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 (%)
Mar 31, 2022 5.999 6.136 5.788 5.971 952,602 -0.05(-0.91%)
Mar 30, 2022 6.054 6.200 5.960 6.026 1,072,220 +0.16(+2.65%)
Mar 29, 2022 5.770 5.907 5.449 5.871 1,354,877 -0.15(-2.43%)
Mar 28, 2022 6.319 6.346 5.880 6.017 1,747,282 -0.47(-7.19%)
Mar 25, 2022 6.328 6.566 6.173 6.483 1,442,056 +0.08(+1.29%)
Mar 24, 2022 6.090 6.575 6.044 6.401 3,463,605 +0.35(+5.74%)
Mar 23, 2022 5.999 6.345 5.944 6.054 2,365,979 +0.30(+5.25%)
Mar 22, 2022 5.624 5.807 5.523 5.752 1,317,044 +0.16(+2.78%)
Mar 21, 2022 5.322 5.651 5.322 5.596 1,573,405 +0.41(+7.94%)
Mar 18, 2022 5.221 5.267 5.075 5.185 915,861 -0.01(-0.18%)
Mar 17, 2022 4.984 5.295 4.965 5.194 1,075,285 +0.34(+6.97%)
Mar 16, 2022 4.837 5.002 4.700 4.856 1,110,475 +0.17(+3.71%)
Mar 15, 2022 4.709 4.883 4.517 4.682 2,173,824 -0.39(-7.75%)
Mar 14, 2022 5.669 5.669 4.993 5.075 2,559,498 -0.79(-13.42%)
Mar 11, 2022 5.880 6.132 5.752 5.862 862,168 -0.19(-3.17%)
Mar 10, 2022 6.355 6.364 5.514 6.054 2,279,535 -0.20(-3.22%)
Mar 09, 2022 6.118 6.492 5.871 6.255 2,833,225 -0.05(-0.87%)
Mar 08, 2022 6.428 6.776 5.999 6.310 3,235,238 +0.01(+0.15%)
Mar 07, 2022 6.017 6.428 5.926 6.300 2,754,972 +0.54(+9.37%)
Mar 04, 2022 5.386 5.916 5.377 5.761 1,911,882 +0.40(+7.51%)
Mar 03, 2022 5.423 5.477 5.011 5.359 1,588,132 -0.12(-2.17%)
Mar 02, 2022 5.560 5.642 5.349 5.477 1,275,197 +0.05(+1.01%)
Mar 01, 2022 5.258 5.578 5.235 5.423 1,253,586 +0.27(+5.14%)
Feb 28, 2022 4.920 5.167 4.865 5.157 1,078,004 +0.26(+5.22%)
Feb 25, 2022 4.856 4.956 4.764 4.901 589,727 +0.05(+0.94%)
Feb 24, 2022 4.956 5.304 4.627 4.856 1,623,826 +0.06(+1.34%)
Feb 23, 2022 4.828 4.947 4.728 4.792 431,626 -0.03(-0.57%)
Feb 22, 2022 4.828 4.911 4.662 4.819 1,018,802 +0.21(+4.56%)
Feb 18, 2022 4.609 0 -0.47(-9.19%)
Feb 17, 2022 4.984 5.130 4.938 5.075 664,130 +0.07(+1.32%)
Feb 16, 2022 5.082 5.254 4.909 5.009 750,453 +0.01(+0.18%)
Feb 15, 2022 4.854 5.009 4.709 5.000 765,228 +0.03(+0.55%)
Feb 14, 2022 5.291 5.318 4.800 4.972 1,513,599 -0.25(-4.70%)
Feb 11, 2022 5.127 5.345 5.091 5.218 1,177,607 +0.21(+4.17%)
Feb 10, 2022 4.909 5.436 4.909 5.009 1,852,776 +0.15(+2.99%)
Feb 09, 2022 4.763 4.872 4.682 4.863 1,358,523 +0.16(+3.48%)
Feb 08, 2022 4.818 4.862 4.591 4.700 962,337 -0.14(-2.82%)
Feb 07, 2022 4.718 4.927 4.609 4.836 1,051,492 +0.12(+2.50%)
Feb 04, 2022 4.800 4.954 4.682 4.718 887,575 -0.05(-0.95%)
Feb 03, 2022 4.936 4.763 1,392,809 -0.26(-5.24%)
Feb 02, 2022 4.709 5.091 4.572 5.027 1,773,875 +0.40(+8.64%)
Feb 01, 2022 4.454 4.709 4.272 4.627 1,723,953 +0.16(+3.67%)
Jan 31, 2022 3.882 4.463 4.463 1,682,866 +0.67(+17.75%)
Jan 28, 2022 3.773 3.863 3.673 3.791 278,104 +0.04(+0.97%)
Jan 27, 2022 3.900 3.927 3.654 3.754 362,219 -0.02(-0.48%)
Jan 26, 2022 3.800 3.954 3.663 3.773 826,516 +0.05(+1.22%)
Jan 25, 2022 3.409 3.736 3.336 3.727 450,505 +0.29(+8.47%)
Jan 24, 2022 3.454 3.500 3.245 3.436 588,508 -0.09(-2.58%)
Jan 21, 2022 3.609 3.727 3.345 3.527 796,139 -0.15(-3.96%)
Jan 20, 2022 3.727 3.854 3.648 3.673 397,284 -0.11(-2.88%)
Jan 19, 2022 3.809 3.900 3.657 3.782 582,057 -0.02(-0.48%)
Jan 18, 2022 3.763 3.936 3.682 3.800 875,449 +0.07(+1.95%)
Jan 14, 2022 3.727 0 +0.17(+4.86%)
Jan 13, 2022 3.618 3.654 3.535 3.554 423,819 -0.05(-1.26%)
Jan 12, 2022 3.545 3.609 3.482 3.600 474,182 +0.09(+2.59%)
Jan 11, 2022 3.363 3.600 3.345 3.509 558,706 +0.19(+5.75%)
Jan 10, 2022 3.254 3.327 3.173 3.318 455,633 +0.08(+2.53%)
Jan 07, 2022 3.236 3.263 3.100 3.236 404,829 +0.02(+0.56%)
Jan 06, 2022 3.154 3.227 3.063 3.218 347,436 +0.15(+5.04%)
Jan 05, 2022 3.173 3.236 3.027 3.063 351,568 -0.07(-2.32%)
Jan 04, 2022 3.073 3.263 3.063 3.136 576,051 +0.06(+2.07%)
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.