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 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2013 5.572 5.572 5.472 5.500 285,546 -0.02(-0.33%)
Nov 27, 2013 5.636 5.691 5.491 5.518 597,453 -0.15(-2.72%)
Nov 26, 2013 5.482 5.854 5.482 5.672 944,157 +0.40(+7.59%)
Nov 25, 2013 5.454 5.454 5.228 5.272 486,266 -0.21(-3.81%)
Nov 22, 2013 5.482 5.545 5.282 5.482 537,141 +0.03(+0.50%)
Nov 21, 2013 5.145 5.468 5.145 5.454 594,879 +0.35(+6.95%)
Nov 20, 2013 5.045 5.182 4.982 5.100 569,204 +0.07(+1.45%)
Nov 19, 2013 5.145 5.300 5.009 5.027 548,942 -0.14(-2.64%)
Nov 18, 2013 5.536 5.545 5.127 5.163 543,570 -0.36(-6.58%)
Nov 15, 2013 5.645 5.709 5.509 5.527 615,596 -0.14(-2.41%)
Nov 14, 2013 5.427 5.718 5.263 5.663 737,110 +0.23(+4.18%)
Nov 13, 2013 5.218 5.445 5.154 5.436 780,657 +0.16(+3.10%)
Nov 12, 2013 5.227 5.272 5.109 5.272 656,203 +0.05(+0.87%)
Nov 11, 2013 5.363 5.372 5.200 5.227 514,285 -0.16(-3.04%)
Nov 08, 2013 4.627 5.400 4.627 5.391 1,144,002 +0.75(+16.27%)
Nov 07, 2013 4.800 4.872 4.572 4.636 839,645 -0.15(-3.04%)
Nov 06, 2013 4.863 5.027 4.736 4.782 479,655 -0.06(-1.31%)
Nov 05, 2013 5.145 5.145 4.800 4.845 424,332 -0.30(-5.83%)
Nov 04, 2013 4.782 5.145 4.782 5.145 541,365 +0.41(+8.64%)
Nov 01, 2013 4.782 4.845 4.572 4.736 700,838 -0.05(-1.14%)
Oct 31, 2013 5.063 5.068 4.791 4.791 504,853 -0.25(-5.05%)
Oct 30, 2013 5.272 5.354 5.009 5.045 525,390 -0.24(-4.48%)
Oct 29, 2013 5.263 5.309 5.200 5.282 250,030 +0.05(+1.04%)
Oct 28, 2013 5.218 5.291 5.172 5.227 287,094 -0.01(-0.17%)
Oct 25, 2013 5.182 5.272 5.091 5.236 457,747 +0.09(+1.77%)
Oct 24, 2013 4.945 5.154 4.891 5.145 445,726 +0.17(+3.47%)
Oct 23, 2013 5.100 5.127 4.954 4.972 575,388 -0.19(-3.70%)
Oct 22, 2013 5.363 5.409 5.154 5.163 570,088 -0.15(-2.91%)
Oct 21, 2013 5.300 5.469 5.227 5.318 612,531 +0.00(+0.00%)
Oct 18, 2013 5.318 5.318 5.109 5.318 541,860 +0.07(+1.39%)
Oct 17, 2013 5.236 5.292 5.132 5.245 377,668 -0.02(-0.35%)
Oct 16, 2013 5.063 5.309 5.063 5.263 436,262 +0.25(+5.08%)
Oct 15, 2013 5.054 5.191 5.000 5.009 445,188 -0.06(-1.25%)
Oct 14, 2013 5.045 5.118 5.018 5.072 248,931 -0.01(-0.18%)
Oct 11, 2013 4.909 5.136 4.882 5.082 432,834 +0.14(+2.76%)
Oct 10, 2013 4.827 4.968 4.800 4.945 336,189 +0.17(+3.62%)
Oct 09, 2013 5.027 5.127 4.772 4.772 674,997 -0.25(-5.06%)
Oct 08, 2013 5.036 5.191 5.009 5.027 511,105 -0.02(-0.36%)
Oct 07, 2013 5.109 5.200 5.036 5.045 344,718 -0.11(-2.12%)
Oct 04, 2013 5.118 5.218 5.082 5.154 315,274 +0.03(+0.53%)
Oct 03, 2013 5.136 5.154 5.036 5.127 404,502 -0.03(-0.53%)
Oct 02, 2013 5.263 5.300 5.145 5.154 493,733 -0.15(-2.74%)
Oct 01, 2013 5.054 5.300 5.054 5.300 702,949 +0.23(+4.48%)
Sep 30, 2013 4.991 5.118 4.927 5.072 598,234 +0.03(+0.54%)
Sep 27, 2013 5.018 5.082 4.982 5.045 370,769 +0.03(+0.54%)
Sep 26, 2013 4.800 5.036 4.736 5.018 612,659 +0.22(+4.55%)
Sep 25, 2013 4.872 4.991 4.800 4.800 437,110 -0.10(-2.04%)
Sep 24, 2013 4.891 4.959 4.818 4.900 537,168 -0.01(-0.19%)
Sep 23, 2013 4.972 5.036 4.900 4.909 322,236 -0.11(-2.17%)
Sep 20, 2013 4.963 5.054 4.904 5.018 731,867 +0.10(+2.03%)
Sep 19, 2013 4.972 5.045 4.909 4.918 298,702 -0.04(-0.73%)
Sep 18, 2013 4.918 5.072 4.818 4.954 473,704 +0.04(+0.74%)
Sep 17, 2013 4.818 4.927 4.809 4.918 478,286 +0.09(+1.88%)
Sep 16, 2013 4.913 4.936 4.809 4.827 667,765 -0.08(-1.67%)
Sep 13, 2013 4.927 5.027 4.832 4.909 825,043 -0.01(-0.18%)
Sep 12, 2013 4.991 5.018 4.918 4.918 500,830 -0.08(-1.64%)
Sep 11, 2013 4.891 5.018 4.891 5.000 671,477 +0.09(+1.85%)
Sep 10, 2013 5.309 5.318 4.891 4.909 1,279,495 -0.41(-7.69%)
Sep 09, 2013 5.127 5.345 5.109 5.318 602,855 +0.23(+4.46%)
Sep 06, 2013 5.127 5.191 5.027 5.091 1,407,592 -0.02(-0.36%)
Sep 05, 2013 5.009 5.145 5.009 5.109 437,284 +0.08(+1.63%)
Sep 04, 2013 5.136 5.163 5.004 5.027 496,417 -0.09(-1.78%)
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.