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 )

6.195 +0.025 (+0.41%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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 (%)
May 30, 2008 6.646 6.727 6.457 6.619 1,627,218 -0.03(-0.41%)
May 29, 2008 7.122 7.185 6.610 6.646 2,659,908 -0.45(-6.34%)
May 28, 2008 6.969 7.104 6.565 7.095 1,868,195 +0.06(+0.90%)
May 27, 2008 7.077 7.194 6.969 7.032 998,755 -0.13(-1.76%)
May 26, 2008 7.239 7.239 6.978 7.158 0 +0.00(+0.00%)
May 23, 2008 7.239 7.239 6.978 7.158 589,359 +0.00(+0.00%)
May 22, 2008 7.221 7.500 7.113 7.158 1,224,943 +0.02(+0.25%)
May 21, 2008 7.365 7.482 7.122 7.140 1,385,256 -0.04(-0.50%)
May 20, 2008 7.014 7.419 7.014 7.176 1,654,470 +0.16(+2.31%)
May 19, 2008 6.835 7.275 6.763 7.014 1,423,385 +0.23(+3.45%)
May 16, 2008 6.745 6.915 6.691 6.781 1,315,090 +0.21(+3.15%)
May 15, 2008 6.484 6.610 6.205 6.574 921,398 +0.11(+1.67%)
May 14, 2008 6.610 6.700 6.160 6.466 895,360 -0.14(-2.18%)
May 13, 2008 6.313 6.610 6.214 6.610 1,239,167 +0.30(+4.70%)
May 12, 2008 6.115 6.340 5.971 6.313 791,598 +0.20(+3.24%)
May 09, 2008 6.088 6.187 5.872 6.115 508,044 +0.12(+1.95%)
May 08, 2008 6.223 6.223 5.845 5.998 670,396 -0.03(-0.45%)
May 07, 2008 6.178 6.223 5.998 6.025 688,925 -0.13(-2.19%)
May 06, 2008 6.007 6.160 5.980 6.160 902,449 +0.19(+3.16%)
May 05, 2008 5.710 6.007 5.710 5.971 586,320 +0.22(+3.75%)
May 02, 2008 5.836 5.890 5.710 5.755 452,171 -0.08(-1.39%)
May 01, 2008 5.773 5.881 5.621 5.836 662,646 +0.01(+0.15%)
Apr 30, 2008 5.683 5.935 5.656 5.827 449,004 +0.14(+2.53%)
Apr 29, 2008 5.998 5.998 5.603 5.683 575,870 -0.26(-4.39%)
Apr 28, 2008 5.935 6.052 5.881 5.944 542,148 +0.06(+1.07%)
Apr 25, 2008 5.818 5.971 5.764 5.881 627,668 +0.07(+1.24%)
Apr 24, 2008 5.854 5.854 5.710 5.809 619,373 -0.03(-0.46%)
Apr 23, 2008 6.025 6.025 5.728 5.836 537,434 -0.08(-1.37%)
Apr 22, 2008 5.845 6.043 5.827 5.917 625,089 +0.12(+2.02%)
Apr 21, 2008 5.872 5.926 5.755 5.800 712,567 -0.11(-1.83%)
Apr 18, 2008 5.504 5.926 5.477 5.908 1,172,094 +0.49(+9.14%)
Apr 17, 2008 5.513 5.567 5.405 5.414 500,658 -0.13(-2.43%)
Apr 16, 2008 5.638 5.638 5.369 5.549 897,407 +0.02(+0.33%)
Apr 15, 2008 5.306 5.531 5.270 5.531 1,216,187 +0.30(+5.67%)
Apr 14, 2008 4.973 5.351 4.973 5.234 629,255 +0.22(+4.30%)
Apr 11, 2008 5.135 5.207 5.018 5.018 545,691 -0.03(-0.53%)
Apr 10, 2008 5.306 5.378 5.018 5.045 953,290 -0.25(-4.75%)
Apr 09, 2008 5.216 5.441 5.216 5.297 960,219 +0.07(+1.38%)
Apr 08, 2008 5.351 5.378 5.189 5.225 575,792 -0.08(-1.53%)
Apr 07, 2008 5.153 5.504 5.090 5.306 1,058,247 +0.29(+5.73%)
Apr 04, 2008 5.018 5.144 4.928 5.018 916,861 +0.02(+0.36%)
Apr 03, 2008 4.784 5.018 4.748 5.000 1,099,956 +0.22(+4.51%)
Apr 02, 2008 4.559 4.856 4.514 4.784 893,670 +0.27(+5.98%)
Apr 01, 2008 4.415 4.523 4.415 4.514 562,754 +0.04(+1.01%)
Mar 31, 2008 4.568 4.568 4.415 4.469 594,140 -0.05(-1.19%)
Mar 28, 2008 4.451 4.640 4.451 4.523 465,978 +0.03(+0.60%)
Mar 27, 2008 4.847 4.892 4.460 4.496 1,159,034 -0.37(-7.58%)
Mar 26, 2008 4.496 4.865 4.496 4.865 879,743 +0.34(+7.55%)
Mar 25, 2008 4.451 4.532 4.451 4.523 395,604 +0.06(+1.41%)
Mar 24, 2008 4.397 4.541 4.362 4.460 321,258 +0.06(+1.43%)
Mar 21, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.00(+0.00%)
Mar 20, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.07(+1.66%)
Mar 19, 2008 4.532 4.559 4.326 4.326 379,517 -0.20(-4.37%)
Mar 18, 2008 4.245 4.559 4.245 4.523 680,706 +0.28(+6.57%)
Mar 17, 2008 4.299 4.424 4.245 4.245 543,211 -0.16(-3.67%)
Mar 14, 2008 4.586 4.586 4.370 4.406 660,591 -0.13(-2.97%)
Mar 13, 2008 4.496 4.640 4.272 4.541 841,643 -0.09(-1.94%)
Mar 12, 2008 4.460 4.649 4.442 4.631 732,516 +0.23(+5.32%)
Mar 11, 2008 4.227 4.433 4.200 4.397 883,482 +0.20(+4.71%)
Mar 10, 2008 4.137 4.272 4.137 4.200 402,647 +0.09(+2.19%)
Mar 07, 2008 3.966 4.173 3.912 4.110 832,845 +0.11(+2.70%)
Mar 06, 2008 4.128 4.155 4.002 4.002 460,473 -0.18(-4.30%)
Mar 05, 2008 4.128 4.182 4.074 4.182 588,792 +0.10(+2.42%)
Mar 04, 2008 4.074 4.137 3.993 4.083 959,020 +0.03(+0.67%)
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.