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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2008 7.659 7.902 7.614 7.623 634,278 -0.02(-0.24%)
Jun 27, 2008 7.722 7.875 7.605 7.641 1,823,395 +0.00(+0.00%)
Jun 26, 2008 7.479 7.920 7.479 7.641 874,455 +0.14(+1.92%)
Jun 25, 2008 7.650 7.695 7.290 7.497 1,133,157 -0.09(-1.19%)
Jun 24, 2008 7.848 7.848 7.560 7.587 722,987 -0.26(-3.33%)
Jun 23, 2008 7.650 7.875 7.578 7.848 799,861 +0.27(+3.56%)
Jun 20, 2008 7.533 7.772 7.443 7.578 1,327,177 +0.10(+1.32%)
Jun 19, 2008 8.010 8.010 7.389 7.479 1,192,027 -0.50(-6.21%)
Jun 18, 2008 7.515 8.087 7.497 7.974 1,833,255 +0.52(+7.00%)
Jun 17, 2008 7.092 7.497 7.065 7.452 1,539,380 +0.36(+5.08%)
Jun 16, 2008 7.056 7.173 7.038 7.092 673,013 +0.07(+1.03%)
Jun 13, 2008 6.921 7.137 6.921 7.020 991,791 +0.06(+0.91%)
Jun 12, 2008 6.813 7.065 6.813 6.957 1,367,522 +0.07(+1.05%)
Jun 11, 2008 6.930 7.065 6.885 6.885 734,782 -0.03(-0.39%)
Jun 10, 2008 6.939 7.092 6.770 6.912 826,857 -0.08(-1.16%)
Jun 09, 2008 6.840 7.164 6.750 6.993 947,039 +0.15(+2.24%)
Jun 06, 2008 6.768 7.083 6.750 6.840 2,387,889 +0.23(+3.40%)
Jun 05, 2008 6.066 6.615 6.057 6.615 1,166,602 +0.45(+7.30%)
Jun 04, 2008 6.660 6.741 6.084 6.165 1,847,649 -0.50(-7.56%)
Jun 03, 2008 6.714 6.867 6.660 6.669 806,410 -0.05(-0.67%)
Jun 02, 2008 6.579 6.813 6.579 6.714 1,676,714 +0.09(+1.36%)
May 30, 2008 6.651 6.732 6.462 6.624 1,625,828 -0.03(-0.41%)
May 29, 2008 7.128 7.191 6.615 6.651 2,657,636 -0.45(-6.34%)
May 28, 2008 6.975 7.110 6.570 7.101 1,866,599 +0.06(+0.90%)
May 27, 2008 7.083 7.200 6.975 7.038 997,902 -0.13(-1.76%)
May 26, 2008 7.245 7.245 6.984 7.164 0 +0.00(+0.00%)
May 23, 2008 7.245 7.245 6.984 7.164 588,855 +0.00(+0.00%)
May 22, 2008 7.227 7.506 7.119 7.164 1,223,896 +0.02(+0.25%)
May 21, 2008 7.371 7.488 7.128 7.146 1,384,073 -0.04(-0.50%)
May 20, 2008 7.020 7.425 7.020 7.182 1,653,057 +0.16(+2.31%)
May 19, 2008 6.840 7.281 6.768 7.020 1,422,170 +0.23(+3.45%)
May 16, 2008 6.750 6.921 6.696 6.786 1,313,967 +0.21(+3.15%)
May 15, 2008 6.489 6.615 6.210 6.579 920,611 +0.11(+1.67%)
May 14, 2008 6.615 6.705 6.165 6.471 894,595 -0.14(-2.18%)
May 13, 2008 6.318 6.615 6.219 6.615 1,238,109 +0.30(+4.70%)
May 12, 2008 6.120 6.345 5.976 6.318 790,922 +0.20(+3.24%)
May 09, 2008 6.093 6.192 5.877 6.120 507,610 +0.12(+1.95%)
May 08, 2008 6.228 6.228 5.850 6.003 669,823 -0.03(-0.45%)
May 07, 2008 6.183 6.228 6.003 6.030 688,336 -0.14(-2.19%)
May 06, 2008 6.012 6.165 5.985 6.165 901,678 +0.19(+3.16%)
May 05, 2008 5.715 6.012 5.715 5.976 585,819 +0.22(+3.75%)
May 02, 2008 5.841 5.895 5.715 5.760 451,785 -0.08(-1.39%)
May 01, 2008 5.778 5.886 5.625 5.841 662,080 +0.01(+0.15%)
Apr 30, 2008 5.688 5.940 5.661 5.832 448,621 +0.14(+2.53%)
Apr 29, 2008 6.003 6.003 5.607 5.688 575,378 -0.26(-4.39%)
Apr 28, 2008 5.940 6.057 5.886 5.949 541,685 +0.06(+1.07%)
Apr 25, 2008 5.823 5.976 5.769 5.886 627,132 +0.07(+1.24%)
Apr 24, 2008 5.859 5.859 5.715 5.814 618,844 -0.03(-0.46%)
Apr 23, 2008 6.030 6.030 5.733 5.841 536,975 -0.08(-1.37%)
Apr 22, 2008 5.850 6.048 5.832 5.922 624,556 +0.12(+2.02%)
Apr 21, 2008 5.877 5.931 5.760 5.805 711,959 -0.11(-1.83%)
Apr 18, 2008 5.508 5.931 5.481 5.913 1,171,093 +0.50(+9.14%)
Apr 17, 2008 5.517 5.571 5.409 5.418 500,230 -0.14(-2.43%)
Apr 16, 2008 5.643 5.643 5.373 5.553 896,640 +0.02(+0.33%)
Apr 15, 2008 5.310 5.535 5.274 5.535 1,215,148 +0.30(+5.67%)
Apr 14, 2008 4.977 5.355 4.977 5.238 628,718 +0.22(+4.30%)
Apr 11, 2008 5.139 5.211 5.022 5.022 545,225 -0.03(-0.53%)
Apr 10, 2008 5.310 5.382 5.022 5.049 952,476 -0.25(-4.75%)
Apr 09, 2008 5.220 5.445 5.220 5.301 959,399 +0.07(+1.38%)
Apr 08, 2008 5.355 5.382 5.193 5.229 575,301 -0.08(-1.53%)
Apr 07, 2008 5.157 5.508 5.094 5.310 1,057,344 +0.29(+5.73%)
Apr 04, 2008 5.022 5.148 4.932 5.022 916,078 +0.02(+0.36%)
Apr 03, 2008 4.788 5.022 4.752 5.004 1,099,017 +0.22(+4.51%)
Apr 02, 2008 4.563 4.860 4.518 4.788 892,907 +0.27(+5.98%)
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.