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 (%)
Feb 28, 2005 4.536 4.635 4.185 4.383 650,519 -0.13(-2.99%)
Feb 25, 2005 4.428 4.536 4.419 4.518 326,092 +0.09(+2.03%)
Feb 24, 2005 4.527 4.536 4.338 4.428 209,432 -0.11(-2.38%)
Feb 23, 2005 4.581 4.599 4.338 4.536 241,764 -0.05(-0.98%)
Feb 22, 2005 4.527 4.788 4.527 4.581 564,968 +0.05(+1.19%)
Feb 18, 2005 4.500 4.590 4.455 4.527 166,768 -0.05(-0.98%)
Feb 17, 2005 4.635 4.671 4.500 4.572 159,879 +0.01(+0.20%)
Feb 16, 2005 4.509 4.590 4.455 4.563 233,542 +0.06(+1.40%)
Feb 15, 2005 4.554 4.797 4.401 4.500 414,087 -0.12(-2.53%)
Feb 14, 2005 4.365 4.716 4.365 4.617 610,188 +0.25(+5.77%)
Feb 11, 2005 4.329 4.410 4.284 4.365 208,877 +0.04(+1.04%)
Feb 10, 2005 4.167 4.446 4.068 4.320 397,422 +0.18(+4.35%)
Feb 09, 2005 4.050 4.185 3.960 4.140 260,429 +0.05(+1.32%)
Feb 08, 2005 4.203 4.203 3.879 4.086 481,195 -0.14(-3.40%)
Feb 07, 2005 4.446 4.545 4.176 4.230 728,736 -0.11(-2.49%)
Feb 04, 2005 4.185 4.410 4.149 4.338 688,850 +0.20(+4.78%)
Feb 03, 2005 4.140 4.230 4.050 4.140 546,969 +0.02(+0.44%)
Feb 02, 2005 3.690 4.131 3.690 4.122 846,285 +0.43(+11.71%)
Feb 01, 2005 3.609 3.708 3.600 3.690 394,089 +0.08(+2.24%)
Jan 31, 2005 3.537 3.627 3.474 3.609 210,099 +0.01(+0.25%)
Jan 28, 2005 3.600 3.636 3.510 3.600 133,992 +0.00(+0.00%)
Jan 27, 2005 3.600 3.636 3.555 3.600 152,658 +0.00(+0.00%)
Jan 26, 2005 3.564 3.600 3.501 3.600 65,774 +0.03(+0.76%)
Jan 25, 2005 3.528 3.600 3.510 3.573 93,661 +0.06(+1.79%)
Jan 24, 2005 3.528 3.618 3.420 3.510 190,100 -0.02(-0.51%)
Jan 21, 2005 3.537 3.564 3.420 3.528 175,767 -0.03(-0.76%)
Jan 20, 2005 3.573 3.591 3.510 3.555 123,437 -0.03(-0.75%)
Jan 19, 2005 3.762 3.789 3.555 3.582 251,208 -0.18(-4.78%)
Jan 18, 2005 3.645 3.798 3.627 3.762 737,514 +0.14(+3.98%)
Jan 14, 2005 3.573 3.627 3.528 3.618 486,194 +0.10(+2.81%)
Jan 13, 2005 3.465 3.564 3.447 3.519 154,769 +0.05(+1.56%)
Jan 12, 2005 3.491 3.491 3.411 3.465 87,439 +0.00(+0.00%)
Jan 11, 2005 3.510 3.528 3.438 3.465 139,769 -0.02(-0.52%)
Jan 10, 2005 3.375 3.501 3.348 3.483 131,992 +0.10(+2.93%)
Jan 07, 2005 3.528 3.528 3.375 3.384 146,436 -0.05(-1.57%)
Jan 06, 2005 3.411 3.528 3.366 3.438 145,325 +0.03(+0.79%)
Jan 05, 2005 3.267 3.411 3.267 3.411 166,657 +0.14(+4.41%)
Jan 04, 2005 3.339 3.438 3.258 3.267 246,319 -0.07(-2.16%)
Jan 03, 2005 3.492 3.492 3.339 3.339 190,322 -0.15(-4.38%)
Dec 31, 2004 3.339 3.501 3.339 3.492 347,313 +0.05(+1.31%)
Dec 30, 2004 3.465 3.510 3.384 3.447 220,320 -0.04(-1.03%)
Dec 29, 2004 3.465 3.492 3.375 3.483 367,979 +0.00(+0.00%)
Dec 28, 2004 3.537 3.555 3.429 3.483 237,653 -0.03(-0.77%)
Dec 27, 2004 3.528 3.546 3.465 3.510 220,098 +0.00(+0.00%)
Dec 23, 2004 3.681 3.681 3.420 3.510 725,848 -0.26(-6.92%)
Dec 22, 2004 3.771 3.780 3.618 3.771 185,767 +0.02(+0.48%)
Dec 21, 2004 3.717 3.789 3.717 3.753 192,100 -0.03(-0.71%)
Dec 20, 2004 3.816 3.843 3.717 3.780 221,876 -0.06(-1.64%)
Dec 17, 2004 3.825 3.870 3.798 3.843 283,761 +0.04(+0.95%)
Dec 16, 2004 3.807 3.825 3.771 3.807 165,546 -0.02(-0.47%)
Dec 15, 2004 3.771 3.825 3.735 3.825 184,989 +0.05(+1.43%)
Dec 14, 2004 3.690 3.780 3.645 3.771 249,319 +0.08(+2.19%)
Dec 13, 2004 3.708 3.735 3.609 3.690 247,874 -0.02(-0.49%)
Dec 10, 2004 3.690 3.780 3.645 3.708 385,645 +0.02(+0.49%)
Dec 09, 2004 3.627 3.735 3.627 3.690 238,764 +0.09(+2.50%)
Dec 08, 2004 3.555 3.636 3.240 3.600 522,637 +0.07(+2.04%)
Dec 07, 2004 3.672 3.681 3.438 3.528 614,076 -0.14(-3.92%)
Dec 06, 2004 3.645 3.735 3.627 3.672 316,760 -0.04(-0.97%)
Dec 03, 2004 3.618 3.735 3.600 3.708 298,983 +0.05(+1.48%)
Dec 02, 2004 3.780 3.780 3.600 3.654 384,756 -0.15(-4.02%)
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.