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 )

4.640 +0.080 (+1.75%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 4.690 4.725 4.550 4.560 710,329 -0.19(-4.00%)
Jan 27, 2023 4.960 5.000 4.740 4.750 1,185,810 -0.21(-4.23%)
Jan 26, 2023 4.930 5.030 4.841 4.960 554,194 +0.10(+2.06%)
Jan 25, 2023 4.780 4.880 4.690 4.860 545,690 +0.04(+0.83%)
Jan 24, 2023 4.860 4.970 4.810 4.820 870,991 -0.03(-0.62%)
Jan 23, 2023 4.920 4.980 4.785 4.850 980,532 -0.06(-1.22%)
Jan 20, 2023 4.960 4.980 4.820 4.910 901,110 -0.01(-0.20%)
Jan 19, 2023 4.740 4.930 4.700 4.920 827,923 +0.14(+2.93%)
Jan 18, 2023 4.890 5.090 4.770 4.780 1,370,173 -0.06(-1.24%)
Jan 17, 2023 4.670 4.860 4.650 4.840 1,266,840 +0.20(+4.31%)
Jan 13, 2023 4.640 4.700 4.500 4.640 956,430 +0.00(+0.00%)
Jan 12, 2023 4.480 4.670 4.460 4.640 1,675,444 +0.23(+5.22%)
Jan 11, 2023 4.480 4.490 4.345 4.410 868,549 -0.02(-0.45%)
Jan 10, 2023 4.400 4.500 4.270 4.430 1,287,583 +0.06(+1.37%)
Jan 09, 2023 4.460 4.550 4.325 4.370 1,238,868 +0.00(+0.00%)
Jan 06, 2023 4.350 4.430 4.270 4.370 817,013 +0.11(+2.58%)
Jan 05, 2023 4.190 4.300 4.160 4.260 1,200,185 +0.04(+0.95%)
Jan 04, 2023 4.160 4.309 4.110 4.220 1,595,673 -0.03(-0.71%)
Jan 03, 2023 4.500 4.530 4.135 4.250 2,070,833 -0.31(-6.80%)
Dec 30, 2022 4.430 4.565 4.330 4.560 1,298,338 +0.09(+2.01%)
Dec 29, 2022 4.400 4.525 4.382 4.470 1,039,275 +0.08(+1.82%)
Dec 28, 2022 4.640 4.660 4.320 4.390 1,731,077 -0.29(-6.20%)
Dec 27, 2022 4.640 4.680 4.560 4.680 1,053,728 +0.10(+2.18%)
Dec 23, 2022 4.430 4.580 4.410 4.580 1,004,180 +0.20(+4.57%)
Dec 22, 2022 4.490 4.500 4.230 4.380 1,246,017 -0.14(-3.10%)
Dec 21, 2022 4.500 4.560 4.365 4.520 1,346,665 +0.15(+3.43%)
Dec 20, 2022 4.240 4.420 4.230 4.370 1,214,705 +0.11(+2.58%)
Dec 19, 2022 4.290 4.405 4.225 4.260 2,100,366 -0.01(-0.23%)
Dec 16, 2022 4.340 4.435 4.090 4.270 15,674,965 -0.14(-3.17%)
Dec 15, 2022 4.320 4.520 4.230 4.410 3,388,145 +0.10(+2.32%)
Dec 14, 2022 4.350 4.469 4.225 4.310 2,944,527 -0.04(-0.92%)
Dec 13, 2022 4.450 4.458 4.180 4.350 3,250,943 +0.00(+0.00%)
Dec 12, 2022 4.160 4.380 4.155 4.350 3,090,602 +0.22(+5.33%)
Dec 09, 2022 4.730 4.730 4.130 4.130 3,629,342 -0.61(-12.87%)
Dec 08, 2022 5.090 5.140 4.705 4.740 1,633,823 -0.18(-3.66%)
Dec 07, 2022 4.930 5.060 4.850 4.920 1,624,265 -0.03(-0.61%)
Dec 06, 2022 5.020 5.130 4.880 4.950 1,971,290 -0.13(-2.56%)
Dec 05, 2022 5.500 5.585 4.985 5.080 2,022,896 -0.31(-5.75%)
Dec 02, 2022 5.130 5.475 5.130 5.390 1,975,397 +0.18(+3.45%)
Dec 01, 2022 5.220 5.365 5.150 5.210 1,295,214 +0.03(+0.58%)
Nov 30, 2022 5.190 5.210 5.021 5.180 3,281,755 +0.10(+1.97%)
Nov 29, 2022 5.100 5.240 5.020 5.080 1,544,123 +0.06(+1.20%)
Nov 28, 2022 5.070 5.130 4.980 5.020 1,551,258 -0.22(-4.20%)
Nov 25, 2022 5.250 5.400 5.210 5.240 681,841 +0.04(+0.77%)
Nov 23, 2022 5.230 5.350 5.130 5.200 942,963 -0.16(-2.99%)
Nov 22, 2022 5.320 5.460 5.180 5.360 1,571,982 +0.15(+2.88%)
Nov 21, 2022 5.150 5.270 4.800 5.210 2,596,926 -0.13(-2.39%)
Nov 18, 2022 5.288 5.497 5.178 5.338 1,971,388 +0.00(+0.00%)
Nov 17, 2022 5.218 5.338 5.089 5.338 1,612,024 +0.06(+1.13%)
Nov 16, 2022 5.516 5.521 5.268 5.278 1,691,383 -0.24(-4.32%)
Nov 15, 2022 5.596 5.601 5.377 5.516 1,396,664 +0.04(+0.73%)
Nov 14, 2022 5.308 5.695 5.299 5.477 2,059,523 +0.14(+2.61%)
Nov 11, 2022 5.258 5.437 5.069 5.338 3,240,465 +0.29(+5.71%)
Nov 10, 2022 5.089 5.089 4.821 5.049 2,462,133 +0.16(+3.25%)
Nov 09, 2022 5.089 5.228 4.890 4.890 2,352,782 -0.25(-4.84%)
Nov 08, 2022 5.159 5.183 5.010 5.139 1,659,594 -0.01(-0.19%)
Nov 07, 2022 5.169 5.278 5.044 5.149 1,707,023 +0.01(+0.19%)
Nov 04, 2022 5.228 5.377 5.019 5.139 1,385,628 +0.20(+4.02%)
Nov 03, 2022 4.990 5.139 4.925 4.940 1,061,998 -0.04(-0.80%)
Nov 02, 2022 5.169 5.198 4.980 4.980 1,894,443 -0.24(-4.57%)
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.