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 (%)
Aug 29, 2008 7.191 7.418 7.027 7.118 0 -0.17(-2.37%)
Aug 28, 2008 7.509 7.527 7.018 7.290 561,523 -0.11(-1.47%)
Aug 27, 2008 7.172 7.409 7.172 7.400 673,947 +0.31(+4.36%)
Aug 26, 2008 6.681 7.218 6.681 7.091 558,896 +0.29(+4.28%)
Aug 25, 2008 6.809 7.009 6.709 6.800 536,908 +0.05(+0.67%)
Aug 22, 2008 6.654 6.954 6.618 6.754 0 +0.00(+0.00%)
Aug 21, 2008 6.600 6.863 6.454 6.754 626,679 +0.19(+2.91%)
Aug 20, 2008 6.163 6.654 6.109 6.563 753,106 +0.43(+6.96%)
Aug 19, 2008 6.036 6.227 5.991 6.136 467,528 +0.16(+2.74%)
Aug 18, 2008 6.091 6.218 5.968 5.972 452,088 -0.05(-0.91%)
Aug 15, 2008 6.154 6.309 5.936 6.027 0 -0.14(-2.21%)
Aug 14, 2008 6.018 6.236 5.863 6.163 1,201,499 +0.23(+3.83%)
Aug 13, 2008 5.327 5.954 5.300 5.936 998,613 +0.70(+13.37%)
Aug 12, 2008 5.536 5.536 4.827 5.236 996,627 +0.06(+1.23%)
Aug 11, 2008 5.218 5.336 4.936 5.172 904,705 -0.16(-3.07%)
Aug 08, 2008 5.545 5.572 5.263 5.336 674,205 -0.20(-3.61%)
Aug 07, 2008 5.582 5.627 5.391 5.536 710,916 +0.02(+0.33%)
Aug 06, 2008 5.245 5.545 5.245 5.518 1,492,908 +0.21(+3.94%)
Aug 05, 2008 5.218 5.518 5.218 5.309 650,001 +0.02(+0.34%)
Aug 04, 2008 6.000 6.072 5.282 5.291 878,989 -0.69(-11.55%)
Aug 01, 2008 5.991 6.254 5.918 5.981 459,204 +0.03(+0.46%)
Jul 31, 2008 6.091 6.254 5.782 5.954 578,185 -0.21(-3.39%)
Jul 30, 2008 5.700 6.209 5.582 6.163 667,619 +0.43(+7.45%)
Jul 29, 2008 5.736 5.800 5.509 5.736 505,757 +0.04(+0.64%)
Jul 28, 2008 5.772 5.836 5.636 5.700 567,144 -0.09(-1.57%)
Jul 25, 2008 5.691 5.891 5.681 5.791 731,335 +0.10(+1.76%)
Jul 24, 2008 5.672 5.836 5.427 5.691 719,799 -0.01(-0.16%)
Jul 23, 2008 5.800 5.909 5.627 5.700 670,436 -0.20(-3.39%)
Jul 22, 2008 6.127 6.281 5.772 5.900 985,558 -0.45(-7.15%)
Jul 21, 2008 6.063 6.436 5.963 6.354 685,124 +0.23(+3.71%)
Jul 18, 2008 6.009 6.345 5.936 6.127 581,061 -0.03(-0.44%)
Jul 17, 2008 6.545 6.600 5.827 6.154 1,143,074 -0.47(-7.13%)
Jul 16, 2008 6.818 6.863 6.427 6.627 723,947 -0.21(-3.06%)
Jul 15, 2008 7.100 7.181 6.827 6.836 717,469 -0.33(-4.57%)
Jul 14, 2008 7.136 7.263 7.018 7.163 597,548 -0.02(-0.25%)
Jul 11, 2008 7.036 7.263 6.863 7.181 1,028,278 +0.16(+2.33%)
Jul 10, 2008 6.363 7.072 6.363 7.018 1,417,694 +0.58(+9.04%)
Jul 09, 2008 6.509 6.863 6.409 6.436 1,020,411 -0.16(-2.48%)
Jul 08, 2008 6.591 6.727 6.227 6.600 1,031,526 -0.14(-2.02%)
Jul 07, 2008 6.936 6.981 6.518 6.736 942,384 -0.21(-3.01%)
Jul 04, 2008 7.400 7.409 6.463 6.945 1,033,514 +0.00(+0.00%)
Jul 03, 2008 7.400 7.409 6.463 6.945 1,033,514 -0.55(-7.39%)
Jul 02, 2008 7.881 7.881 7.463 7.500 950,428 -0.28(-3.62%)
Jul 01, 2008 7.772 7.818 7.545 7.781 757,804 +0.08(+1.06%)
Jun 30, 2008 7.736 7.981 7.690 7.700 628,006 -0.02(-0.24%)
Jun 27, 2008 7.800 7.954 7.681 7.718 1,805,363 +0.00(+0.00%)
Jun 26, 2008 7.554 8.000 7.554 7.718 865,807 +0.15(+1.92%)
Jun 25, 2008 7.727 7.772 7.363 7.572 1,121,951 -0.09(-1.19%)
Jun 24, 2008 7.927 7.927 7.636 7.663 715,837 -0.26(-3.33%)
Jun 23, 2008 7.727 7.954 7.654 7.927 791,951 +0.27(+3.56%)
Jun 20, 2008 7.609 7.850 7.518 7.654 1,314,053 +0.10(+1.32%)
Jun 19, 2008 8.090 8.090 7.463 7.554 1,180,239 -0.50(-6.21%)
Jun 18, 2008 7.590 8.168 7.572 8.054 1,815,125 +0.53(+7.00%)
Jun 17, 2008 7.163 7.572 7.136 7.527 1,524,157 +0.36(+5.08%)
Jun 16, 2008 7.127 7.245 7.109 7.163 666,357 +0.07(+1.03%)
Jun 13, 2008 6.991 7.209 6.991 7.091 981,983 +0.06(+0.91%)
Jun 12, 2008 6.881 7.136 6.881 7.027 1,353,998 +0.07(+1.05%)
Jun 11, 2008 7.000 7.136 6.954 6.954 727,515 -0.03(-0.39%)
Jun 10, 2008 7.009 7.163 6.838 6.981 818,680 -0.08(-1.16%)
Jun 09, 2008 6.909 7.236 6.818 7.063 937,673 +0.15(+2.24%)
Jun 06, 2008 6.836 7.154 6.818 6.909 2,364,275 +0.23(+3.40%)
Jun 05, 2008 6.127 6.681 6.118 6.681 1,155,065 +0.45(+7.30%)
Jun 04, 2008 6.727 6.809 6.145 6.227 1,829,377 -0.51(-7.56%)
Jun 03, 2008 6.781 6.936 6.727 6.736 798,435 -0.05(-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.