 15, 2008 4.154 4.227 3.700 3.700 579,260 -0.64(-14.68%)
Oct 14, 2008 4.563 4.718 4.209 4.336 688,318 -0.05(-1.24%)
Oct 13, 2008 4.000 4.400 3.945 4.391 872,404 +0.54(+13.91%)
Oct 10, 2008 3.645 3.945 3.182 3.854 0 +0.06(+1.68%)
Oct 09, 2008 4.391 4.500 3.745 3.791 433,022 -0.48(-11.28%)
Oct 08, 2008 4.300 4.518 4.027 4.272 934,156 -0.15(-3.49%)
Oct 07, 2008 5.163 5.172 4.418 4.427 916,681 -0.65(-12.88%)
Oct 06, 2008 5.445 5.445 4.582 5.082 867,571 -0.35(-6.52%)
Oct 03, 2008 5.445 6.072 5.418 5.436 0 +0.01(+0.17%)
Oct 02, 2008 5.927 6.018 5.391 5.427 712,909 -0.59(-9.82%)
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.