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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 3.159 3.195 3.114 3.141 278,206 -0.11(-3.32%)
Oct 28, 2005 3.078 3.249 3.078 3.249 238,986 +0.13(+4.03%)
Oct 27, 2005 3.339 3.366 3.060 3.123 566,746 -0.21(-6.22%)
Oct 26, 2005 3.195 3.357 3.150 3.330 665,184 +0.19(+6.02%)
Oct 25, 2005 2.898 3.231 2.889 3.141 1,041,497 +0.24(+8.39%)
Oct 24, 2005 2.907 3.006 2.835 2.898 456,529 -0.01(-0.31%)
Oct 21, 2005 2.754 2.943 2.745 2.907 379,867 +0.14(+5.21%)
Oct 20, 2005 4.419 4.419 2.763 2.763 538,858 -0.11(-3.76%)
Oct 19, 2005 2.970 2.970 2.790 2.871 840,064 -0.06(-2.15%)
Oct 18, 2005 3.042 3.051 2.934 2.934 421,420 -0.12(-3.83%)
Oct 17, 2005 3.015 3.141 3.015 3.051 549,858 +0.05(+1.80%)
Oct 14, 2005 2.934 3.060 2.934 2.997 844,397 -0.11(-3.48%)
Oct 13, 2005 3.285 3.285 2.997 3.105 553,968 -0.14(-4.17%)
Oct 12, 2005 3.420 3.465 3.195 3.240 489,639 -0.15(-4.51%)
Oct 11, 2005 3.429 3.501 3.294 3.393 361,090 -0.04(-1.05%)
Oct 10, 2005 3.573 3.573 3.339 3.429 256,541 -0.04(-1.04%)
Oct 07, 2005 3.375 3.600 3.267 3.465 414,643 +0.15(+4.62%)
Oct 06, 2005 3.375 3.411 3.267 3.312 461,751 -0.15(-4.42%)
Oct 05, 2005 3.375 3.528 3.375 3.465 538,414 +0.11(+3.22%)
Oct 04, 2005 3.654 3.663 3.348 3.357 730,736 -0.30(-8.13%)
Oct 03, 2005 3.636 3.735 3.636 3.654 515,304 +0.02(+0.50%)
Sep 30, 2005 3.726 3.816 3.573 3.636 526,748 +0.04(+1.00%)
Sep 29, 2005 3.681 3.717 3.573 3.600 723,848 -0.04(-1.23%)
Sep 28, 2005 3.600 3.672 3.582 3.645 769,290 +0.07(+2.02%)
Sep 27, 2005 3.600 3.681 3.528 3.573 560,413 -0.01(-0.25%)
Sep 26, 2005 3.420 3.591 3.357 3.582 898,838 +0.14(+4.19%)
Sep 23, 2005 3.438 3.501 3.393 3.438 665,851 +0.02(+0.53%)
Sep 22, 2005 3.213 3.501 3.150 3.420 1,955,001 +0.18(+5.56%)
Sep 21, 2005 3.321 3.420 3.195 3.240 600,410 -0.08(-2.44%)
Sep 20, 2005 3.330 3.339 3.285 3.321 321,315 -0.01(-0.27%)
Sep 19, 2005 3.294 3.366 3.258 3.330 662,962 +0.05(+1.65%)
Sep 16, 2005 3.330 3.348 3.195 3.276 612,854 -0.05(-1.62%)
Sep 15, 2005 3.402 3.456 3.258 3.330 913,282 -0.09(-2.63%)
Sep 14, 2005 3.465 3.492 3.330 3.420 895,838 +0.04(+1.33%)
Sep 13, 2005 3.285 3.501 3.168 3.375 2,499,637 +0.14(+4.17%)
Sep 12, 2005 4.059 4.077 3.240 3.240 2,246,540 -0.82(-20.18%)
Sep 09, 2005 4.005 4.077 3.987 4.059 487,528 +0.02(+0.45%)
Sep 08, 2005 4.050 4.095 3.996 4.041 278,095 +0.01(+0.22%)
Sep 07, 2005 3.942 4.050 3.888 4.032 288,094 +0.07(+1.82%)
Sep 06, 2005 4.023 4.041 3.924 3.960 401,866 -0.09(-2.22%)
Sep 02, 2005 4.113 4.131 3.987 4.050 496,527 -0.06(-1.53%)
Sep 01, 2005 4.077 4.149 4.077 4.113 589,078 +0.06(+1.56%)
Aug 31, 2005 4.005 4.131 3.969 4.050 845,952 +0.06(+1.58%)
Aug 30, 2005 3.879 4.014 3.879 3.987 523,304 +0.11(+2.78%)
Aug 29, 2005 3.915 3.942 3.789 3.879 701,960 +0.07(+1.89%)
Aug 26, 2005 3.933 3.933 3.807 3.807 262,985 -0.09(-2.31%)
Aug 25, 2005 3.870 3.924 3.798 3.897 426,087 +0.04(+1.17%)
Aug 24, 2005 3.951 3.960 3.798 3.852 451,530 -0.02(-0.47%)
Aug 23, 2005 3.951 3.969 3.861 3.870 255,430 -0.03(-0.69%)
Aug 22, 2005 3.870 3.942 3.870 3.897 282,206 +0.12(+3.10%)
Aug 19, 2005 3.780 3.996 3.771 3.780 488,083 +0.02(+0.48%)
Aug 18, 2005 3.600 3.771 3.501 3.762 895,172 -0.05(-1.42%)
Aug 17, 2005 4.014 4.095 3.807 3.816 726,737 -0.20(-4.93%)
Aug 16, 2005 4.176 4.185 3.915 4.014 614,965 -0.13(-3.04%)
Aug 15, 2005 4.320 4.338 4.095 4.140 708,738 -0.20(-4.56%)
Aug 12, 2005 4.446 4.464 4.275 4.338 845,063 -0.05(-1.23%)
Aug 11, 2005 4.275 4.410 4.266 4.392 972,278 +0.14(+3.39%)
Aug 10, 2005 4.185 4.671 4.158 4.248 896,283 +0.11(+2.61%)
Aug 09, 2005 4.131 4.185 4.050 4.140 671,073 +0.02(+0.44%)
Aug 08, 2005 4.032 4.212 4.032 4.122 1,370,367 +0.10(+2.46%)
Aug 05, 2005 4.005 4.176 3.933 4.023 1,097,382 +0.10(+2.52%)
Aug 04, 2005 4.014 4.014 3.861 3.924 587,855 -0.09(-2.24%)
Aug 03, 2005 4.050 4.176 3.951 4.014 521,859 -0.02(-0.45%)
Aug 02, 2005 4.248 4.338 3.915 4.032 1,710,904 -0.19(-4.48%)
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.