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 )

6.270 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2019 2.187 2.196 1.931 2.097 636,577 -0.10(-4.51%)
Feb 27, 2019 2.178 2.205 2.142 2.196 214,361 +0.04(+1.67%)
Feb 26, 2019 2.187 2.232 2.142 2.160 214,939 -0.03(-1.23%)
Feb 25, 2019 2.241 2.250 2.142 2.187 336,664 -0.05(-2.41%)
Feb 22, 2019 2.214 2.286 2.187 2.241 431,753 +0.03(+1.22%)
Feb 21, 2019 2.223 2.241 2.160 2.214 213,385 -0.01(-0.40%)
Feb 20, 2019 2.232 2.250 2.187 2.223 263,824 +0.00(+0.00%)
Feb 19, 2019 2.160 2.241 2.160 2.223 329,037 +0.06(+2.92%)
Feb 15, 2019 2.268 2.349 2.034 2.160 926,170 -0.08(-3.61%)
Feb 14, 2019 2.034 2.268 2.034 2.241 1,211,959 +0.22(+10.67%)
Feb 13, 2019 1.890 2.043 1.890 2.025 457,559 +0.14(+7.66%)
Feb 12, 2019 1.773 1.890 1.773 1.881 603,326 +0.12(+6.63%)
Feb 11, 2019 1.620 1.782 1.539 1.764 472,094 +0.20(+12.64%)
Feb 08, 2019 1.548 1.593 1.494 1.566 104,105 +0.03(+1.75%)
Feb 07, 2019 1.629 1.638 1.512 1.539 295,584 -0.12(-7.06%)
Feb 06, 2019 1.656 1.683 1.647 1.656 71,524 -0.01(-0.54%)
Feb 05, 2019 1.710 1.737 1.638 1.665 140,797 -0.05(-2.63%)
Feb 04, 2019 1.674 1.782 1.674 1.710 181,764 +0.03(+1.60%)
Feb 01, 2019 1.665 1.692 1.638 1.683 125,992 +0.03(+1.63%)
Jan 31, 2019 1.683 1.710 1.632 1.656 196,668 -0.04(-2.13%)
Jan 30, 2019 1.701 1.710 1.665 1.692 129,122 +0.02(+1.08%)
Jan 29, 2019 1.710 1.710 1.647 1.674 61,513 -0.01(-0.53%)
Jan 28, 2019 1.656 1.692 1.629 1.683 86,089 +0.01(+0.54%)
Jan 25, 2019 1.656 1.710 1.629 1.674 115,993 +0.03(+1.64%)
Jan 24, 2019 1.692 1.737 1.611 1.647 316,498 -0.05(-2.66%)
Jan 23, 2019 1.800 1.836 1.665 1.692 260,955 -0.11(-6.00%)
Jan 22, 2019 1.746 1.800 1.683 1.800 373,155 +0.05(+3.09%)
Jan 18, 2019 1.710 1.755 1.697 1.746 532,192 +0.07(+4.30%)
Jan 17, 2019 1.656 1.710 1.647 1.674 248,802 +0.01(+0.54%)
Jan 16, 2019 1.701 1.728 1.647 1.665 158,042 +0.00(+0.00%)
Jan 15, 2019 1.611 1.665 1.609 1.665 188,182 +0.06(+3.93%)
Jan 14, 2019 1.575 1.674 1.575 1.602 149,288 -0.01(-0.56%)
Jan 11, 2019 1.638 1.692 1.575 1.611 357,424 -0.04(-2.19%)
Jan 10, 2019 1.611 1.674 1.557 1.647 175,795 +0.01(+0.55%)
Jan 09, 2019 1.656 1.692 1.602 1.638 268,267 +0.02(+1.11%)
Jan 08, 2019 1.575 1.701 1.575 1.620 575,743 +0.11(+7.14%)
Jan 07, 2019 1.566 1.611 1.503 1.512 572,346 -0.03(-1.75%)
Jan 04, 2019 1.449 1.548 1.449 1.539 271,762 +0.12(+8.23%)
Jan 03, 2019 1.449 1.476 1.355 1.422 211,947 -0.01(-0.63%)
Jan 02, 2019 1.269 1.440 1.242 1.431 245,952 +0.11(+8.16%)
Dec 31, 2018 1.242 1.350 1.242 1.323 328,759 +0.09(+7.30%)
Dec 28, 2018 1.242 1.296 1.197 1.233 402,533 -0.01(-0.72%)
Dec 27, 2018 1.215 1.287 1.155 1.242 335,467 +0.00(+0.00%)
Dec 26, 2018 1.143 1.251 1.122 1.242 506,470 +0.14(+13.11%)
Dec 24, 2018 1.170 1.197 1.098 1.098 142,214 -0.08(-6.87%)
Dec 21, 2018 1.188 1.215 1.152 1.179 313,426 -0.03(-2.24%)
Dec 20, 2018 1.206 1.269 1.170 1.206 412,559 +0.00(+0.00%)
Dec 19, 2018 1.215 1.296 1.161 1.206 179,995 +0.02(+1.52%)
Dec 18, 2018 1.215 1.292 1.188 1.188 260,846 -0.05(-4.35%)
Dec 17, 2018 1.332 1.332 1.215 1.242 486,122 -0.11(-8.00%)
Dec 14, 2018 1.413 1.458 1.350 1.350 140,992 -0.05(-3.85%)
Dec 13, 2018 1.422 1.458 1.377 1.404 476,562 -0.06(-4.29%)
Dec 12, 2018 1.440 1.494 1.433 1.467 105,664 +0.05(+3.82%)
Dec 11, 2018 1.413 1.458 1.395 1.413 101,686 +0.02(+1.29%)
Dec 10, 2018 1.467 1.476 1.395 1.395 272,936 -0.08(-5.49%)
Dec 07, 2018 1.476 1.548 1.476 1.476 156,324 +0.05(+3.14%)
Dec 06, 2018 1.494 1.512 1.422 1.431 271,775 -0.11(-7.02%)
Dec 04, 2018 1.575 1.575 1.485 1.539 215,099 -0.04(-2.84%)
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.