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, 2009 3.942 4.105 3.896 4.024 290,444 +0.05(+1.14%)
Jul 30, 2009 3.860 4.096 3.833 3.978 443,852 +0.16(+4.29%)
Jul 29, 2009 3.924 3.960 3.778 3.815 501,308 -0.25(-6.25%)
Jul 28, 2009 4.142 4.151 3.896 4.069 459,163 -0.15(-3.66%)
Jul 27, 2009 4.260 4.314 4.178 4.223 287,092 -0.02(-0.43%)
Jul 24, 2009 4.160 4.260 4.124 4.242 1,294 +0.05(+1.30%)
Jul 23, 2009 4.233 4.341 4.151 4.187 713,523 -0.13(-2.95%)
Jul 22, 2009 4.323 4.387 4.269 4.314 228,997 -0.05(-1.25%)
Jul 21, 2009 4.541 4.596 4.242 4.369 371,385 -0.16(-3.61%)
Jul 20, 2009 4.369 4.541 4.332 4.532 596,853 +0.22(+5.05%)
Jul 17, 2009 4.251 4.351 4.178 4.314 746,679 -0.03(-0.63%)
Jul 16, 2009 4.360 4.387 4.214 4.341 461,945 -0.05(-1.24%)
Jul 15, 2009 4.269 4.450 4.269 4.396 1,216,462 +0.16(+3.86%)
Jul 14, 2009 3.969 4.233 3.878 4.233 1,532,878 +0.25(+6.15%)
Jul 13, 2009 3.906 4.015 3.869 3.987 1,319,996 +0.33(+8.93%)
Jul 10, 2009 3.551 3.751 3.424 3.660 817,193 +0.07(+2.03%)
Jul 09, 2009 3.442 3.706 3.406 3.588 1,018,007 +0.07(+2.07%)
Jul 08, 2009 3.451 3.569 3.406 3.515 1,041,239 +0.03(+0.78%)
Jul 07, 2009 3.597 3.651 3.470 3.488 893,348 -0.18(-4.95%)
Jul 06, 2009 3.488 3.797 3.415 3.669 848,772 +0.11(+3.06%)
Jul 02, 2009 3.806 3.806 3.560 3.560 760,578 -0.31(-7.98%)
Jul 01, 2009 3.860 3.924 3.797 3.869 1,095,740 +0.03(+0.71%)
Jun 30, 2009 3.688 3.842 3.669 3.842 901,806 +0.15(+4.19%)
Jun 29, 2009 3.815 3.815 3.551 3.688 487,459 -0.02(-0.49%)
Jun 26, 2009 3.479 3.706 3.479 3.706 1,282,001 +0.15(+4.35%)
Jun 25, 2009 3.451 3.560 3.442 3.551 430,686 +0.17(+5.11%)
Jun 24, 2009 3.342 3.524 3.279 3.379 633,183 +0.14(+4.20%)
Jun 23, 2009 3.270 3.342 3.233 3.243 406,411 +0.02(+0.56%)
Jun 22, 2009 3.515 3.533 3.224 3.224 581,660 -0.32(-8.97%)
Jun 19, 2009 3.615 3.615 3.497 3.542 701,416 -0.01(-0.26%)
Jun 18, 2009 3.678 3.715 3.497 3.551 784,725 -0.13(-3.46%)
Jun 17, 2009 3.633 3.697 3.524 3.678 456,151 +0.04(+1.00%)
Jun 16, 2009 3.797 3.860 3.642 3.642 468,327 -0.15(-4.07%)
Jun 15, 2009 3.851 3.933 3.751 3.797 506,906 -0.15(-3.91%)
Jun 12, 2009 3.933 3.996 3.860 3.951 456,248 -0.02(-0.46%)
Jun 11, 2009 3.933 4.087 3.896 3.969 457,345 +0.11(+2.82%)
Jun 10, 2009 4.133 4.160 3.833 3.860 758,803 -0.17(-4.28%)
Jun 09, 2009 3.951 4.087 3.951 4.033 494,344 +0.13(+3.26%)
Jun 08, 2009 3.996 4.015 3.878 3.906 392,769 -0.14(-3.37%)
Jun 05, 2009 4.151 4.165 4.042 4.042 636,485 +0.00(+0.00%)
Jun 04, 2009 3.969 4.142 3.915 4.042 526,426 +0.03(+0.68%)
Jun 03, 2009 4.251 4.251 3.906 4.015 596,468 -0.26(-6.16%)
Jun 02, 2009 4.341 4.423 4.223 4.278 1,336,512 -0.05(-1.05%)
Jun 01, 2009 4.269 4.460 4.151 4.323 983,100 +0.18(+4.39%)
May 29, 2009 4.187 4.251 4.033 4.142 856,602 -0.04(-0.87%)
May 28, 2009 3.906 4.214 3.906 4.178 841,436 +0.27(+6.98%)
May 27, 2009 3.906 4.024 3.878 3.906 763,544 +0.01(+0.23%)
May 26, 2009 3.633 3.951 3.579 3.896 920,533 +0.28(+7.79%)
May 22, 2009 3.678 3.733 3.615 3.615 423,303 -0.03(-0.75%)
May 21, 2009 3.633 3.724 3.597 3.642 627,685 +0.01(+0.25%)
May 20, 2009 3.869 3.942 3.633 3.633 861,466 -0.18(-4.76%)
May 19, 2009 3.806 4.024 3.706 3.815 1,027,655 +0.07(+1.94%)
May 18, 2009 4.024 4.024 3.606 3.742 1,298,935 -0.15(-3.96%)
May 15, 2009 4.296 4.296 3.860 3.896 845,028 -0.38(-8.92%)
May 14, 2009 4.214 4.305 4.087 4.278 906,614 +0.09(+2.17%)
May 13, 2009 4.641 4.641 4.178 4.187 784,827 -0.46(-9.96%)
May 12, 2009 4.923 4.923 4.559 4.650 667,301 +0.01(+0.20%)
May 11, 2009 4.886 4.996 4.632 4.641 782,514 -0.48(-9.40%)
May 08, 2009 4.832 5.177 4.814 5.123 615,993 +0.35(+7.22%)
May 07, 2009 4.896 5.032 4.641 4.777 1,240,663 -0.04(-0.75%)
May 06, 2009 4.569 4.823 4.478 4.814 1,819,874 +0.31(+6.85%)
May 05, 2009 4.523 4.532 4.405 4.505 602,114 -0.04(-0.80%)
May 04, 2009 4.341 4.559 4.244 4.541 922,651 +0.28(+6.61%)
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.