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 (%)
Jun 30, 2005 3.159 3.195 3.105 3.114 296,427 -0.04(-1.14%)
Jun 29, 2005 3.195 3.195 3.051 3.150 430,309 -0.02(-0.57%)
Jun 28, 2005 3.312 3.330 3.096 3.168 1,362,701 -0.11(-3.30%)
Jun 27, 2005 3.204 3.285 3.204 3.276 347,313 +0.11(+3.41%)
Jun 24, 2005 3.321 3.330 3.168 3.168 527,414 -0.11(-3.30%)
Jun 23, 2005 3.258 3.312 3.249 3.276 369,090 +0.04(+1.11%)
Jun 22, 2005 3.249 3.285 3.195 3.240 197,655 +0.00(+0.00%)
Jun 21, 2005 3.321 3.339 3.231 3.240 327,537 -0.05(-1.64%)
Jun 20, 2005 3.330 3.366 3.258 3.294 684,406 +0.01(+0.27%)
Jun 17, 2005 3.276 3.321 3.177 3.285 490,861 +0.04(+1.39%)
Jun 16, 2005 3.213 3.258 3.195 3.240 462,751 +0.07(+2.27%)
Jun 15, 2005 3.096 3.240 3.078 3.168 616,854 +0.07(+2.33%)
Jun 14, 2005 3.096 3.105 3.069 3.096 145,214 +0.00(+0.00%)
Jun 13, 2005 3.132 3.141 3.060 3.096 372,645 +0.01(+0.29%)
Jun 10, 2005 3.078 3.105 3.060 3.087 148,658 +0.01(+0.29%)
Jun 09, 2005 3.087 3.105 3.015 3.078 648,852 +0.04(+1.18%)
Jun 08, 2005 3.060 3.069 3.006 3.042 203,877 +0.01(+0.30%)
Jun 07, 2005 3.042 3.114 2.970 3.033 268,318 -0.05(-1.75%)
Jun 06, 2005 3.051 3.123 3.015 3.087 126,104 +0.07(+2.39%)
Jun 03, 2005 3.123 3.285 3.015 3.015 508,082 -0.13(-4.01%)
Jun 02, 2005 3.042 3.168 2.979 3.141 294,539 +0.11(+3.56%)
Jun 01, 2005 2.907 3.069 2.907 3.033 481,195 +0.12(+4.01%)
May 31, 2005 2.970 3.006 2.889 2.916 216,210 -0.05(-1.82%)
May 27, 2005 2.979 3.015 2.943 2.970 232,653 +0.02(+0.61%)
May 26, 2005 2.871 3.015 2.862 2.952 255,319 +0.08(+2.82%)
May 25, 2005 2.925 2.943 2.817 2.871 264,985 -0.05(-1.85%)
May 24, 2005 2.898 2.961 2.889 2.925 345,536 +0.04(+1.56%)
May 23, 2005 3.078 3.132 2.754 2.880 1,191,044 -0.20(-6.43%)
May 20, 2005 2.898 3.141 2.871 3.078 814,287 +0.20(+6.87%)
May 19, 2005 2.925 2.952 2.871 2.880 319,982 +0.02(+0.63%)
May 18, 2005 2.817 2.952 2.817 2.862 560,524 +0.06(+2.25%)
May 17, 2005 2.772 2.880 2.772 2.799 808,176 +0.01(+0.32%)
May 16, 2005 2.925 2.925 2.781 2.790 798,733 -0.18(-6.06%)
May 13, 2005 2.988 3.141 2.925 2.970 301,649 -0.04(-1.49%)
May 12, 2005 3.150 3.177 3.006 3.015 570,856 -0.16(-5.10%)
May 11, 2005 3.258 3.276 3.114 3.177 312,982 -0.05(-1.67%)
May 10, 2005 3.285 3.294 3.195 3.231 282,984 -0.05(-1.64%)
May 09, 2005 3.375 3.402 3.258 3.285 289,428 -0.05(-1.35%)
May 06, 2005 3.393 3.402 3.285 3.330 309,538 -0.02(-0.54%)
May 05, 2005 3.420 3.483 3.348 3.348 357,535 -0.02(-0.53%)
May 04, 2005 3.519 3.537 3.285 3.366 407,199 -0.09(-2.60%)
May 03, 2005 3.528 3.537 3.384 3.456 1,190,599 +0.22(+6.67%)
May 02, 2005 3.177 3.267 3.123 3.240 381,645 +0.09(+2.86%)
Apr 29, 2005 3.195 3.258 3.150 3.150 309,871 -0.04(-1.41%)
Apr 28, 2005 3.204 3.222 3.105 3.195 442,086 -0.04(-1.39%)
Apr 27, 2005 3.330 3.375 3.159 3.240 287,317 -0.06(-1.91%)
Apr 26, 2005 3.285 3.375 3.224 3.303 407,088 +0.05(+1.66%)
Apr 25, 2005 3.231 3.285 3.231 3.249 411,310 +0.05(+1.69%)
Apr 22, 2005 3.186 3.222 3.123 3.195 567,412 +0.08(+2.60%)
Apr 21, 2005 3.051 3.132 3.042 3.114 271,762 +0.10(+3.28%)
Apr 20, 2005 3.150 3.231 3.015 3.015 664,185 -0.06(-2.05%)
Apr 19, 2005 3.168 3.195 3.051 3.078 1,001,832 +0.00(+0.00%)
Apr 18, 2005 3.096 3.150 3.024 3.078 547,413 -0.04(-1.40%)
Apr 15, 2005 3.141 3.222 3.042 3.122 612,299 -0.07(-2.30%)
Apr 14, 2005 3.330 3.375 3.123 3.195 606,077 -0.09(-2.74%)
Apr 13, 2005 3.321 3.375 3.240 3.285 413,199 -0.09(-2.67%)
Apr 12, 2005 3.510 3.528 3.375 3.375 359,313 -0.14(-3.85%)
Apr 11, 2005 3.627 3.627 3.465 3.510 349,313 -0.13(-3.70%)
Apr 08, 2005 3.654 3.690 3.609 3.645 204,432 -0.01(-0.25%)
Apr 07, 2005 3.681 3.726 3.636 3.654 564,523 -0.04(-0.98%)
Apr 06, 2005 3.600 3.735 3.582 3.690 1,334,814 +0.12(+3.27%)
Apr 05, 2005 3.600 3.600 3.474 3.573 562,524 -0.04(-1.00%)
Apr 04, 2005 3.600 3.681 3.600 3.609 1,078,828 +0.05(+1.52%)
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.