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 (%)
Jul 30, 2010 5.373 5.436 5.301 5.373 200,284 -0.02(-0.33%)
Jul 29, 2010 5.418 5.463 5.283 5.391 147,096 -0.02(-0.33%)
Jul 28, 2010 5.409 5.553 5.355 5.409 1,989 -0.03(-0.50%)
Jul 27, 2010 5.499 5.571 5.364 5.436 541,681 -0.05(-0.82%)
Jul 26, 2010 5.391 5.490 5.346 5.481 265,059 +0.14(+2.53%)
Jul 23, 2010 5.265 5.355 5.148 5.346 244,538 +0.04(+0.85%)
Jul 22, 2010 5.157 5.310 5.139 5.301 315,093 +0.21(+4.06%)
Jul 21, 2010 5.382 5.382 5.076 5.094 222,113 -0.26(-4.87%)
Jul 20, 2010 5.166 5.355 5.139 5.355 236,171 +0.09(+1.71%)
Jul 19, 2010 5.121 5.265 5.094 5.265 232,741 +0.18(+3.54%)
Jul 16, 2010 5.085 5.310 5.049 5.085 331,402 -0.25(-4.72%)
Jul 15, 2010 5.292 5.373 5.211 5.337 209,377 +0.04(+0.68%)
Jul 14, 2010 5.310 5.373 5.265 5.301 192,231 -0.04(-0.84%)
Jul 13, 2010 5.346 5.373 5.220 5.346 4,866 +0.16(+3.13%)
Jul 12, 2010 5.247 5.292 5.103 5.184 205,761 -0.10(-1.87%)
Jul 09, 2010 5.283 5.283 5.157 5.283 188,503 +0.10(+1.91%)
Jul 08, 2010 5.184 5.202 5.094 5.184 279,011 +0.05(+1.05%)
Jul 07, 2010 4.905 5.130 4.887 5.130 282,374 +0.26(+5.36%)
Jul 06, 2010 4.869 5.103 4.842 4.869 2,488 -0.02(-0.37%)
Jul 02, 2010 4.887 4.959 4.827 4.887 443,182 -0.03(-0.55%)
Jul 01, 2010 5.067 5.076 4.770 4.914 491,963 -0.13(-2.50%)
Jun 30, 2010 5.040 5.193 5.040 5.040 3,903 +0.02(+0.36%)
Jun 29, 2010 5.130 5.130 5.022 5.022 503,259 -0.32(-5.90%)
Jun 25, 2010 5.337 5.346 5.121 5.337 1,098,384 +0.21(+4.04%)
Jun 24, 2010 5.130 5.184 5.022 5.130 338 +0.04(+0.88%)
Jun 23, 2010 5.112 5.166 5.013 5.085 332,981 -0.05(-1.05%)
Jun 22, 2010 5.139 5.427 5.121 5.139 1,658 -0.14(-2.73%)
Jun 21, 2010 5.400 5.445 5.256 5.283 365,736 -0.07(-1.34%)
Jun 18, 2010 5.355 5.481 5.328 5.355 549,089 -0.09(-1.65%)
Jun 17, 2010 5.445 5.499 5.373 5.445 322 +0.07(+1.34%)
Jun 16, 2010 5.508 5.553 5.355 5.373 805,557 -0.18(-3.24%)
Jun 15, 2010 5.553 5.562 5.409 5.553 2,884 +0.14(+2.49%)
Jun 14, 2010 5.535 5.616 5.319 5.418 756,546 -0.07(-1.31%)
Jun 11, 2010 5.310 5.499 5.265 5.490 624,010 +0.13(+2.35%)
Jun 10, 2010 5.364 5.373 5.220 5.364 2,679 +0.15(+2.94%)
Jun 09, 2010 5.058 5.265 4.995 5.211 968,669 +0.22(+4.32%)
Jun 08, 2010 5.022 5.112 4.860 4.995 915,392 -0.02(-0.36%)
Jun 07, 2010 5.103 5.274 5.004 5.013 791,256 -0.07(-1.42%)
Jun 04, 2010 5.085 5.211 4.932 5.085 756,623 -0.10(-1.91%)
Jun 03, 2010 5.184 5.211 4.914 5.184 321 +0.23(+4.73%)
Jun 02, 2010 4.950 4.950 4.591 4.950 475,883 +0.33(+7.21%)
Jun 01, 2010 4.617 4.815 4.599 4.617 2,338 -0.19(-3.93%)
May 28, 2010 4.806 4.905 4.761 4.806 415,778 -0.10(-2.02%)
May 27, 2010 4.716 4.914 4.653 4.905 554,645 +0.26(+5.62%)
May 26, 2010 4.644 4.725 4.563 4.644 2,346 +0.13(+2.79%)
May 25, 2010 4.437 4.554 4.329 4.518 660,804 +0.03(+0.60%)
May 24, 2010 4.509 4.572 4.455 4.491 516,224 -0.04(-0.80%)
May 21, 2010 4.266 4.572 4.203 4.527 857,176 +0.16(+3.71%)
May 20, 2010 4.338 4.500 4.311 4.365 642,240 -0.14(-3.19%)
May 19, 2010 4.482 4.572 4.321 4.509 607,849 +0.03(+0.60%)
May 18, 2010 4.617 4.725 4.437 4.482 750,047 -0.08(-1.78%)
May 17, 2010 4.221 4.581 4.199 4.563 897,928 +0.35(+8.33%)
May 14, 2010 4.212 4.437 4.158 4.212 441,815 -0.22(-4.88%)
May 13, 2010 4.446 4.599 4.401 4.428 668,784 -0.03(-0.61%)
May 12, 2010 4.392 4.473 4.284 4.455 607,863 +0.09(+2.06%)
May 11, 2010 4.464 4.491 4.302 4.365 877,578 +0.15(+3.63%)
May 10, 2010 4.140 4.266 4.095 4.212 771,793 +0.10(+2.41%)
May 07, 2010 4.347 4.383 4.014 4.113 578,372 -0.16(-3.79%)
May 06, 2010 4.275 4.680 4.275 4.275 111 -0.41(-8.83%)
May 05, 2010 4.653 4.725 4.536 4.689 605,387 -0.09(-1.88%)
May 04, 2010 4.896 4.896 4.744 4.779 547,952 -0.18(-3.63%)
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.