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 )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2009 4.178 4.269 4.051 4.178 350,447 +0.02(+0.44%)
Sep 29, 2009 4.214 4.269 3.996 4.160 441,539 -0.14(-3.17%)
Sep 28, 2009 4.251 4.403 4.187 4.296 436,629 +0.06(+1.50%)
Sep 25, 2009 4.160 4.233 4.105 4.233 481,942 +0.10(+2.42%)
Sep 24, 2009 4.296 4.414 4.096 4.133 453,293 -0.15(-3.60%)
Sep 23, 2009 4.378 4.469 4.260 4.287 658,125 -0.10(-2.28%)
Sep 22, 2009 4.396 4.423 4.305 4.387 415,309 +0.05(+1.05%)
Sep 21, 2009 4.360 4.414 4.323 4.341 268,329 -0.08(-1.85%)
Sep 18, 2009 4.360 4.450 4.305 4.423 704,450 +0.07(+1.67%)
Sep 17, 2009 4.423 4.460 4.341 4.351 311,231 +0.02(+0.42%)
Sep 16, 2009 4.269 4.441 4.260 4.332 629,203 +0.08(+1.92%)
Sep 15, 2009 4.414 4.469 4.251 4.251 621,880 -0.16(-3.70%)
Sep 14, 2009 4.378 4.469 4.323 4.414 378,397 +0.05(+1.25%)
Sep 11, 2009 4.441 4.469 4.269 4.360 475,204 +0.01(+0.21%)
Sep 10, 2009 4.278 4.387 4.233 4.351 319,106 +0.07(+1.70%)
Sep 09, 2009 4.205 4.314 4.124 4.278 436,495 +0.06(+1.51%)
Sep 08, 2009 4.096 4.305 4.096 4.214 515,810 +0.15(+3.57%)
Sep 04, 2009 4.051 4.087 3.960 4.069 385,276 +0.05(+1.36%)
Sep 03, 2009 4.042 4.105 3.951 4.015 287,696 -0.02(-0.45%)
Sep 02, 2009 3.987 4.114 3.915 4.033 924,626 +0.05(+1.14%)
Sep 01, 2009 4.269 4.269 3.887 3.987 961,455 -0.30(-6.99%)
Aug 31, 2009 4.287 4.360 4.196 4.287 498,556 +0.01(+0.21%)
Aug 28, 2009 4.514 4.569 4.278 4.278 617,220 -0.15(-3.29%)
Aug 27, 2009 4.460 4.469 4.296 4.423 479,197 -0.03(-0.61%)
Aug 26, 2009 4.432 4.514 4.360 4.450 476,820 +0.01(+0.20%)
Aug 25, 2009 4.732 4.796 4.423 4.441 925,486 -0.26(-5.60%)
Aug 24, 2009 4.814 4.859 4.632 4.705 640,944 -0.05(-1.14%)
Aug 21, 2009 4.814 4.886 4.723 4.759 751,555 +0.04(+0.77%)
Aug 20, 2009 4.750 4.905 4.668 4.723 601,941 -0.03(-0.57%)
Aug 19, 2009 4.296 4.750 4.282 4.750 1,279,025 +0.36(+8.28%)
Aug 18, 2009 4.105 4.405 4.078 4.387 780,437 +0.17(+4.09%)
Aug 17, 2009 4.196 4.265 4.069 4.214 526,138 -0.13(-2.93%)
Aug 14, 2009 4.414 4.496 4.251 4.341 589,525 -0.09(-2.05%)
Aug 13, 2009 4.460 4.496 4.369 4.432 369,928 -0.01(-0.20%)
Aug 12, 2009 4.387 4.523 4.260 4.441 621,015 +0.05(+1.03%)
Aug 11, 2009 4.487 4.523 4.223 4.396 799,917 -0.15(-3.20%)
Aug 10, 2009 4.133 4.541 4.087 4.541 661,076 +0.41(+9.89%)
Aug 07, 2009 4.124 4.223 4.087 4.133 260,312 +0.07(+1.79%)
Aug 06, 2009 4.242 4.251 4.042 4.060 220,775 -0.15(-3.46%)
Aug 05, 2009 4.332 4.387 4.187 4.205 258,174 -0.08(-1.91%)
Aug 04, 2009 4.278 4.378 4.205 4.287 381,968 +0.02(+0.43%)
Aug 03, 2009 4.069 4.278 4.069 4.269 594,350 +0.25(+6.09%)
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%)
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.