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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.070 6.835 6.070 6.691 907,939 +0.67(+11.04%)
Dec 30, 2008 5.890 6.025 5.683 6.025 964,809 +0.40(+7.20%)
Dec 29, 2008 5.477 5.621 5.378 5.621 650,109 +0.28(+5.22%)
Dec 26, 2008 5.252 5.396 5.198 5.342 0 +0.14(+2.77%)
Dec 24, 2008 5.153 5.234 4.982 5.198 152,248 +0.10(+1.94%)
Dec 23, 2008 5.207 5.396 4.973 5.099 415,621 -0.05(-1.05%)
Dec 22, 2008 5.576 5.576 4.946 5.153 494,975 -0.27(-4.98%)
Dec 19, 2008 5.378 5.737 5.297 5.423 882,018 +0.12(+2.20%)
Dec 18, 2008 5.630 5.647 5.234 5.306 2,266,041 -0.32(-5.75%)
Dec 17, 2008 5.944 6.160 5.594 5.630 813,438 -0.42(-6.98%)
Dec 16, 2008 5.899 6.052 5.656 6.052 898,926 +0.19(+3.22%)
Dec 15, 2008 6.169 6.340 5.683 5.863 870,320 -0.27(-4.40%)
Dec 12, 2008 5.719 6.133 5.531 6.133 0 +0.28(+4.76%)
Dec 11, 2008 6.124 6.349 5.665 5.854 835,140 -0.20(-3.27%)
Dec 10, 2008 5.683 6.052 5.504 6.052 531,844 +0.60(+11.06%)
Dec 09, 2008 5.692 5.872 5.346 5.450 683,722 -0.27(-4.72%)
Dec 08, 2008 5.603 5.764 5.414 5.719 834,135 +0.34(+6.35%)
Dec 05, 2008 5.692 5.791 4.865 5.378 0 -0.47(-8.00%)
Dec 04, 2008 6.466 6.700 5.773 5.845 1,523,167 -0.71(-10.84%)
Dec 03, 2008 6.475 6.709 5.926 6.556 1,384,390 +0.22(+3.40%)
Dec 02, 2008 6.259 6.367 5.621 6.340 3,174,979 +0.19(+3.07%)
Dec 01, 2008 5.324 6.443 5.324 6.151 2,202,913 +0.49(+8.57%)
Nov 28, 2008 5.701 5.845 5.342 5.665 653,568 -0.22(-3.67%)
Nov 26, 2008 4.640 5.917 4.568 5.881 1,220,923 +1.16(+24.57%)
Nov 25, 2008 4.640 4.820 4.460 4.721 1,893,491 +0.18(+3.96%)
Nov 24, 2008 3.876 4.577 3.867 4.541 925,449 +0.67(+17.44%)
Nov 21, 2008 3.633 3.903 3.444 3.867 1,206,238 +0.34(+9.69%)
Nov 20, 2008 3.669 3.804 3.507 3.525 895,016 -0.26(-6.89%)
Nov 19, 2008 3.822 3.948 3.696 3.786 503,617 -0.05(-1.40%)
Nov 18, 2008 4.020 4.020 3.687 3.840 563,845 -0.12(-2.95%)
Nov 17, 2008 4.020 4.173 3.894 3.957 366,995 +0.01(+0.23%)
Nov 14, 2008 4.371 4.384 3.948 3.948 0 -0.53(-11.85%)
Nov 13, 2008 3.804 4.478 3.705 4.478 773,761 +0.70(+18.57%)
Nov 12, 2008 4.137 4.218 3.687 3.777 1,040,123 -0.48(-11.21%)
Nov 11, 2008 4.433 4.487 4.209 4.254 491,699 -0.17(-3.86%)
Nov 10, 2008 4.487 4.712 4.317 4.424 500,074 +0.19(+4.46%)
Nov 07, 2008 3.957 4.353 3.948 4.236 0 +0.30(+7.53%)
Nov 06, 2008 4.218 4.254 3.822 3.939 626,644 -0.41(-9.50%)
Nov 05, 2008 4.460 4.532 4.290 4.353 704,889 -0.25(-5.47%)
Nov 04, 2008 4.721 4.919 4.371 4.604 625,430 -0.09(-1.92%)
Nov 03, 2008 4.829 4.838 4.514 4.694 716,547 -0.07(-1.51%)
Oct 31, 2008 4.173 4.829 4.137 4.766 0 +0.34(+7.72%)
Oct 30, 2008 3.984 4.424 3.885 4.424 668,830 +0.54(+13.89%)
Oct 29, 2008 3.966 4.110 3.786 3.885 901,400 +0.00(+0.00%)
Oct 28, 2008 3.894 3.939 3.552 3.885 805,934 +0.24(+6.67%)
Oct 27, 2008 4.047 4.047 3.633 3.642 326,958 -0.49(-11.76%)
Oct 24, 2008 3.669 4.200 3.651 4.128 0 -0.15(-3.57%)
Oct 23, 2008 4.433 4.496 3.939 4.281 715,503 +0.01(+0.21%)
Oct 22, 2008 4.487 4.658 4.137 4.272 628,534 -0.41(-8.83%)
Oct 21, 2008 4.667 4.928 4.496 4.685 601,715 -0.03(-0.57%)
Oct 20, 2008 4.299 4.784 4.272 4.712 557,507 +0.61(+14.91%)
Oct 17, 2008 4.200 4.622 3.777 4.101 0 -0.20(-4.60%)
Oct 16, 2008 3.696 4.362 3.471 4.299 1,168,167 +0.64(+17.44%)
Oct 15, 2008 4.110 4.182 3.660 3.660 585,546 -0.63(-14.67%)
Oct 14, 2008 4.514 4.667 4.164 4.290 695,787 -0.05(-1.24%)
Oct 13, 2008 3.957 4.353 3.903 4.344 881,871 +0.53(+13.92%)
Oct 10, 2008 3.606 3.903 3.147 3.813 0 +0.06(+1.68%)
Oct 09, 2008 4.344 4.451 3.705 3.750 437,721 -0.48(-11.28%)
Oct 08, 2008 4.254 4.469 3.984 4.227 944,293 -0.15(-3.49%)
Oct 07, 2008 5.108 5.117 4.371 4.380 926,628 -0.65(-12.88%)
Oct 06, 2008 5.387 5.387 4.532 5.027 876,985 -0.35(-6.52%)
Oct 03, 2008 5.387 6.007 5.360 5.378 0 +0.01(+0.17%)
Oct 02, 2008 5.863 5.953 5.333 5.369 720,645 -0.58(-9.82%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.