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 (%)
Aug 31, 2009 4.245 4.317 4.155 4.245 503,536 +0.01(+0.21%)
Aug 28, 2009 4.469 4.523 4.236 4.236 623,385 -0.14(-3.29%)
Aug 27, 2009 4.415 4.424 4.254 4.380 483,984 -0.03(-0.61%)
Aug 26, 2009 4.388 4.469 4.317 4.406 481,583 +0.01(+0.20%)
Aug 25, 2009 4.685 4.748 4.380 4.397 934,730 -0.26(-5.60%)
Aug 24, 2009 4.766 4.811 4.586 4.658 647,346 -0.05(-1.15%)
Aug 21, 2009 4.766 4.838 4.676 4.712 759,062 +0.04(+0.77%)
Aug 20, 2009 4.703 4.856 4.622 4.676 607,954 -0.03(-0.57%)
Aug 19, 2009 4.254 4.703 4.240 4.703 1,291,800 +0.36(+8.28%)
Aug 18, 2009 4.065 4.362 4.038 4.344 788,232 +0.17(+4.09%)
Aug 17, 2009 4.155 4.223 4.029 4.173 531,394 -0.13(-2.93%)
Aug 14, 2009 4.371 4.451 4.209 4.299 595,414 -0.09(-2.05%)
Aug 13, 2009 4.415 4.451 4.326 4.388 373,623 -0.01(-0.20%)
Aug 12, 2009 4.344 4.478 4.218 4.397 627,218 +0.04(+1.03%)
Aug 11, 2009 4.442 4.478 4.182 4.353 807,906 -0.14(-3.20%)
Aug 10, 2009 4.092 4.496 4.047 4.496 667,679 +0.40(+9.89%)
Aug 07, 2009 4.083 4.182 4.047 4.092 262,912 +0.07(+1.79%)
Aug 06, 2009 4.200 4.209 4.002 4.020 222,980 -0.14(-3.46%)
Aug 05, 2009 4.290 4.344 4.146 4.164 260,753 -0.08(-1.91%)
Aug 04, 2009 4.236 4.335 4.164 4.245 385,783 +0.02(+0.43%)
Aug 03, 2009 4.029 4.236 4.029 4.227 600,286 +0.24(+6.09%)
Jul 31, 2009 3.903 4.065 3.858 3.984 293,345 +0.04(+1.14%)
Jul 30, 2009 3.822 4.056 3.795 3.939 448,285 +0.16(+4.29%)
Jul 29, 2009 3.885 3.921 3.741 3.777 506,315 -0.25(-6.25%)
Jul 28, 2009 4.101 4.110 3.858 4.029 463,750 -0.15(-3.66%)
Jul 27, 2009 4.218 4.272 4.137 4.182 289,960 -0.02(-0.43%)
Jul 24, 2009 4.119 4.218 4.083 4.200 1,307 +0.05(+1.30%)
Jul 23, 2009 4.191 4.299 4.110 4.146 720,650 -0.13(-2.95%)
Jul 22, 2009 4.281 4.344 4.227 4.272 231,284 -0.05(-1.25%)
Jul 21, 2009 4.496 4.550 4.200 4.326 375,094 -0.16(-3.61%)
Jul 20, 2009 4.326 4.496 4.290 4.487 602,814 +0.22(+5.05%)
Jul 17, 2009 4.209 4.308 4.137 4.272 754,137 -0.03(-0.63%)
Jul 16, 2009 4.317 4.344 4.173 4.299 466,558 -0.05(-1.24%)
Jul 15, 2009 4.227 4.406 4.227 4.353 1,228,612 +0.16(+3.86%)
Jul 14, 2009 3.930 4.191 3.840 4.191 1,548,188 +0.24(+6.15%)
Jul 13, 2009 3.867 3.975 3.831 3.948 1,333,180 +0.32(+8.93%)
Jul 10, 2009 3.516 3.714 3.390 3.624 825,355 +0.07(+2.03%)
Jul 09, 2009 3.408 3.669 3.372 3.552 1,028,174 +0.07(+2.07%)
Jul 08, 2009 3.417 3.534 3.372 3.480 1,051,639 +0.03(+0.78%)
Jul 07, 2009 3.561 3.615 3.435 3.453 902,271 -0.18(-4.95%)
Jul 06, 2009 3.453 3.759 3.381 3.633 857,249 +0.11(+3.06%)
Jul 02, 2009 3.768 3.768 3.525 3.525 768,175 -0.31(-7.98%)
Jul 01, 2009 3.822 3.885 3.759 3.831 1,106,684 +0.03(+0.71%)
Jun 30, 2009 3.651 3.804 3.633 3.804 910,813 +0.15(+4.19%)
Jun 29, 2009 3.777 3.777 3.516 3.651 492,328 -0.02(-0.49%)
Jun 26, 2009 3.444 3.669 3.444 3.669 1,294,806 +0.15(+4.35%)
Jun 25, 2009 3.417 3.525 3.408 3.516 434,988 +0.17(+5.11%)
Jun 24, 2009 3.309 3.489 3.246 3.345 639,508 +0.13(+4.20%)
Jun 23, 2009 3.237 3.309 3.201 3.210 410,470 +0.02(+0.56%)
Jun 22, 2009 3.480 3.498 3.192 3.192 587,469 -0.31(-8.97%)
Jun 19, 2009 3.579 3.579 3.462 3.507 708,422 -0.01(-0.26%)
Jun 18, 2009 3.642 3.678 3.462 3.516 792,563 -0.13(-3.46%)
Jun 17, 2009 3.597 3.660 3.489 3.642 460,707 +0.04(+1.00%)
Jun 16, 2009 3.759 3.822 3.606 3.606 473,005 -0.15(-4.07%)
Jun 15, 2009 3.813 3.894 3.714 3.759 511,969 -0.15(-3.91%)
Jun 12, 2009 3.894 3.957 3.822 3.912 460,805 -0.02(-0.46%)
Jun 11, 2009 3.894 4.047 3.858 3.930 461,913 +0.11(+2.82%)
Jun 10, 2009 4.092 4.119 3.795 3.822 766,382 -0.17(-4.28%)
Jun 09, 2009 3.912 4.047 3.912 3.993 499,281 +0.13(+3.26%)
Jun 08, 2009 3.957 3.975 3.840 3.867 396,692 -0.13(-3.37%)
Jun 05, 2009 4.110 4.124 4.002 4.002 642,843 +0.00(+0.00%)
Jun 04, 2009 3.930 4.101 3.876 4.002 531,684 +0.03(+0.68%)
Jun 03, 2009 4.209 4.209 3.867 3.975 602,426 -0.26(-6.16%)
Jun 02, 2009 4.299 4.380 4.182 4.236 1,349,861 -0.04(-1.05%)
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.