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 (%)
Jul 30, 2010 5.422 5.486 5.350 5.422 198,473 -0.02(-0.33%)
Jul 29, 2010 5.468 5.513 5.332 5.441 145,766 -0.02(-0.33%)
Jul 28, 2010 5.459 5.604 5.404 5.459 1,971 -0.03(-0.50%)
Jul 27, 2010 5.549 5.622 5.413 5.486 536,783 -0.05(-0.82%)
Jul 26, 2010 5.441 5.540 5.395 5.531 262,662 +0.14(+2.53%)
Jul 23, 2010 5.313 5.404 5.195 5.395 242,327 +0.05(+0.85%)
Jul 22, 2010 5.204 5.359 5.186 5.350 312,244 +0.21(+4.06%)
Jul 21, 2010 5.431 5.431 5.123 5.141 220,104 -0.26(-4.87%)
Jul 20, 2010 5.213 5.404 5.186 5.404 234,035 +0.09(+1.71%)
Jul 19, 2010 5.168 5.313 5.141 5.313 230,636 +0.18(+3.54%)
Jul 16, 2010 5.132 5.359 5.095 5.132 328,405 -0.25(-4.72%)
Jul 15, 2010 5.341 5.422 5.259 5.386 207,483 +0.04(+0.68%)
Jul 14, 2010 5.359 5.422 5.313 5.350 190,493 -0.05(-0.84%)
Jul 13, 2010 5.395 5.422 5.268 5.395 4,822 +0.16(+3.13%)
Jul 12, 2010 5.295 5.341 5.150 5.232 203,901 -0.10(-1.87%)
Jul 09, 2010 5.332 5.332 5.204 5.332 186,799 +0.10(+1.91%)
Jul 08, 2010 5.232 5.250 5.141 5.232 276,487 +0.05(+1.05%)
Jul 07, 2010 4.950 5.177 4.932 5.177 279,820 +0.26(+5.36%)
Jul 06, 2010 4.914 5.150 4.886 4.914 2,466 -0.02(-0.37%)
Jul 02, 2010 4.932 5.005 4.871 4.932 439,175 -0.03(-0.55%)
Jul 01, 2010 5.114 5.123 4.814 4.959 487,514 -0.13(-2.50%)
Jun 30, 2010 5.086 5.241 5.086 5.086 3,867 +0.02(+0.36%)
Jun 29, 2010 5.177 5.177 5.068 5.068 498,708 -0.32(-5.90%)
Jun 25, 2010 5.386 5.395 5.168 5.386 1,088,451 +0.21(+4.04%)
Jun 24, 2010 5.177 5.232 5.068 5.177 335 +0.05(+0.88%)
Jun 23, 2010 5.159 5.213 5.059 5.132 329,970 -0.05(-1.05%)
Jun 22, 2010 5.186 5.477 5.168 5.186 1,643 -0.15(-2.73%)
Jun 21, 2010 5.450 5.495 5.304 5.332 362,428 -0.07(-1.34%)
Jun 18, 2010 5.404 5.531 5.377 5.404 544,123 -0.09(-1.65%)
Jun 17, 2010 5.495 5.549 5.422 5.495 319 +0.07(+1.34%)
Jun 16, 2010 5.559 5.604 5.404 5.422 798,272 -0.18(-3.24%)
Jun 15, 2010 5.604 5.613 5.459 5.604 2,858 +0.14(+2.49%)
Jun 14, 2010 5.586 5.668 5.368 5.468 749,705 -0.07(-1.31%)
Jun 11, 2010 5.359 5.549 5.313 5.540 618,367 +0.13(+2.35%)
Jun 10, 2010 5.413 5.422 5.268 5.413 2,655 +0.15(+2.94%)
Jun 09, 2010 5.104 5.313 5.041 5.259 959,909 +0.22(+4.32%)
Jun 08, 2010 5.068 5.159 4.905 5.041 907,114 -0.02(-0.36%)
Jun 07, 2010 5.150 5.322 5.050 5.059 784,101 -0.07(-1.42%)
Jun 04, 2010 5.132 5.259 4.977 5.132 749,781 -0.10(-1.91%)
Jun 03, 2010 5.232 5.259 4.959 5.232 318 +0.24(+4.73%)
Jun 02, 2010 4.995 4.995 4.633 4.995 471,579 +0.34(+7.21%)
Jun 01, 2010 4.659 4.859 4.641 4.659 2,317 -0.19(-3.93%)
May 28, 2010 4.850 4.950 4.805 4.850 412,019 -0.10(-2.02%)
May 27, 2010 4.759 4.959 4.696 4.950 549,629 +0.26(+5.62%)
May 26, 2010 4.687 4.768 4.605 4.687 2,325 +0.13(+2.79%)
May 25, 2010 4.478 4.596 4.369 4.559 654,828 +0.03(+0.60%)
May 24, 2010 4.550 4.614 4.496 4.532 511,556 -0.04(-0.80%)
May 21, 2010 4.305 4.614 4.242 4.569 849,424 +0.16(+3.71%)
May 20, 2010 4.378 4.541 4.351 4.405 636,432 -0.15(-3.19%)
May 19, 2010 4.523 4.614 4.361 4.550 602,352 +0.03(+0.60%)
May 18, 2010 4.659 4.768 4.478 4.523 743,265 -0.08(-1.78%)
May 17, 2010 4.260 4.623 4.237 4.605 889,808 +0.35(+8.33%)
May 14, 2010 4.251 4.478 4.196 4.251 437,819 -0.22(-4.88%)
May 13, 2010 4.487 4.641 4.441 4.469 662,736 -0.03(-0.61%)
May 12, 2010 4.432 4.514 4.323 4.496 602,366 +0.09(+2.06%)
May 11, 2010 4.505 4.532 4.341 4.405 869,642 +0.15(+3.63%)
May 10, 2010 4.178 4.305 4.133 4.251 764,814 +0.10(+2.41%)
May 07, 2010 4.387 4.423 4.051 4.151 573,141 -0.16(-3.79%)
May 06, 2010 4.314 4.723 4.314 4.314 110 -0.42(-8.83%)
May 05, 2010 4.696 4.768 4.578 4.732 599,912 -0.09(-1.88%)
May 04, 2010 4.941 4.941 4.787 4.823 542,997 -0.18(-3.63%)
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.