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 )

6.320 +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Feb 28, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 27, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 26, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 25, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 24, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 21, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 20, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 19, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 18, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 14, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 13, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 12, 2003 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Feb 11, 2003 0.4047 0.4137 0.4047 0.4137 18,014 +0.01(+2.22%)
Feb 10, 2003 0.4047 0.4137 0.4047 0.4047 19,348 -0.01(-2.17%)
Feb 07, 2003 0.4227 0.4227 0.4137 0.4137 3,558 +0.01(+2.22%)
Feb 06, 2003 0.4496 0.4496 0.4047 0.4047 14,233 -0.04(-10.00%)
Feb 05, 2003 0.3867 0.4496 0.3777 0.4496 39,364 +0.05(+13.64%)
Feb 04, 2003 0.4137 0.4227 0.3957 0.3957 25,464 -0.02(-4.35%)
Feb 03, 2003 0.4047 0.4317 0.4047 0.4137 23,907 +0.01(+2.22%)
Jan 31, 2003 0.4406 0.4406 0.4047 0.4047 33,471 -0.01(-2.17%)
Jan 30, 2003 0.4137 0.4496 0.4137 0.4137 19,459 -0.02(-4.17%)
Jan 29, 2003 0.4317 0.4496 0.4227 0.4317 5,893 -0.02(-4.00%)
Jan 28, 2003 0.4227 0.4496 0.4227 0.4496 10,786 +0.03(+6.38%)
Jan 27, 2003 0.4406 0.4946 0.4227 0.4227 31,691 -0.01(-2.08%)
Jan 24, 2003 0.4586 0.4856 0.4227 0.4317 36,473 -0.03(-5.88%)
Jan 23, 2003 0.4676 0.4946 0.4586 0.4586 16,012 -0.04(-7.27%)
Jan 22, 2003 0.5216 0.5216 0.4586 0.4946 13,677 -0.05(-9.84%)
Jan 21, 2003 0.5576 0.5755 0.5216 0.5486 19,015 -0.03(-4.69%)
Jan 17, 2003 0.5845 0.6115 0.5486 0.5755 28,800 -0.02(-3.03%)
Jan 16, 2003 0.5576 0.5935 0.5576 0.5935 10,230 +0.04(+8.20%)
Jan 15, 2003 0.5036 0.6025 0.5036 0.5486 60,270 +0.03(+5.17%)
Jan 14, 2003 0.4946 0.5216 0.4766 0.5216 25,575 +0.03(+5.45%)
Jan 13, 2003 0.4856 0.4946 0.4496 0.4946 28,911 +0.04(+10.00%)
Jan 10, 2003 0.4227 0.4586 0.4137 0.4496 36,028 +0.03(+6.38%)
Jan 09, 2003 0.4227 0.4496 0.4047 0.4227 28,133 -0.01(-2.08%)
Jan 08, 2003 0.4496 0.4766 0.4317 0.4317 26,131 -0.02(-4.00%)
Jan 07, 2003 0.4586 0.4946 0.4496 0.4496 27,688 -0.02(-3.85%)
Jan 06, 2003 0.4946 0.4946 0.4496 0.4676 19,571 +0.01(+1.96%)
Jan 03, 2003 0.4496 0.4946 0.4496 0.4586 20,349 +0.00(+0.00%)
Jan 02, 2003 0.4317 0.4676 0.4317 0.4586 6,449 +0.02(+4.08%)
Dec 31, 2002 0.4227 0.4676 0.4137 0.4406 64,829 +0.02(+4.26%)
Dec 30, 2002 0.4047 0.4766 0.3957 0.4227 88,737 +0.00(+0.00%)
Dec 27, 2002 0.4137 0.4227 0.3597 0.4227 96,521 +0.00(+0.00%)
Dec 26, 2002 0.4496 0.4586 0.4137 0.4227 60,826 -0.04(-7.84%)
Dec 24, 2002 0.4586 0.4586 0.4496 0.4586 12,787 +0.01(+2.00%)
Dec 23, 2002 0.4496 0.4856 0.4496 0.4496 20,238 -0.01(-1.96%)
Dec 20, 2002 0.4496 0.4676 0.4496 0.4586 45,814 -0.04(-7.27%)
Dec 19, 2002 0.5036 0.5216 0.4586 0.4946 35,917 +0.03(+5.77%)
Dec 18, 2002 0.4586 0.5126 0.4496 0.4676 79,174 +0.01(+1.96%)
Dec 17, 2002 0.4586 0.4946 0.4047 0.4586 59,825 +0.00(+0.00%)
Dec 16, 2002 0.5216 0.5216 0.4586 0.4586 66,831 -0.07(-13.56%)
Dec 13, 2002 0.4946 0.5306 0.4766 0.5306 60,047 +0.01(+1.72%)
Dec 12, 2002 0.5306 0.5396 0.4766 0.5216 29,690 +0.01(+1.75%)
Dec 11, 2002 0.5396 0.5396 0.5126 0.5126 43,479 -0.04(-6.56%)
Dec 10, 2002 0.6025 0.6295 0.5486 0.5486 54,154 -0.05(-8.96%)
Dec 09, 2002 0.6205 0.6205 0.5935 0.6025 20,349 -0.02(-2.90%)
Dec 06, 2002 0.6295 0.6565 0.6205 0.6205 22,795 -0.01(-1.43%)
Dec 05, 2002 0.6565 0.6924 0.6295 0.6295 77,839 -0.03(-4.11%)
Dec 04, 2002 0.6745 0.6835 0.6565 0.6565 9,785 -0.02(-2.67%)
Dec 03, 2002 0.7104 0.7194 0.6745 0.6745 32,470 -0.04(-5.06%)
Dec 02, 2002 0.7194 0.7194 0.6475 0.7104 68,276 +0.04(+5.33%)
Nov 29, 2002 0.6924 0.6924 0.6745 0.6745 7,672 -0.03(-3.85%)
Nov 27, 2002 0.6295 0.7014 0.6295 0.7014 16,791 +0.03(+4.00%)
Nov 26, 2002 0.6295 0.6745 0.6295 0.6745 14,122 -0.02(-2.60%)
Nov 25, 2002 0.6745 0.7014 0.6475 0.6924 13,788 +0.04(+5.48%)
Nov 22, 2002 0.6655 0.7104 0.6565 0.6565 31,024 -0.06(-8.75%)
Nov 21, 2002 0.6115 0.7914 0.5845 0.7194 115,536 +0.11(+17.65%)
Nov 20, 2002 0.6115 0.6385 0.5935 0.6115 22,684 -0.02(-2.86%)
Nov 19, 2002 0.6205 0.6475 0.6115 0.6295 9,451 +0.00(+0.00%)
Nov 18, 2002 0.6205 0.6655 0.6115 0.6295 14,567 +0.01(+1.45%)
Nov 15, 2002 0.6655 0.6655 0.6205 0.6205 27,466 -0.03(-4.17%)
Nov 14, 2002 0.6295 0.6924 0.6115 0.6475 54,265 -0.01(-1.37%)
Nov 13, 2002 0.6475 0.7014 0.6295 0.6565 28,911 -0.01(-1.35%)
Nov 12, 2002 0.6475 0.7014 0.6475 0.6655 5,782 -0.01(-1.33%)
Nov 11, 2002 0.6565 0.6745 0.6385 0.6745 15,345 -0.01(-1.32%)
Nov 08, 2002 0.6745 0.7374 0.6745 0.6835 21,127 -0.01(-1.30%)
Nov 07, 2002 0.7014 0.7194 0.6745 0.6924 5,448 +0.00(+0.00%)
Nov 06, 2002 0.6565 0.6924 0.6565 0.6924 20,905 +0.03(+4.05%)
Nov 05, 2002 0.6115 0.6655 0.6025 0.6655 20,460 +0.04(+7.25%)
Nov 04, 2002 0.6205 0.6295 0.6115 0.6205 25,575 -0.04(-5.48%)
Nov 01, 2002 0.6475 0.6565 0.6115 0.6565 17,680 +0.04(+5.80%)
Oct 31, 2002 0.6115 0.6385 0.6025 0.6205 7,783 +0.02(+2.98%)
Oct 30, 2002 0.6385 0.6385 0.6115 0.6025 22,462 -0.04(-6.94%)
Oct 29, 2002 0.6385 0.6475 0.6385 0.6475 14,344 +0.02(+2.86%)
Oct 28, 2002 0.6295 0.6655 0.6205 0.6295 17,903 +0.01(+1.45%)
Oct 25, 2002 0.6295 0.6655 0.6025 0.6205 13,899 +0.02(+2.98%)
Oct 24, 2002 0.5845 0.6295 0.5845 0.6025 10,230 +0.00(+0.00%)
Oct 23, 2002 0.5845 0.6385 0.5845 0.6025 18,236 -0.04(-6.94%)
Oct 22, 2002 0.5755 0.6565 0.5665 0.6475 10,230 +0.08(+14.29%)
Oct 21, 2002 0.6475 0.6565 0.5665 0.5665 36,139 -0.09(-13.70%)
Oct 18, 2002 0.6565 0.7194 0.6385 0.6565 16,012 +0.00(+0.00%)
Oct 17, 2002 0.6835 0.7194 0.6475 0.6565 11,453 +0.00(+0.00%)
Oct 16, 2002 0.7194 0.7194 0.6295 0.6565 24,575 +0.01(+1.39%)
Oct 15, 2002 0.6385 0.7194 0.6295 0.6475 25,687 +0.03(+4.35%)
Oct 14, 2002 0.6745 0.7014 0.6115 0.6205 18,459 -0.01(-1.43%)
Oct 11, 2002 0.5935 0.7284 0.5845 0.6295 28,800 +0.00(+0.00%)
Oct 10, 2002 0.5845 0.6745 0.5845 0.6295 54,265 +0.00(+0.00%)
Oct 09, 2002 0.7284 0.7914 0.6295 0.6295 24,019 -0.13(-16.67%)
Oct 08, 2002 0.7734 0.8004 0.7194 0.7554 26,020 -0.05(-6.67%)
Oct 07, 2002 0.8993 0.8993 0.7464 0.8094 17,569 -0.13(-14.29%)
Oct 04, 2002 0.8993 0.9442 0.8543 0.9442 18,014 +0.04(+5.00%)
Oct 03, 2002 0.7374 0.9442 0.7374 0.8993 20,683 +0.14(+19.05%)
Oct 02, 2002 1.007 1.007 0.7554 0.7554 47,259 -0.22(-22.22%)
Oct 01, 2002 0.7914 1.124 0.7734 0.9712 63,495 +0.20(+25.58%)
Sep 30, 2002 0.7554 0.8543 0.7374 0.7734 61,271 +0.11(+16.22%)
Sep 27, 2002 0.5396 0.6655 0.5396 0.6655 26,576 +0.10(+17.46%)
Sep 26, 2002 0.5306 0.5845 0.4856 0.5665 89,071 +0.04(+8.62%)
Sep 25, 2002 0.6025 0.6115 0.5216 0.5216 25,909 -0.09(-14.71%)
Sep 24, 2002 0.6295 0.6655 0.5845 0.6115 32,247 -0.02(-2.86%)
Sep 23, 2002 0.5396 0.6565 0.5216 0.6295 33,471 +0.07(+12.90%)
Sep 20, 2002 0.6295 0.6295 0.4496 0.5576 82,065 -0.09(-13.89%)
Sep 19, 2002 0.6745 0.6745 0.5845 0.6475 28,911 -0.05(-7.69%)
Sep 18, 2002 0.7014 0.7014 0.6295 0.7014 29,801 -0.04(-4.88%)
Sep 17, 2002 0.7914 0.7914 0.7374 0.7374 13,343 -0.03(-3.53%)
Sep 16, 2002 0.7554 0.8094 0.6295 0.7644 68,832 +0.01(+1.19%)
Sep 13, 2002 0.9442 0.9442 0.7194 0.7554 106,307 -0.19(-20.00%)
Sep 12, 2002 0.9442 0.9892 0.9353 0.9442 23,018 -0.04(-4.55%)
Sep 11, 2002 0.9263 1.016 0.9263 0.9892 17,013 -0.03(-2.66%)
Sep 10, 2002 0.9083 1.016 0.9083 1.016 48,705 +0.06(+6.60%)
Sep 09, 2002 1.034 1.034 0.8543 0.9532 80,842 -0.09(-8.62%)
Sep 06, 2002 1.079 1.115 1.016 1.043 25,909 -0.06(-5.69%)
Sep 05, 2002 1.124 1.142 1.106 1.106 478,159 -0.02(-1.60%)
Sep 04, 2002 1.088 1.133 1.079 1.124 28,467 -0.03(-2.34%)
Sep 03, 2002 1.142 1.169 1.097 1.151 1,089,758 -0.03(-2.29%)
Aug 30, 2002 1.124 1.196 1.124 1.178 11,898 +0.04(+3.15%)
Aug 29, 2002 1.178 1.178 1.124 1.142 14,455 -0.04(-3.05%)
Aug 28, 2002 1.259 1.259 1.178 1.178 28,133 -0.07(-5.76%)
Aug 27, 2002 1.160 1.250 1.160 1.250 44,257 +0.09(+7.75%)
Aug 26, 2002 1.169 1.205 1.151 1.160 8,228 -0.05(-4.44%)
Aug 23, 2002 1.241 1.241 1.205 1.214 12,454 +0.04(+3.05%)
Aug 22, 2002 1.169 1.196 1.169 1.178 15,011 +0.00(+0.00%)
Aug 21, 2002 1.241 1.241 1.169 1.178 16,568 -0.05(-4.38%)
Aug 20, 2002 1.196 1.232 1.169 1.232 8,228 +0.04(+3.79%)
Aug 16, 2002 1.160 1.250 1.133 1.187 25,242 +0.03(+2.33%)
Aug 15, 2002 1.169 1.214 1.133 1.160 9,229 -0.04(-3.73%)
Aug 14, 2002 1.178 1.205 1.124 1.205 15,456 +0.03(+2.29%)
Aug 13, 2002 1.124 1.214 1.124 1.178 19,237 -0.02(-1.50%)
Aug 12, 2002 1.214 1.223 1.088 1.196 28,022 +0.10(+9.02%)
Aug 07, 2002 1.097 1.124 1.088 1.097 6,671 +0.00(+0.00%)
Aug 06, 2002 1.124 1.169 1.079 1.097 22,128 -0.04(-3.18%)
Aug 05, 2002 1.133 1.151 1.124 1.133 567,119 -0.08(-6.67%)
Aug 02, 2002 1.151 1.214 1.142 1.214 18,903 +0.04(+3.05%)
Aug 01, 2002 1.205 1.232 1.142 1.178 28,022 +0.05(+4.80%)
Jul 31, 2002 1.124 1.205 1.079 1.124 33,026 +0.04(+4.17%)
Jul 30, 2002 1.079 1.160 1.079 1.079 23,351 -0.04(-4.00%)
Jul 29, 2002 1.124 1.160 1.079 1.124 26,799 +0.00(+0.00%)
Jul 26, 2002 1.124 1.205 1.097 1.124 26,465 +0.04(+3.31%)
Jul 25, 2002 1.079 1.250 1.079 1.088 30,691 +0.01(+0.83%)
Jul 24, 2002 1.088 1.151 1.079 1.079 74,059 -0.05(-4.76%)
Jul 23, 2002 1.034 1.169 1.034 1.133 53,598 +0.01(+0.80%)
Jul 22, 2002 1.088 1.169 1.061 1.124 76,171 -0.04(-3.85%)
Jul 19, 2002 1.196 1.268 1.169 1.169 27,466 -0.01(-0.76%)
Jul 17, 2002 1.169 1.295 1.169 1.178 27,799 -0.06(-5.07%)
Jul 12, 2002 1.178 1.304 1.178 1.241 23,129 -0.01(-0.72%)
Jul 11, 2002 1.169 1.349 1.151 1.250 68,054 -0.01(-0.71%)
Jul 10, 2002 1.124 1.484 1.079 1.259 81,954 +0.12(+10.24%)
Jul 09, 2002 1.196 1.349 1.142 1.142 57,045 -0.05(-4.51%)
Jul 08, 2002 1.304 1.304 1.079 1.196 135,219 -0.28(-18.90%)
Jul 05, 2002 1.403 1.484 1.403 1.475 14,900 +0.04(+2.50%)
Jul 04, 2002 1.529 1.556 1.394 1.439 43,367 +0.00(+0.00%)
Jul 03, 2002 1.529 1.556 1.394 1.439 43,367 -0.15(-9.60%)
Jul 02, 2002 1.709 1.709 1.439 1.592 45,814 -0.07(-4.32%)
Jul 01, 2002 1.529 1.664 1.475 1.664 31,024 +0.19(+12.80%)
Jun 28, 2002 1.439 1.529 1.367 1.475 82,065 +0.04(+2.50%)
Jun 27, 2002 1.655 1.664 1.439 1.439 78,729 -0.31(-17.53%)
Jun 26, 2002 1.817 1.835 1.583 1.745 74,615 -0.10(-5.37%)
Jun 25, 2002 1.835 1.933 1.826 1.844 25,798 -0.09(-4.65%)
Jun 21, 2002 2.023 2.158 1.933 1.933 38,475 -0.05(-2.71%)
Jun 20, 2002 1.942 2.068 1.888 1.987 44,146 +0.03(+1.38%)
Jun 19, 2002 1.987 2.059 1.844 1.960 44,702 -0.12(-5.63%)
Jun 18, 2002 2.203 2.248 1.987 2.077 56,155 -0.20(-8.70%)
Jun 17, 2002 2.158 2.329 1.799 2.275 92,073 +0.03(+1.20%)
Jun 14, 2002 2.257 2.293 2.068 2.248 80,175 -0.28(-11.03%)
Jun 12, 2002 2.617 2.653 2.428 2.527 80,063 -0.11(-4.10%)
Jun 11, 2002 2.635 2.698 2.572 2.635 57,823 -0.09(-3.30%)
Jun 10, 2002 2.617 2.788 2.617 2.725 39,809 -0.07(-2.57%)
Jun 07, 2002 2.653 3.147 2.518 2.797 95,409 +0.01(+0.32%)
Jun 06, 2002 2.833 2.878 2.662 2.788 31,580 -0.09(-3.13%)
Jun 05, 2002 3.076 3.165 2.743 2.878 33,359 +0.09(+3.23%)
May 31, 2002 2.518 3.147 2.518 2.788 92,407 +0.05(+1.97%)
May 28, 2002 2.698 2.878 2.698 2.734 64,718 -0.16(-5.59%)
May 27, 2002 3.094 3.147 2.788 2.896 69,166 +0.00(+0.00%)
May 24, 2002 3.094 3.147 2.788 2.896 69,166 -0.21(-6.67%)
May 23, 2002 3.588 3.588 2.950 3.103 92,963 -0.40(-11.54%)
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.