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 (%)
Oct 29, 2021 2.807 2.870 2.761 2.843 153,122 +0.04(+1.29%)
Oct 28, 2021 2.797 2.829 2.734 2.807 265,942 -0.03(-0.96%)
Oct 27, 2021 2.952 2.970 2.797 2.834 295,200 -0.15(-4.88%)
Oct 26, 2021 3.070 2.979 343,807 -0.07(-2.38%)
Oct 25, 2021 2.961 3.070 2.961 3.052 330,766 +0.06(+2.13%)
Oct 22, 2021 3.034 3.061 2.954 2.988 161,515 -0.03(-0.90%)
Oct 21, 2021 3.088 3.088 2.961 3.015 178,154 -0.08(-2.64%)
Oct 20, 2021 3.052 3.097 3.034 3.097 166,523 +0.05(+1.79%)
Oct 19, 2021 3.088 3.106 3.025 3.043 158,618 -0.04(-1.18%)
Oct 18, 2021 2.997 3.088 2.970 3.079 459,256 +0.14(+4.63%)
Oct 15, 2021 2.997 3.015 2.943 2.943 198,676 -0.01(-0.31%)
Oct 14, 2021 2.888 2.952 2.797 2.952 226,501 +0.11(+3.83%)
Oct 13, 2021 2.897 2.897 2.779 2.843 208,012 -0.08(-2.79%)
Oct 12, 2021 3.043 3.088 2.852 2.925 272,429 -0.11(-3.59%)
Oct 11, 2021 2.988 3.124 2.952 3.034 404,208 +0.11(+3.73%)
Oct 08, 2021 2.952 2.988 2.897 2.925 411,802 +0.04(+1.26%)
Oct 07, 2021 2.852 2.925 2.761 2.888 231,134 +0.04(+1.27%)
Oct 06, 2021 2.952 2.970 2.734 2.852 672,385 -0.12(-3.98%)
Oct 05, 2021 2.906 3.015 2.852 2.970 435,227 +0.14(+4.81%)
Oct 04, 2021 2.852 3.070 2.807 2.834 928,468 +0.14(+5.05%)
Oct 01, 2021 2.670 2.725 2.599 2.698 274,225 +0.03(+1.02%)
Sep 30, 2021 2.616 2.707 2.551 2.670 182,562 +0.02(+0.69%)
Sep 29, 2021 2.616 2.743 2.543 2.652 613,134 +0.06(+2.46%)
Sep 28, 2021 2.507 2.633 2.434 2.589 599,737 +0.12(+4.78%)
Sep 27, 2021 2.380 2.498 2.378 2.470 411,667 +0.13(+5.43%)
Sep 24, 2021 2.371 2.389 2.321 2.343 120,716 -0.02(-0.77%)
Sep 23, 2021 2.262 2.407 2.262 2.361 246,377 +0.07(+3.17%)
Sep 22, 2021 2.252 2.316 2.225 2.289 103,151 +0.05(+2.44%)
Sep 21, 2021 2.216 2.262 2.189 2.234 89,531 +0.02(+0.82%)
Sep 20, 2021 2.271 2.271 2.180 2.216 157,992 -0.15(-6.15%)
Sep 17, 2021 2.307 2.361 2.280 2.361 174,646 +0.02(+0.78%)
Sep 16, 2021 2.361 2.361 2.316 2.343 70,745 -0.01(-0.39%)
Sep 15, 2021 2.280 2.407 2.241 2.352 332,524 +0.11(+4.86%)
Sep 14, 2021 2.298 2.307 2.225 2.243 75,123 -0.04(-1.59%)
Sep 13, 2021 2.289 2.316 2.262 2.280 93,035 +0.03(+1.21%)
Sep 10, 2021 2.271 2.334 2.234 2.252 122,138 +0.02(+0.81%)
Sep 09, 2021 2.225 2.271 2.225 2.234 102,207 -0.02(-0.81%)
Sep 08, 2021 2.271 2.280 2.198 2.252 67,150 -0.01(-0.40%)
Sep 07, 2021 2.289 2.298 2.207 2.262 181,007 -0.04(-1.58%)
Sep 03, 2021 2.316 2.343 2.271 2.298 70,599 -0.02(-0.78%)
Sep 02, 2021 2.289 2.398 2.280 2.316 287,726 +0.05(+2.00%)
Sep 01, 2021 2.271 2.289 2.207 2.271 156,951 +0.05(+2.04%)
Aug 31, 2021 2.198 2.271 2.180 2.225 120,187 -0.01(-0.41%)
Aug 30, 2021 2.280 2.316 2.216 2.234 88,279 -0.01(-0.40%)
Aug 27, 2021 2.216 2.271 2.202 2.243 184,661 +0.06(+2.92%)
Aug 26, 2021 2.143 2.189 2.134 2.180 123,978 +0.04(+1.69%)
Aug 25, 2021 2.143 2.171 2.116 2.143 247,363 +0.01(+0.43%)
Aug 24, 2021 2.116 2.171 2.089 2.134 138,506 +0.06(+3.07%)
Aug 23, 2021 2.071 2.143 2.053 2.071 312,290 +0.10(+5.07%)
Aug 20, 2021 1.880 1.989 1.871 1.971 127,313 +0.03(+1.40%)
Aug 19, 2021 2.044 2.080 1.926 1.944 384,553 -0.10(-4.89%)
Aug 18, 2021 2.098 2.171 2.044 2.044 160,437 -0.06(-3.02%)
Aug 17, 2021 2.180 2.252 2.062 2.107 427,393 -0.08(-3.73%)
Aug 16, 2021 2.280 2.289 2.180 2.189 242,089 -0.12(-5.12%)
Aug 13, 2021 2.398 2.398 2.289 2.307 214,281 -0.08(-3.42%)
Aug 12, 2021 2.425 2.425 2.289 2.389 187,144 -0.09(-3.66%)
Aug 11, 2021 2.470 2.489 2.389 2.480 170,712 +0.03(+1.11%)
Aug 10, 2021 2.425 2.470 2.425 2.452 134,399 +0.08(+3.45%)
Aug 09, 2021 2.389 2.407 2.334 2.371 150,770 -0.06(-2.61%)
Aug 06, 2021 2.489 2.489 2.389 2.434 111,955 -0.01(-0.37%)
Aug 05, 2021 2.498 2.534 2.425 2.443 132,856 +0.00(+0.00%)
Aug 04, 2021 2.507 2.525 2.380 2.443 248,145 -0.09(-3.58%)
Aug 03, 2021 2.434 2.534 2.380 2.534 98,916 +0.10(+4.10%)
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.