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 )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 6.364 6.364 5.981 6.061 771,706 -0.43(-6.58%)
Oct 28, 2011 6.364 6.676 6.356 6.489 674,188 -0.09(-1.35%)
Oct 27, 2011 6.115 6.676 6.106 6.578 1,368,089 +0.65(+10.96%)
Oct 26, 2011 5.777 5.990 5.527 5.928 672,000 +0.28(+5.05%)
Oct 25, 2011 5.963 6.124 5.625 5.643 659,279 -0.38(-6.35%)
Oct 24, 2011 5.785 6.070 5.750 6.026 765,147 +0.24(+4.15%)
Oct 21, 2011 5.661 5.803 5.537 5.785 639,596 +0.24(+4.33%)
Oct 20, 2011 5.518 5.581 5.207 5.545 641,044 +0.03(+0.48%)
Oct 19, 2011 5.465 5.643 5.367 5.518 784,257 +0.04(+0.65%)
Oct 18, 2011 5.367 5.554 5.145 5.483 909,538 +0.11(+1.99%)
Oct 17, 2011 5.563 5.625 5.349 5.376 691,530 -0.17(-3.05%)
Oct 14, 2011 5.251 5.545 5.225 5.545 694,728 +0.36(+6.86%)
Oct 13, 2011 5.020 5.216 4.851 5.189 531,844 +0.11(+2.10%)
Oct 12, 2011 5.171 5.314 5.056 5.082 483,606 -0.04(-0.70%)
Oct 11, 2011 5.038 5.251 4.984 5.118 542,221 +0.00(+0.00%)
Oct 10, 2011 4.628 5.118 4.619 5.118 963,938 +0.59(+12.97%)
Oct 07, 2011 4.682 4.682 4.450 4.530 665,786 -0.12(-2.68%)
Oct 06, 2011 4.628 4.726 4.557 4.655 670,306 +0.19(+4.18%)
Oct 05, 2011 4.548 4.602 4.344 4.468 693,334 -0.07(-1.57%)
Oct 04, 2011 4.085 4.566 4.068 4.539 1,234,309 +0.35(+8.28%)
Oct 03, 2011 4.308 4.352 4.068 4.192 1,447,200 -0.13(-3.09%)
Sep 30, 2011 4.228 4.486 4.166 4.326 892,969 +0.01(+0.21%)
Sep 29, 2011 4.504 4.539 4.174 4.317 682,245 -0.04(-0.82%)
Sep 28, 2011 4.744 4.770 4.344 4.352 678,752 -0.38(-8.08%)
Sep 27, 2011 4.771 4.958 4.682 4.735 736,802 +0.11(+2.31%)
Sep 26, 2011 4.495 4.628 4.272 4.628 848,398 +0.21(+4.84%)
Sep 23, 2011 4.557 4.673 4.371 4.415 878,629 -0.14(-3.12%)
Sep 22, 2011 4.771 4.797 4.450 4.557 1,232,455 -0.37(-7.58%)
Sep 21, 2011 5.162 5.367 4.913 4.931 909,307 -0.22(-4.32%)
Sep 20, 2011 5.243 5.287 5.109 5.154 580,847 -0.04(-0.69%)
Sep 19, 2011 5.082 5.309 5.038 5.189 734,445 -0.01(-0.17%)
Sep 16, 2011 5.536 5.536 5.162 5.198 2,118,527 -0.29(-5.35%)
Sep 15, 2011 5.314 5.518 5.251 5.492 622,463 +0.24(+4.58%)
Sep 14, 2011 5.305 5.332 5.109 5.251 815,982 -0.03(-0.51%)
Sep 13, 2011 5.278 5.385 5.118 5.278 652,898 +0.03(+0.51%)
Sep 12, 2011 5.127 5.278 5.029 5.251 894,529 +0.07(+1.37%)
Sep 09, 2011 5.340 5.375 5.118 5.180 844,053 -0.17(-3.16%)
Sep 08, 2011 5.474 5.616 5.296 5.349 694,524 -0.19(-3.38%)
Sep 07, 2011 5.501 5.750 5.474 5.536 752,078 +0.14(+2.64%)
Sep 06, 2011 4.949 5.421 4.949 5.394 795,403 +0.22(+4.30%)
Sep 02, 2011 5.154 5.296 5.073 5.171 798,979 -0.17(-3.17%)
Sep 01, 2011 5.661 5.696 5.332 5.340 844,368 -0.33(-5.81%)
Aug 31, 2011 5.670 5.777 5.518 5.670 679,873 +0.05(+0.95%)
Aug 30, 2011 5.421 5.661 5.278 5.616 2,433,907 +0.18(+3.27%)
Aug 29, 2011 5.421 5.447 5.287 5.438 825,182 +0.09(+1.66%)
Aug 26, 2011 5.207 5.376 5.073 5.349 592,146 +0.10(+1.86%)
Aug 25, 2011 5.474 5.474 5.171 5.251 623,309 -0.18(-3.28%)
Aug 24, 2011 5.447 5.465 5.269 5.429 675,266 -0.04(-0.81%)
Aug 23, 2011 5.154 5.536 5.047 5.474 1,235,203 +0.35(+6.77%)
Aug 22, 2011 5.563 5.590 5.038 5.127 1,009,570 -0.29(-5.42%)
Aug 19, 2011 5.438 5.688 5.269 5.421 814,687 -0.13(-2.40%)
Aug 18, 2011 5.732 5.821 5.385 5.554 954,211 -0.45(-7.42%)
Aug 17, 2011 5.901 6.088 5.874 5.999 730,090 +0.20(+3.37%)
Aug 16, 2011 6.141 6.177 5.670 5.803 1,192,816 -0.42(-6.72%)
Aug 15, 2011 5.981 6.230 5.955 6.222 713,483 +0.35(+5.91%)
Aug 12, 2011 6.070 6.177 5.768 5.874 805,182 -0.12(-1.93%)
Aug 11, 2011 5.536 6.115 5.492 5.990 1,607,855 +0.59(+10.87%)
Aug 10, 2011 5.056 5.999 4.958 5.403 1,867,087 +0.24(+4.66%)
Aug 09, 2011 4.940 5.162 4.468 5.162 1,316,066 +0.60(+13.06%)
Aug 08, 2011 4.940 5.064 4.566 4.566 1,147,184 -0.57(-11.09%)
Aug 05, 2011 5.296 5.358 4.922 5.136 1,167,324 -0.05(-1.03%)
Aug 04, 2011 5.429 5.464 5.180 5.189 1,100,436 -0.34(-6.12%)
Aug 03, 2011 5.590 5.625 5.340 5.527 705,542 -0.04(-0.64%)
Aug 02, 2011 5.883 5.963 5.545 5.563 846,403 -0.37(-6.30%)
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.