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 (%)
Jul 31, 2008 6.085 6.249 5.777 5.949 578,679 -0.21(-3.39%)
Jul 30, 2008 5.695 6.203 5.577 6.158 668,190 +0.43(+7.45%)
Jul 29, 2008 5.731 5.795 5.504 5.731 506,189 +0.04(+0.64%)
Jul 28, 2008 5.767 5.831 5.631 5.695 567,629 -0.09(-1.57%)
Jul 25, 2008 5.686 5.886 5.677 5.786 731,960 +0.10(+1.76%)
Jul 24, 2008 5.668 5.831 5.422 5.686 720,415 -0.01(-0.16%)
Jul 23, 2008 5.795 5.904 5.622 5.695 671,009 -0.20(-3.39%)
Jul 22, 2008 6.122 6.276 5.767 5.895 986,400 -0.45(-7.15%)
Jul 21, 2008 6.058 6.431 5.958 6.349 685,710 +0.23(+3.71%)
Jul 18, 2008 6.004 6.340 5.931 6.122 581,557 -0.03(-0.44%)
Jul 17, 2008 6.540 6.594 5.822 6.149 1,144,051 -0.47(-7.13%)
Jul 16, 2008 6.812 6.857 6.421 6.621 724,565 -0.21(-3.06%)
Jul 15, 2008 7.094 7.175 6.821 6.830 718,083 -0.33(-4.57%)
Jul 14, 2008 7.130 7.257 7.012 7.157 598,059 -0.02(-0.25%)
Jul 11, 2008 7.030 7.257 6.857 7.175 1,029,156 +0.16(+2.33%)
Jul 10, 2008 6.358 7.066 6.358 7.012 1,418,906 +0.58(+9.04%)
Jul 09, 2008 6.503 6.857 6.403 6.431 1,021,283 -0.16(-2.48%)
Jul 08, 2008 6.585 6.721 6.222 6.594 1,032,408 -0.14(-2.02%)
Jul 07, 2008 6.930 6.975 6.512 6.730 943,189 -0.21(-3.01%)
Jul 04, 2008 7.393 7.402 6.458 6.939 1,034,397 +0.00(+0.00%)
Jul 03, 2008 7.393 7.402 6.458 6.939 1,034,397 -0.55(-7.39%)
Jul 02, 2008 7.875 7.875 7.457 7.493 951,241 -0.28(-3.62%)
Jul 01, 2008 7.766 7.811 7.539 7.775 758,452 +0.08(+1.06%)
Jun 30, 2008 7.729 7.974 7.684 7.693 628,543 -0.02(-0.24%)
Jun 27, 2008 7.793 7.947 7.675 7.711 1,806,906 +0.00(+0.00%)
Jun 26, 2008 7.548 7.993 7.548 7.711 866,547 +0.15(+1.92%)
Jun 25, 2008 7.720 7.766 7.357 7.566 1,122,910 -0.09(-1.19%)
Jun 24, 2008 7.920 7.920 7.629 7.657 716,449 -0.26(-3.33%)
Jun 23, 2008 7.720 7.947 7.648 7.920 792,628 +0.27(+3.56%)
Jun 20, 2008 7.602 7.843 7.511 7.648 1,315,176 +0.10(+1.32%)
Jun 19, 2008 8.084 8.084 7.457 7.548 1,181,248 -0.50(-6.21%)
Jun 18, 2008 7.584 8.161 7.566 8.047 1,816,676 +0.53(+7.00%)
Jun 17, 2008 7.157 7.566 7.130 7.520 1,525,459 +0.36(+5.08%)
Jun 16, 2008 7.121 7.239 7.103 7.157 666,927 +0.07(+1.03%)
Jun 13, 2008 6.985 7.203 6.985 7.084 982,822 +0.06(+0.91%)
Jun 12, 2008 6.876 7.130 6.876 7.021 1,355,155 +0.07(+1.05%)
Jun 11, 2008 6.994 7.130 6.948 6.948 728,137 -0.03(-0.39%)
Jun 10, 2008 7.003 7.157 6.832 6.975 819,379 -0.08(-1.16%)
Jun 09, 2008 6.903 7.230 6.812 7.057 938,475 +0.15(+2.24%)
Jun 06, 2008 6.830 7.148 6.812 6.903 2,366,295 +0.23(+3.40%)
Jun 05, 2008 6.122 6.676 6.113 6.676 1,156,052 +0.45(+7.30%)
Jun 04, 2008 6.721 6.803 6.140 6.222 1,830,941 -0.51(-7.56%)
Jun 03, 2008 6.776 6.930 6.721 6.730 799,118 -0.05(-0.67%)
Jun 02, 2008 6.639 6.876 6.639 6.776 1,661,552 +0.09(+1.36%)
May 30, 2008 6.712 6.794 6.521 6.685 1,611,126 -0.03(-0.41%)
May 29, 2008 7.193 7.257 6.676 6.712 2,633,603 -0.45(-6.34%)
May 28, 2008 7.039 7.175 6.630 7.166 1,849,720 +0.06(+0.90%)
May 27, 2008 7.148 7.266 7.039 7.103 988,878 -0.13(-1.76%)
May 26, 2008 7.312 7.312 7.048 7.230 0 +0.00(+0.00%)
May 23, 2008 7.312 7.312 7.048 7.230 583,530 +0.00(+0.00%)
May 22, 2008 7.293 7.575 7.184 7.230 1,212,829 +0.02(+0.25%)
May 21, 2008 7.439 7.557 7.193 7.212 1,371,557 -0.04(-0.50%)
May 20, 2008 7.084 7.493 7.084 7.248 1,638,108 +0.16(+2.31%)
May 19, 2008 6.903 7.348 6.830 7.084 1,409,309 +0.24(+3.45%)
May 16, 2008 6.812 6.985 6.757 6.848 1,302,085 +0.21(+3.15%)
May 15, 2008 6.549 6.676 6.267 6.639 912,286 +0.11(+1.67%)
May 14, 2008 6.676 6.767 6.222 6.530 886,505 -0.15(-2.18%)
May 13, 2008 6.376 6.676 6.276 6.676 1,226,913 +0.30(+4.70%)
May 12, 2008 6.176 6.403 6.031 6.376 783,770 +0.20(+3.24%)
May 09, 2008 6.149 6.249 5.931 6.176 503,020 +0.12(+1.95%)
May 08, 2008 6.285 6.285 5.904 6.058 663,766 -0.03(-0.45%)
May 07, 2008 6.240 6.285 6.058 6.085 682,112 -0.14(-2.19%)
May 06, 2008 6.067 6.222 6.040 6.222 893,524 +0.19(+3.16%)
May 05, 2008 5.767 6.067 5.767 6.031 580,521 +0.22(+3.75%)
May 02, 2008 5.895 5.949 5.767 5.813 447,700 -0.08(-1.39%)
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.