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 )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 1.663 1.690 1.612 1.636 199,045 -0.04(-2.13%)
Jan 30, 2019 1.681 1.690 1.645 1.672 130,683 +0.02(+1.08%)
Jan 29, 2019 1.690 1.690 1.627 1.654 62,256 -0.01(-0.54%)
Jan 28, 2019 1.636 1.672 1.610 1.663 87,130 +0.01(+0.54%)
Jan 25, 2019 1.636 1.690 1.610 1.654 117,395 +0.03(+1.64%)
Jan 24, 2019 1.672 1.716 1.592 1.627 320,324 -0.04(-2.66%)
Jan 23, 2019 1.779 1.814 1.645 1.672 264,109 -0.11(-6.00%)
Jan 22, 2019 1.725 1.779 1.663 1.779 377,665 +0.05(+3.09%)
Jan 18, 2019 1.690 1.734 1.676 1.725 538,624 +0.07(+4.30%)
Jan 17, 2019 1.636 1.690 1.628 1.654 251,809 +0.01(+0.54%)
Jan 16, 2019 1.681 1.707 1.627 1.645 159,952 +0.00(+0.00%)
Jan 15, 2019 1.592 1.645 1.590 1.645 190,457 +0.06(+3.93%)
Jan 14, 2019 1.556 1.654 1.556 1.583 151,092 -0.01(-0.56%)
Jan 11, 2019 1.619 1.672 1.556 1.592 361,744 -0.04(-2.19%)
Jan 10, 2019 1.592 1.654 1.538 1.627 177,920 +0.01(+0.55%)
Jan 09, 2019 1.636 1.672 1.583 1.619 271,509 +0.02(+1.11%)
Jan 08, 2019 1.556 1.681 1.556 1.601 582,701 +0.11(+7.14%)
Jan 07, 2019 1.547 1.592 1.485 1.494 579,264 -0.03(-1.75%)
Jan 04, 2019 1.432 1.530 1.432 1.521 275,046 +0.12(+8.23%)
Jan 03, 2019 1.432 1.458 1.338 1.405 214,508 -0.01(-0.63%)
Jan 02, 2019 1.254 1.423 1.227 1.414 248,925 +0.11(+8.16%)
Dec 31, 2018 1.227 1.334 1.227 1.307 332,732 +0.09(+7.30%)
Dec 28, 2018 1.227 1.281 1.183 1.218 407,397 -0.01(-0.73%)
Dec 27, 2018 1.201 1.272 1.141 1.227 339,522 +0.00(+0.00%)
Dec 26, 2018 1.129 1.236 1.108 1.227 512,591 +0.14(+13.11%)
Dec 24, 2018 1.156 1.183 1.085 1.085 143,933 -0.08(-6.87%)
Dec 21, 2018 1.174 1.201 1.138 1.165 317,214 -0.03(-2.24%)
Dec 20, 2018 1.192 1.254 1.156 1.192 417,545 +0.00(+0.00%)
Dec 19, 2018 1.201 1.281 1.147 1.192 182,170 +0.02(+1.52%)
Dec 18, 2018 1.201 1.277 1.174 1.174 263,998 -0.05(-4.35%)
Dec 17, 2018 1.316 1.316 1.201 1.227 491,997 -0.11(-8.00%)
Dec 14, 2018 1.396 1.441 1.334 1.334 142,696 -0.05(-3.85%)
Dec 13, 2018 1.405 1.441 1.361 1.387 482,321 -0.06(-4.29%)
Dec 12, 2018 1.423 1.476 1.416 1.450 106,941 +0.05(+3.82%)
Dec 11, 2018 1.396 1.441 1.378 1.396 102,915 +0.02(+1.29%)
Dec 10, 2018 1.450 1.458 1.378 1.378 276,235 -0.08(-5.49%)
Dec 07, 2018 1.458 1.530 1.458 1.458 158,213 +0.04(+3.15%)
Dec 06, 2018 1.476 1.494 1.405 1.414 275,060 -0.11(-7.02%)
Dec 04, 2018 1.556 1.556 1.467 1.521 217,698 -0.04(-2.84%)
Dec 03, 2018 1.521 1.625 1.503 1.565 484,724 +0.12(+7.98%)
Nov 30, 2018 1.450 1.521 1.396 1.450 285,054 -0.01(-0.61%)
Nov 29, 2018 1.458 1.476 1.396 1.458 250,280 +0.03(+1.86%)
Nov 28, 2018 1.405 1.458 1.350 1.432 214,291 +0.04(+2.55%)
Nov 27, 2018 1.396 1.423 1.352 1.396 124,011 -0.02(-1.26%)
Nov 26, 2018 1.352 1.467 1.316 1.414 360,538 +0.10(+7.43%)
Nov 23, 2018 1.325 1.378 1.298 1.316 256,268 -0.10(-6.92%)
Nov 21, 2018 1.414 1.414 1.414 0 +0.08(+6.00%)
Nov 20, 2018 1.361 1.423 1.272 1.334 569,468 -0.05(-3.85%)
Nov 19, 2018 1.556 1.565 1.378 1.387 947,133 -0.19(-11.86%)
Nov 16, 2018 1.681 1.707 1.556 1.574 415,606 -0.10(-5.85%)
Nov 15, 2018 1.645 1.690 1.645 1.672 152,781 +0.01(+0.53%)
Nov 14, 2018 1.725 1.761 1.645 1.663 267,107 -0.03(-1.58%)
Nov 13, 2018 1.743 1.743 1.654 1.690 531,016 -0.05(-3.06%)
Nov 12, 2018 1.876 1.912 1.734 1.743 385,322 -0.11(-5.77%)
Nov 09, 2018 1.885 1.885 1.699 1.850 578,205 -0.10(-5.02%)
Nov 08, 2018 2.099 2.099 1.672 1.948 1,198,607 +0.07(+3.79%)
Nov 07, 2018 1.912 2.028 1.832 1.876 542,977 -0.01(-0.47%)
Nov 06, 2018 1.761 1.903 1.761 1.885 328,084 +0.12(+7.07%)
Nov 05, 2018 1.681 1.779 1.681 1.761 451,070 +0.10(+5.88%)
Nov 02, 2018 1.743 1.805 1.632 1.663 485,324 -0.06(-3.61%)
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.