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 )

6.430 -0.220 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2009 6.994 7.330 6.767 6.821 0 -0.25(-3.47%)
Jan 29, 2009 6.966 7.448 6.939 7.066 594,924 -0.02(-0.26%)
Jan 28, 2009 7.066 7.130 6.876 7.084 469,346 +0.12(+1.69%)
Jan 27, 2009 6.948 7.084 6.594 6.966 571,239 +0.15(+2.13%)
Jan 26, 2009 6.576 7.021 6.530 6.821 387,650 +0.28(+4.31%)
Jan 23, 2009 6.149 6.666 6.058 6.540 0 +0.22(+3.45%)
Jan 22, 2009 6.785 6.785 6.140 6.322 514,626 -0.63(-9.02%)
Jan 21, 2009 6.004 7.030 5.958 6.948 711,035 +1.01(+16.97%)
Jan 20, 2009 6.558 6.621 5.922 5.940 472,426 -0.62(-9.42%)
Jan 16, 2009 6.567 6.748 6.158 6.558 0 +0.08(+1.26%)
Jan 15, 2009 5.904 6.521 5.731 6.476 766,442 +0.57(+9.69%)
Jan 14, 2009 6.240 6.349 5.858 5.904 606,443 -0.46(-7.28%)
Jan 13, 2009 6.431 6.485 6.222 6.367 681,660 -0.24(-3.58%)
Jan 12, 2009 6.594 6.776 6.358 6.603 512,080 +0.01(+0.14%)
Jan 09, 2009 6.848 6.848 6.494 6.594 462,669 -0.28(-4.10%)
Jan 08, 2009 6.585 7.266 6.494 6.876 1,633,337 +0.26(+3.98%)
Jan 07, 2009 7.075 7.193 6.403 6.612 632,287 -0.59(-8.20%)
Jan 06, 2009 7.684 7.693 6.985 7.203 1,010,456 -0.23(-3.06%)
Jan 05, 2009 6.848 7.584 6.839 7.430 985,024 +0.59(+8.63%)
Jan 02, 2009 6.757 7.157 6.721 6.839 0 +0.08(+1.21%)
Jan 01, 2009 6.131 6.903 6.131 6.757 0 +0.00(+0.00%)
Dec 31, 2008 6.131 6.903 6.131 6.757 898,960 +0.67(+11.04%)
Dec 30, 2008 5.949 6.085 5.740 6.085 955,268 +0.41(+7.20%)
Dec 29, 2008 5.531 5.677 5.431 5.677 643,680 +0.28(+5.22%)
Dec 26, 2008 5.304 5.450 5.250 5.395 0 +0.15(+2.77%)
Dec 24, 2008 5.204 5.286 5.032 5.250 150,742 +0.10(+1.94%)
Dec 23, 2008 5.259 5.450 5.023 5.150 411,511 -0.05(-1.05%)
Dec 22, 2008 5.631 5.631 4.995 5.204 490,080 -0.27(-4.98%)
Dec 19, 2008 5.431 5.795 5.350 5.477 873,295 +0.12(+2.20%)
Dec 18, 2008 5.686 5.704 5.286 5.359 2,243,632 -0.33(-5.75%)
Dec 17, 2008 6.004 6.222 5.649 5.686 805,393 -0.43(-6.98%)
Dec 16, 2008 5.958 6.113 5.713 6.113 890,036 +0.19(+3.22%)
Dec 15, 2008 6.231 6.403 5.740 5.922 861,713 -0.27(-4.40%)
Dec 12, 2008 5.777 6.194 5.586 6.194 0 +0.28(+4.76%)
Dec 11, 2008 6.185 6.412 5.722 5.913 826,881 -0.20(-3.27%)
Dec 10, 2008 5.740 6.113 5.559 6.113 526,584 +0.61(+11.06%)
Dec 09, 2008 5.749 5.931 5.400 5.504 676,960 -0.27(-4.72%)
Dec 08, 2008 5.658 5.822 5.468 5.777 825,886 +0.35(+6.35%)
Dec 05, 2008 5.749 5.849 4.914 5.431 0 -0.47(-8.00%)
Dec 04, 2008 6.530 6.767 5.831 5.904 1,508,104 -0.72(-10.84%)
Dec 03, 2008 6.540 6.776 5.985 6.621 1,370,699 +0.22(+3.40%)
Dec 02, 2008 6.322 6.431 5.677 6.403 3,143,581 +0.19(+3.07%)
Dec 01, 2008 5.377 6.508 5.377 6.213 2,181,128 +0.49(+8.57%)
Nov 28, 2008 5.758 5.904 5.395 5.722 647,104 -0.22(-3.67%)
Nov 26, 2008 4.687 5.976 4.614 5.940 1,208,849 +1.17(+24.57%)
Nov 25, 2008 4.687 4.868 4.505 4.768 1,874,765 +0.18(+3.96%)
Nov 24, 2008 3.915 4.623 3.906 4.587 916,297 +0.68(+17.44%)
Nov 21, 2008 3.669 3.942 3.479 3.906 1,194,309 +0.35(+9.69%)
Nov 20, 2008 3.706 3.842 3.542 3.560 886,165 -0.26(-6.89%)
Nov 19, 2008 3.860 3.987 3.733 3.824 498,637 -0.05(-1.41%)
Nov 18, 2008 4.060 4.060 3.724 3.878 558,269 -0.12(-2.95%)
Nov 17, 2008 4.060 4.214 3.933 3.996 363,365 +0.01(+0.23%)
Nov 14, 2008 4.414 4.428 3.987 3.987 0 -0.54(-11.85%)
Nov 13, 2008 3.842 4.523 3.742 4.523 766,110 +0.71(+18.57%)
Nov 12, 2008 4.178 4.260 3.724 3.815 1,029,837 -0.48(-11.21%)
Nov 11, 2008 4.478 4.532 4.251 4.296 486,836 -0.17(-3.86%)
Nov 10, 2008 4.532 4.759 4.360 4.469 495,129 +0.19(+4.46%)
Nov 07, 2008 3.996 4.396 3.987 4.278 0 +0.30(+7.53%)
Nov 06, 2008 4.260 4.296 3.860 3.978 620,447 -0.42(-9.50%)
Nov 05, 2008 4.505 4.578 4.332 4.396 697,918 -0.25(-5.47%)
Nov 04, 2008 4.768 4.968 4.414 4.650 619,245 -0.09(-1.92%)
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.