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 (%)
Dec 31, 2019 2.107 2.153 1.994 2.016 239,137 -0.06(-3.06%)
Dec 30, 2019 1.953 2.098 1.953 2.080 312,583 +0.12(+6.02%)
Dec 27, 2019 1.953 2.007 1.907 1.962 446,456 -0.01(-0.46%)
Dec 26, 2019 1.835 1.971 1.835 1.971 361,550 +0.11(+5.85%)
Dec 24, 2019 1.817 1.862 1.817 1.862 167,462 +0.03(+1.49%)
Dec 23, 2019 1.817 1.862 1.817 1.835 256,353 +0.00(+0.00%)
Dec 20, 2019 1.826 1.835 1.767 1.835 475,522 +0.01(+0.50%)
Dec 19, 2019 1.798 1.835 1.798 1.826 131,993 +0.01(+0.50%)
Dec 18, 2019 1.826 1.855 1.798 1.817 171,007 -0.01(-0.50%)
Dec 17, 2019 1.817 1.844 1.817 1.826 170,143 -0.01(-0.49%)
Dec 16, 2019 1.817 1.844 1.807 1.835 187,369 +0.02(+1.00%)
Dec 13, 2019 1.835 1.844 1.798 1.817 100,411 +0.00(+0.00%)
Dec 12, 2019 1.789 1.835 1.789 1.817 81,967 +0.02(+1.01%)
Dec 11, 2019 1.817 1.846 1.780 1.798 231,076 -0.05(-2.46%)
Dec 10, 2019 1.817 1.844 1.817 1.844 50,714 +0.02(+1.00%)
Dec 09, 2019 1.835 1.858 1.817 1.826 94,529 -0.01(-0.49%)
Dec 06, 2019 1.862 1.898 1.826 1.835 219,649 -0.02(-0.98%)
Dec 05, 2019 1.817 1.898 1.817 1.853 285,387 +0.06(+3.55%)
Dec 04, 2019 1.689 1.848 1.679 1.789 387,979 +0.09(+5.35%)
Dec 03, 2019 1.608 1.698 1.599 1.698 415,584 +0.12(+7.47%)
Dec 02, 2019 1.680 1.680 1.571 1.580 217,104 -0.08(-4.92%)
Nov 29, 2019 1.608 1.680 1.589 1.662 162,507 +0.05(+3.39%)
Nov 27, 2019 1.589 1.617 1.553 1.608 299,032 +0.02(+1.14%)
Nov 26, 2019 1.608 1.617 1.589 1.589 153,213 -0.03(-1.69%)
Nov 25, 2019 1.689 1.689 1.617 1.617 250,275 +0.05(+2.89%)
Nov 22, 2019 1.544 1.571 1.540 1.571 140,597 +0.04(+2.37%)
Nov 21, 2019 1.562 1.585 1.517 1.535 219,955 -0.03(-1.74%)
Nov 20, 2019 1.626 1.630 1.562 1.562 305,828 -0.05(-3.37%)
Nov 19, 2019 1.680 1.680 1.599 1.617 462,744 -0.07(-4.30%)
Nov 18, 2019 1.689 1.726 1.680 1.689 162,646 -0.04(-2.11%)
Nov 15, 2019 1.771 1.771 1.680 1.726 204,566 -0.03(-1.55%)
Nov 14, 2019 1.771 1.798 1.744 1.753 142,009 -0.03(-1.53%)
Nov 13, 2019 1.798 1.826 1.771 1.780 258,503 -0.04(-2.00%)
Nov 12, 2019 1.817 1.826 1.798 1.817 111,912 +0.00(+0.00%)
Nov 11, 2019 1.807 1.826 1.780 1.817 132,966 +0.00(+0.00%)
Nov 08, 2019 1.826 1.835 1.753 1.817 392,947 -0.02(-0.99%)
Nov 07, 2019 1.807 1.835 1.780 1.835 328,883 +0.01(+0.50%)
Nov 06, 2019 1.780 1.844 1.780 1.826 245,182 +0.01(+0.50%)
Nov 05, 2019 1.835 1.835 1.807 1.817 147,396 -0.01(-0.50%)
Nov 04, 2019 1.835 1.844 1.807 1.826 231,688 +0.00(+0.00%)
Nov 01, 2019 1.826 1.835 1.807 1.826 109,109 +0.02(+1.00%)
Oct 31, 2019 1.817 1.853 1.789 1.807 256,428 +0.00(+0.00%)
Oct 30, 2019 1.826 1.844 1.780 1.807 223,017 -0.03(-1.48%)
Oct 29, 2019 1.835 1.862 1.830 1.835 128,107 -0.02(-0.98%)
Oct 28, 2019 1.844 1.862 1.835 1.853 114,879 +0.01(+0.49%)
Oct 25, 2019 1.826 1.871 1.817 1.844 83,235 +0.00(+0.00%)
Oct 24, 2019 1.853 1.871 1.807 1.844 238,024 -0.01(-0.49%)
Oct 23, 2019 1.898 1.916 1.844 1.853 138,340 -0.05(-2.39%)
Oct 22, 2019 1.916 1.916 1.871 1.898 146,988 +0.00(+0.00%)
Oct 21, 2019 1.898 1.934 1.871 1.898 188,812 +0.00(+0.00%)
Oct 18, 2019 1.889 1.916 1.852 1.898 480,697 +0.09(+5.02%)
Oct 17, 2019 1.807 1.839 1.798 1.807 130,486 -0.02(-0.99%)
Oct 16, 2019 1.826 1.844 1.798 1.826 83,199 -0.01(-0.49%)
Oct 15, 2019 1.862 1.862 1.807 1.835 102,044 +0.01(+0.50%)
Oct 14, 2019 1.807 1.826 1.789 1.826 100,868 -0.01(-0.49%)
Oct 11, 2019 1.826 1.835 1.807 1.835 180,564 +0.03(+1.51%)
Oct 10, 2019 1.817 1.862 1.798 1.807 84,818 -0.03(-1.48%)
Oct 09, 2019 1.844 1.862 1.817 1.835 177,014 +0.01(+0.50%)
Oct 08, 2019 1.826 1.862 1.803 1.826 202,374 -0.01(-0.49%)
Oct 07, 2019 1.853 1.880 1.826 1.835 62,678 -0.03(-1.46%)
Oct 04, 2019 1.853 1.871 1.807 1.862 78,171 +0.04(+1.99%)
Oct 03, 2019 1.780 1.862 1.780 1.826 181,737 +0.04(+2.03%)
Oct 02, 2019 1.798 1.898 1.789 1.789 234,801 -0.02(-1.01%)
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.