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 )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2009 4.291 4.363 4.200 4.291 498,130 +0.01(+0.21%)
Aug 28, 2009 4.518 4.572 4.282 4.282 616,693 -0.15(-3.29%)
Aug 27, 2009 4.463 4.472 4.300 4.427 478,788 -0.03(-0.61%)
Aug 26, 2009 4.436 4.518 4.363 4.454 476,413 +0.01(+0.20%)
Aug 25, 2009 4.736 4.800 4.427 4.445 924,696 -0.26(-5.60%)
Aug 24, 2009 4.818 4.863 4.636 4.709 640,397 -0.05(-1.14%)
Aug 21, 2009 4.818 4.891 4.727 4.763 750,914 +0.04(+0.77%)
Aug 20, 2009 4.754 4.909 4.672 4.727 601,427 -0.03(-0.57%)
Aug 19, 2009 4.300 4.754 4.286 4.754 1,277,933 +0.36(+8.28%)
Aug 18, 2009 4.109 4.409 4.082 4.391 779,770 +0.17(+4.09%)
Aug 17, 2009 4.200 4.268 4.072 4.218 525,689 -0.13(-2.93%)
Aug 14, 2009 4.418 4.500 4.254 4.345 589,022 -0.09(-2.05%)
Aug 13, 2009 4.463 4.500 4.373 4.436 369,612 -0.01(-0.20%)
Aug 12, 2009 4.391 4.527 4.263 4.445 620,485 +0.05(+1.03%)
Aug 11, 2009 4.491 4.527 4.227 4.400 799,234 -0.15(-3.20%)
Aug 10, 2009 4.136 4.545 4.091 4.545 660,512 +0.41(+9.89%)
Aug 07, 2009 4.127 4.227 4.091 4.136 260,089 +0.07(+1.79%)
Aug 06, 2009 4.245 4.254 4.045 4.063 220,586 -0.15(-3.46%)
Aug 05, 2009 4.336 4.391 4.191 4.209 257,954 -0.08(-1.91%)
Aug 04, 2009 4.282 4.382 4.209 4.291 381,642 +0.02(+0.43%)
Aug 03, 2009 4.072 4.282 4.072 4.272 593,842 +0.25(+6.09%)
Jul 31, 2009 3.945 4.109 3.900 4.027 290,196 +0.05(+1.14%)
Jul 30, 2009 3.863 4.100 3.836 3.982 443,473 +0.16(+4.29%)
Jul 29, 2009 3.927 3.963 3.782 3.818 500,879 -0.25(-6.25%)
Jul 28, 2009 4.145 4.154 3.900 4.072 458,771 -0.15(-3.66%)
Jul 27, 2009 4.263 4.318 4.182 4.227 286,847 -0.02(-0.43%)
Jul 24, 2009 4.163 4.263 4.127 4.245 1,293 +0.05(+1.30%)
Jul 23, 2009 4.236 4.345 4.154 4.191 712,914 -0.13(-2.95%)
Jul 22, 2009 4.327 4.391 4.272 4.318 228,801 -0.05(-1.25%)
Jul 21, 2009 4.545 4.600 4.245 4.372 371,068 -0.16(-3.61%)
Jul 20, 2009 4.372 4.545 4.336 4.536 596,343 +0.22(+5.05%)
Jul 17, 2009 4.254 4.354 4.182 4.318 746,041 -0.03(-0.63%)
Jul 16, 2009 4.363 4.391 4.218 4.345 461,550 -0.05(-1.24%)
Jul 15, 2009 4.272 4.454 4.272 4.400 1,215,423 +0.16(+3.86%)
Jul 14, 2009 3.973 4.236 3.882 4.236 1,531,569 +0.25(+6.15%)
Jul 13, 2009 3.909 4.018 3.873 3.991 1,318,869 +0.33(+8.93%)
Jul 10, 2009 3.554 3.754 3.427 3.663 816,495 +0.07(+2.03%)
Jul 09, 2009 3.445 3.709 3.409 3.591 1,017,137 +0.07(+2.07%)
Jul 08, 2009 3.454 3.573 3.409 3.518 1,040,350 +0.03(+0.78%)
Jul 07, 2009 3.600 3.654 3.473 3.491 892,585 -0.18(-4.95%)
Jul 06, 2009 3.491 3.800 3.418 3.673 848,047 +0.11(+3.06%)
Jul 02, 2009 3.809 3.809 3.563 3.563 759,929 -0.31(-7.98%)
Jul 01, 2009 3.863 3.927 3.800 3.873 1,094,804 +0.03(+0.71%)
Jun 30, 2009 3.691 3.845 3.673 3.845 901,036 +0.15(+4.19%)
Jun 29, 2009 3.818 3.818 3.554 3.691 487,043 -0.02(-0.49%)
Jun 26, 2009 3.482 3.709 3.482 3.709 1,280,907 +0.15(+4.35%)
Jun 25, 2009 3.454 3.563 3.445 3.554 430,318 +0.17(+5.11%)
Jun 24, 2009 3.345 3.527 3.282 3.382 632,643 +0.14(+4.20%)
Jun 23, 2009 3.273 3.345 3.236 3.245 406,064 +0.02(+0.56%)
Jun 22, 2009 3.518 3.536 3.227 3.227 581,163 -0.32(-8.97%)
Jun 19, 2009 3.618 3.618 3.500 3.545 700,817 -0.01(-0.26%)
Jun 18, 2009 3.682 3.718 3.500 3.554 784,055 -0.13(-3.46%)
Jun 17, 2009 3.636 3.700 3.527 3.682 455,762 +0.04(+1.00%)
Jun 16, 2009 3.800 3.863 3.645 3.645 467,927 -0.15(-4.07%)
Jun 15, 2009 3.854 3.936 3.754 3.800 506,473 -0.15(-3.91%)
Jun 12, 2009 3.936 4.000 3.863 3.954 455,858 -0.02(-0.46%)
Jun 11, 2009 3.936 4.091 3.900 3.973 456,954 +0.11(+2.82%)
Jun 10, 2009 4.136 4.163 3.836 3.863 758,155 -0.17(-4.28%)
Jun 09, 2009 3.954 4.091 3.954 4.036 493,922 +0.13(+3.26%)
Jun 08, 2009 4.000 4.018 3.882 3.909 392,433 -0.14(-3.37%)
Jun 05, 2009 4.154 4.169 4.045 4.045 635,942 +0.00(+0.00%)
Jun 04, 2009 3.973 4.145 3.918 4.045 525,976 +0.03(+0.68%)
Jun 03, 2009 4.254 4.254 3.909 4.018 595,959 -0.26(-6.16%)
Jun 02, 2009 4.345 4.427 4.227 4.282 1,335,371 -0.05(-1.05%)
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.