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 (%)
May 30, 2008 6.718 6.800 6.527 6.691 1,609,750 -0.03(-0.41%)
May 29, 2008 7.200 7.263 6.681 6.718 2,631,354 -0.45(-6.34%)
May 28, 2008 7.045 7.181 6.636 7.172 1,848,140 +0.06(+0.90%)
May 27, 2008 7.154 7.272 7.045 7.109 988,034 -0.13(-1.76%)
May 26, 2008 7.318 7.318 7.054 7.236 0 +0.00(+0.00%)
May 23, 2008 7.318 7.318 7.054 7.236 583,032 +0.00(+0.00%)
May 22, 2008 7.300 7.581 7.191 7.236 1,211,793 +0.02(+0.25%)
May 21, 2008 7.445 7.563 7.200 7.218 1,370,386 -0.04(-0.50%)
May 20, 2008 7.091 7.500 7.091 7.254 1,636,709 +0.16(+2.31%)
May 19, 2008 6.909 7.354 6.836 7.091 1,408,106 +0.24(+3.45%)
May 16, 2008 6.818 6.991 6.763 6.854 1,300,973 +0.21(+3.15%)
May 15, 2008 6.554 6.681 6.272 6.645 911,507 +0.11(+1.67%)
May 14, 2008 6.681 6.772 6.227 6.536 885,748 -0.15(-2.18%)
May 13, 2008 6.381 6.681 6.281 6.681 1,225,865 +0.30(+4.70%)
May 12, 2008 6.181 6.409 6.036 6.381 783,100 +0.20(+3.24%)
May 09, 2008 6.154 6.254 5.936 6.181 502,590 +0.12(+1.95%)
May 08, 2008 6.291 6.291 5.909 6.063 663,199 -0.03(-0.45%)
May 07, 2008 6.245 6.291 6.063 6.091 681,529 -0.14(-2.19%)
May 06, 2008 6.072 6.227 6.045 6.227 892,761 +0.19(+3.16%)
May 05, 2008 5.772 6.072 5.772 6.036 580,026 +0.22(+3.75%)
May 02, 2008 5.900 5.954 5.772 5.818 447,317 -0.08(-1.39%)
May 01, 2008 5.836 5.945 5.681 5.900 655,533 +0.01(+0.15%)
Apr 30, 2008 5.745 6.000 5.718 5.891 444,185 +0.15(+2.53%)
Apr 29, 2008 6.063 6.063 5.663 5.745 569,688 -0.26(-4.39%)
Apr 28, 2008 6.000 6.118 5.945 6.009 536,328 +0.06(+1.07%)
Apr 25, 2008 5.881 6.036 5.827 5.945 620,930 +0.07(+1.24%)
Apr 24, 2008 5.918 5.918 5.772 5.872 612,724 -0.03(-0.46%)
Apr 23, 2008 6.091 6.091 5.791 5.900 531,665 -0.08(-1.37%)
Apr 22, 2008 5.909 6.109 5.891 5.981 618,379 +0.12(+2.02%)
Apr 21, 2008 5.936 5.991 5.818 5.863 704,918 -0.11(-1.83%)
Apr 18, 2008 5.563 5.991 5.536 5.972 1,159,512 +0.50(+9.14%)
Apr 17, 2008 5.572 5.627 5.463 5.472 495,283 -0.14(-2.43%)
Apr 16, 2008 5.700 5.700 5.427 5.609 887,773 +0.02(+0.33%)
Apr 15, 2008 5.363 5.591 5.327 5.591 1,203,131 +0.30(+5.67%)
Apr 14, 2008 5.027 5.409 5.027 5.291 622,500 +0.22(+4.30%)
Apr 11, 2008 5.191 5.263 5.072 5.072 539,833 -0.03(-0.53%)
Apr 10, 2008 5.363 5.436 5.072 5.100 943,057 -0.25(-4.75%)
Apr 09, 2008 5.272 5.500 5.272 5.354 949,911 +0.07(+1.38%)
Apr 08, 2008 5.409 5.436 5.245 5.282 569,611 -0.08(-1.53%)
Apr 07, 2008 5.209 5.563 5.145 5.363 1,046,887 +0.29(+5.73%)
Apr 04, 2008 5.072 5.200 4.982 5.072 907,019 +0.02(+0.36%)
Apr 03, 2008 4.836 5.072 4.800 5.054 1,088,148 +0.22(+4.51%)
Apr 02, 2008 4.609 4.909 4.563 4.836 884,077 +0.27(+5.98%)
Apr 01, 2008 4.463 4.572 4.463 4.563 556,713 +0.05(+1.01%)
Mar 31, 2008 4.618 4.618 4.463 4.518 587,762 -0.05(-1.19%)
Mar 28, 2008 4.500 4.691 4.500 4.572 460,976 +0.03(+0.60%)
Mar 27, 2008 4.900 4.945 4.509 4.545 1,146,592 -0.37(-7.58%)
Mar 26, 2008 4.545 4.918 4.545 4.918 870,299 +0.35(+7.55%)
Mar 25, 2008 4.500 4.582 4.500 4.572 391,357 +0.06(+1.41%)
Mar 24, 2008 4.445 4.591 4.409 4.509 317,809 +0.06(+1.43%)
Mar 21, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.00(+0.00%)
Mar 20, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.07(+1.66%)
Mar 19, 2008 4.582 4.609 4.372 4.372 375,443 -0.20(-4.37%)
Mar 18, 2008 4.291 4.609 4.291 4.572 673,399 +0.28(+6.57%)
Mar 17, 2008 4.345 4.472 4.291 4.291 537,380 -0.16(-3.67%)
Mar 14, 2008 4.636 4.636 4.418 4.454 653,500 -0.14(-2.97%)
Mar 13, 2008 4.545 4.691 4.318 4.591 832,609 -0.09(-1.94%)
Mar 12, 2008 4.509 4.700 4.491 4.682 724,653 +0.24(+5.32%)
Mar 11, 2008 4.272 4.482 4.245 4.445 873,998 +0.20(+4.71%)
Mar 10, 2008 4.182 4.318 4.182 4.245 398,325 +0.09(+2.19%)
Mar 07, 2008 4.009 4.218 3.954 4.154 823,905 +0.11(+2.70%)
Mar 06, 2008 4.172 4.200 4.045 4.045 455,529 -0.18(-4.30%)
Mar 05, 2008 4.172 4.227 4.118 4.227 582,471 +0.10(+2.42%)
Mar 04, 2008 4.118 4.182 4.036 4.127 948,726 +0.03(+0.67%)
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.