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:

Vaalco Energy Inc (NY: EGY )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.989 2.053 1.989 2.035 138,836 +0.01(+0.45%)
Jan 30, 2020 1.998 2.035 1.962 2.025 217,985 -0.01(-0.45%)
Jan 29, 2020 2.080 2.120 2.016 2.035 134,448 -0.03(-1.32%)
Jan 28, 2020 2.016 2.080 1.953 2.062 208,220 +0.11(+5.58%)
Jan 27, 2020 2.044 2.080 1.953 1.953 269,626 -0.19(-8.90%)
Jan 24, 2020 2.116 2.162 2.080 2.143 94,576 +0.03(+1.29%)
Jan 23, 2020 2.080 2.143 2.053 2.116 199,475 -0.01(-0.43%)
Jan 22, 2020 2.198 2.198 2.053 2.125 357,825 -0.03(-1.27%)
Jan 21, 2020 2.216 2.262 2.134 2.153 345,452 -0.12(-5.20%)
Jan 17, 2020 2.289 2.289 2.271 2.271 155,351 -0.03(-1.19%)
Jan 16, 2020 2.289 2.307 2.271 2.298 107,104 +0.01(+0.40%)
Jan 15, 2020 2.280 2.298 2.262 2.289 158,856 +0.00(+0.00%)
Jan 14, 2020 2.252 2.298 2.252 2.289 158,956 +0.01(+0.40%)
Jan 13, 2020 2.252 2.307 2.252 2.280 250,928 -0.02(-0.79%)
Jan 10, 2020 2.307 2.361 2.207 2.298 432,583 -0.01(-0.39%)
Jan 09, 2020 2.189 2.316 2.162 2.307 533,836 +0.20(+9.48%)
Jan 08, 2020 2.180 2.180 2.098 2.107 178,650 -0.07(-3.33%)
Jan 07, 2020 2.107 2.207 2.107 2.180 288,073 +0.08(+3.90%)
Jan 06, 2020 2.089 2.116 2.062 2.098 215,104 +0.03(+1.32%)
Jan 03, 2020 2.044 2.098 2.030 2.071 237,596 +0.05(+2.24%)
Jan 02, 2020 2.025 2.071 1.980 2.025 98,790 +0.01(+0.45%)
Dec 31, 2019 2.107 2.153 1.994 2.016 239,137 -0.06(-3.06%)
Dec 30, 2019 1.953 2.098 1.953 2.080 312,583 +0.12(+6.02%)
Dec 27, 2019 1.953 2.007 1.907 1.962 446,456 -0.01(-0.46%)
Dec 26, 2019 1.835 1.971 1.835 1.971 361,550 +0.11(+5.85%)
Dec 24, 2019 1.817 1.862 1.817 1.862 167,462 +0.03(+1.49%)
Dec 23, 2019 1.817 1.862 1.817 1.835 256,353 +0.00(+0.00%)
Dec 20, 2019 1.826 1.835 1.767 1.835 475,522 +0.01(+0.50%)
Dec 19, 2019 1.798 1.835 1.798 1.826 131,993 +0.01(+0.50%)
Dec 18, 2019 1.826 1.855 1.798 1.817 171,007 -0.01(-0.50%)
Dec 17, 2019 1.817 1.844 1.817 1.826 170,143 -0.01(-0.49%)
Dec 16, 2019 1.817 1.844 1.807 1.835 187,369 +0.02(+1.00%)
Dec 13, 2019 1.835 1.844 1.798 1.817 100,411 +0.00(+0.00%)
Dec 12, 2019 1.789 1.835 1.789 1.817 81,967 +0.02(+1.01%)
Dec 11, 2019 1.817 1.846 1.780 1.798 231,076 -0.05(-2.46%)
Dec 10, 2019 1.817 1.844 1.817 1.844 50,714 +0.02(+1.00%)
Dec 09, 2019 1.835 1.858 1.817 1.826 94,529 -0.01(-0.49%)
Dec 06, 2019 1.862 1.898 1.826 1.835 219,649 -0.02(-0.98%)
Dec 05, 2019 1.817 1.898 1.817 1.853 285,387 +0.06(+3.55%)
Dec 04, 2019 1.689 1.848 1.679 1.789 387,979 +0.09(+5.35%)
Dec 03, 2019 1.608 1.698 1.599 1.698 415,584 +0.12(+7.47%)
Dec 02, 2019 1.680 1.680 1.571 1.580 217,104 -0.08(-4.92%)
Nov 29, 2019 1.608 1.680 1.589 1.662 162,507 +0.05(+3.39%)
Nov 27, 2019 1.589 1.617 1.553 1.608 299,032 +0.02(+1.14%)
Nov 26, 2019 1.608 1.617 1.589 1.589 153,213 -0.03(-1.69%)
Nov 25, 2019 1.689 1.689 1.617 1.617 250,275 +0.05(+2.89%)
Nov 22, 2019 1.544 1.571 1.540 1.571 140,597 +0.04(+2.37%)
Nov 21, 2019 1.562 1.585 1.517 1.535 219,955 -0.03(-1.74%)
Nov 20, 2019 1.626 1.630 1.562 1.562 305,828 -0.05(-3.37%)
Nov 19, 2019 1.680 1.680 1.599 1.617 462,744 -0.07(-4.30%)
Nov 18, 2019 1.689 1.726 1.680 1.689 162,646 -0.04(-2.11%)
Nov 15, 2019 1.771 1.771 1.680 1.726 204,566 -0.03(-1.55%)
Nov 14, 2019 1.771 1.798 1.744 1.753 142,009 -0.03(-1.53%)
Nov 13, 2019 1.798 1.826 1.771 1.780 258,503 -0.04(-2.00%)
Nov 12, 2019 1.817 1.826 1.798 1.817 111,912 +0.00(+0.00%)
Nov 11, 2019 1.807 1.826 1.780 1.817 132,966 +0.00(+0.00%)
Nov 08, 2019 1.826 1.835 1.753 1.817 392,947 -0.02(-0.99%)
Nov 07, 2019 1.807 1.835 1.780 1.835 328,883 +0.01(+0.50%)
Nov 06, 2019 1.780 1.844 1.780 1.826 245,182 +0.01(+0.50%)
Nov 05, 2019 1.835 1.835 1.807 1.817 147,396 -0.01(-0.50%)
Nov 04, 2019 1.835 1.844 1.807 1.826 231,688 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.