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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009 4.782 4.991 4.754 4.809 495,873 +0.07(+1.54%)
Mar 30, 2009 4.763 4.818 4.554 4.736 537,289 -0.42(-8.11%)
Mar 26, 2009 5.018 5.154 4.945 5.154 541,895 +0.21(+4.23%)
Mar 25, 2009 4.809 5.027 4.582 4.945 745,398 +0.01(+0.18%)
Mar 24, 2009 5.318 5.318 4.936 4.936 483,761 -0.41(-7.65%)
Mar 23, 2009 5.163 5.345 5.145 5.345 803,887 +0.70(+15.07%)
Mar 20, 2009 4.827 4.945 4.636 4.645 727,644 -0.30(-6.15%)
Mar 19, 2009 4.772 5.136 4.745 4.950 737,535 +0.25(+5.25%)
Mar 18, 2009 4.736 4.909 4.536 4.703 542,534 -0.16(-3.30%)
Mar 17, 2009 4.027 4.863 4.027 4.863 996,471 +0.19(+4.09%)
Mar 16, 2009 4.791 4.936 4.636 4.672 563,755 -0.06(-1.34%)
Mar 13, 2009 5.445 5.454 4.500 4.736 0 -0.67(-12.44%)
Mar 12, 2009 4.963 5.445 4.818 5.409 496,877 +0.45(+8.97%)
Mar 11, 2009 4.818 5.082 4.818 4.963 332,903 +0.15(+3.02%)
Mar 10, 2009 4.609 4.863 4.582 4.818 475,756 +0.35(+7.72%)
Mar 09, 2009 4.700 4.918 4.427 4.472 493,027 -0.27(-5.75%)
Mar 06, 2009 4.854 4.991 4.554 4.745 0 -0.10(-2.06%)
Mar 05, 2009 5.209 5.309 4.827 4.845 411,875 -0.43(-8.10%)
Mar 04, 2009 4.763 5.372 4.754 5.272 807,196 +0.39(+8.01%)
Mar 02, 2009 5.072 5.127 4.772 4.882 698,304 -0.30(-5.79%)
Feb 27, 2009 5.372 5.427 5.145 5.182 0 -0.22(-4.04%)
Feb 26, 2009 5.545 5.709 5.391 5.400 487,570 -0.07(-1.33%)
Feb 25, 2009 5.500 5.609 5.372 5.472 787,616 +0.02(+0.33%)
Feb 24, 2009 5.200 5.618 5.091 5.454 1,127,934 +0.33(+6.38%)
Feb 23, 2009 5.863 5.945 5.118 5.127 827,860 -0.73(-12.42%)
Feb 20, 2009 6.072 6.127 5.636 5.854 0 -0.32(-5.15%)
Feb 19, 2009 6.063 6.245 6.000 6.172 430,634 +0.14(+2.26%)
Feb 18, 2009 6.591 6.591 6.009 6.036 465,879 -0.50(-7.65%)
Feb 17, 2009 7.272 7.272 6.518 6.536 713,806 -0.84(-11.34%)
Feb 13, 2009 7.081 7.527 7.081 7.372 503,462 +0.21(+2.92%)
Feb 12, 2009 7.272 7.309 6.863 7.163 569,916 -0.25(-3.43%)
Feb 11, 2009 7.309 7.627 7.181 7.418 511,689 +0.13(+1.75%)
Feb 10, 2009 7.590 7.763 7.172 7.290 693,197 -0.27(-3.61%)
Feb 09, 2009 7.300 7.581 7.300 7.563 449,367 +0.15(+2.09%)
Feb 06, 2009 7.309 7.454 7.145 7.409 0 +0.15(+2.13%)
Feb 05, 2009 7.009 7.345 6.909 7.254 484,326 +0.16(+2.31%)
Feb 04, 2009 7.027 7.281 6.945 7.091 367,283 +0.09(+1.30%)
Feb 03, 2009 7.045 7.236 6.818 7.000 352,938 -0.15(-2.16%)
Feb 02, 2009 6.727 7.200 6.691 7.154 500,879 +0.33(+4.79%)
Jan 30, 2009 7.000 7.336 6.772 6.827 0 -0.25(-3.47%)
Jan 29, 2009 6.972 7.454 6.945 7.072 594,416 -0.02(-0.26%)
Jan 28, 2009 7.072 7.136 6.881 7.091 468,945 +0.12(+1.69%)
Jan 27, 2009 6.954 7.091 6.600 6.972 570,751 +0.15(+2.13%)
Jan 26, 2009 6.581 7.027 6.536 6.827 387,319 +0.28(+4.31%)
Jan 23, 2009 6.154 6.671 6.063 6.545 0 +0.22(+3.45%)
Jan 22, 2009 6.791 6.791 6.145 6.327 514,187 -0.63(-9.02%)
Jan 21, 2009 6.009 7.036 5.963 6.954 710,428 +1.01(+16.97%)
Jan 20, 2009 6.563 6.627 5.927 5.945 472,023 -0.62(-9.42%)
Jan 16, 2009 6.572 6.754 6.163 6.563 0 +0.08(+1.26%)
Jan 15, 2009 5.909 6.527 5.736 6.481 765,787 +0.57(+9.69%)
Jan 14, 2009 6.245 6.354 5.863 5.909 605,925 -0.46(-7.28%)
Jan 13, 2009 6.436 6.491 6.227 6.372 681,078 -0.24(-3.58%)
Jan 12, 2009 6.600 6.781 6.363 6.609 511,642 +0.01(+0.14%)
Jan 09, 2009 6.854 6.854 6.500 6.600 462,274 -0.28(-4.10%)
Jan 08, 2009 6.591 7.272 6.500 6.881 1,631,942 +0.26(+3.98%)
Jan 07, 2009 7.081 7.200 6.409 6.618 631,747 -0.59(-8.20%)
Jan 06, 2009 7.690 7.700 6.991 7.209 1,009,593 -0.23(-3.06%)
Jan 05, 2009 6.854 7.590 6.845 7.436 984,183 +0.59(+8.63%)
Jan 02, 2009 6.763 7.163 6.727 6.845 0 +0.08(+1.21%)
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.