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 (%)
May 31, 2013 5.580 5.634 5.436 5.508 501,520 -0.15(-2.70%)
May 30, 2013 5.697 5.715 5.562 5.661 328,801 -0.03(-0.47%)
May 29, 2013 5.679 5.778 5.625 5.688 299,879 -0.06(-1.10%)
May 28, 2013 5.769 5.832 5.670 5.751 443,755 +0.11(+1.91%)
May 24, 2013 5.535 5.661 5.472 5.643 347,232 +0.11(+1.95%)
May 23, 2013 5.508 5.607 5.463 5.535 433,439 -0.02(-0.32%)
May 22, 2013 5.742 5.895 5.544 5.553 808,921 -0.18(-3.14%)
May 21, 2013 5.931 5.931 5.715 5.733 276,055 -0.18(-3.04%)
May 20, 2013 5.742 5.913 5.688 5.913 474,614 +0.19(+3.30%)
May 17, 2013 5.715 5.768 5.652 5.724 438,608 +0.07(+1.27%)
May 16, 2013 5.751 5.751 5.625 5.652 366,668 -0.09(-1.57%)
May 15, 2013 5.652 5.778 5.562 5.742 553,250 -0.11(-1.85%)
May 13, 2013 6.138 6.147 5.742 5.850 845,053 -0.34(-5.52%)
May 10, 2013 6.678 6.678 5.985 6.192 881,527 -0.56(-8.27%)
May 09, 2013 6.633 6.759 6.507 6.750 636,047 +0.10(+1.49%)
May 08, 2013 6.507 6.651 6.462 6.651 599,491 +0.13(+1.93%)
May 07, 2013 6.273 6.534 6.237 6.525 437,362 +0.26(+4.17%)
May 06, 2013 6.372 6.390 6.219 6.264 359,424 -0.11(-1.69%)
May 03, 2013 6.057 6.399 5.931 6.372 514,144 +0.44(+7.44%)
May 02, 2013 5.661 5.949 5.589 5.931 487,232 +0.32(+5.78%)
May 01, 2013 6.030 6.030 5.580 5.607 800,556 -0.44(-7.29%)
Apr 30, 2013 6.048 6.093 5.940 6.048 245,842 +0.00(+0.00%)
Apr 29, 2013 6.030 6.111 5.970 6.048 151,174 +0.10(+1.66%)
Apr 26, 2013 6.066 6.066 5.940 5.949 256,406 -0.12(-1.93%)
Apr 25, 2013 6.228 6.300 6.048 6.066 385,727 -0.10(-1.61%)
Apr 24, 2013 5.967 6.165 5.967 6.165 289,669 +0.23(+3.79%)
Apr 23, 2013 5.859 5.958 5.823 5.940 984,154 +0.14(+2.48%)
Apr 22, 2013 5.859 5.922 5.670 5.796 301,144 -0.05(-0.92%)
Apr 19, 2013 5.976 6.048 5.832 5.850 413,719 -0.11(-1.81%)
Apr 18, 2013 5.886 5.985 5.751 5.958 448,895 +0.12(+2.00%)
Apr 17, 2013 5.949 5.967 5.715 5.841 657,999 -0.18(-2.99%)
Apr 16, 2013 5.895 6.030 5.729 6.021 805,565 +0.26(+4.53%)
Apr 15, 2013 6.129 6.165 5.733 5.760 859,208 -0.49(-7.78%)
Apr 12, 2013 6.381 6.426 6.138 6.246 529,344 -0.22(-3.34%)
Apr 11, 2013 6.561 6.660 6.444 6.462 555,765 -0.11(-1.64%)
Apr 10, 2013 6.435 6.624 6.399 6.570 678,885 +0.18(+2.82%)
Apr 09, 2013 6.525 6.552 6.390 6.390 388,781 -0.11(-1.66%)
Apr 08, 2013 6.417 6.507 6.372 6.498 344,874 +0.14(+2.27%)
Apr 05, 2013 6.129 6.408 6.129 6.354 535,247 +0.07(+1.15%)
Apr 04, 2013 6.327 6.372 6.237 6.282 479,346 -0.04(-0.57%)
Apr 03, 2013 6.552 6.570 6.273 6.318 518,609 -0.23(-3.57%)
Apr 02, 2013 6.714 6.732 6.543 6.552 348,486 -0.09(-1.35%)
Apr 01, 2013 6.903 6.903 6.543 6.642 383,261 -0.19(-2.77%)
Mar 28, 2013 6.849 6.876 6.710 6.831 436,247 +0.02(+0.26%)
Mar 27, 2013 6.840 6.912 6.759 6.813 256,646 -0.08(-1.18%)
Mar 26, 2013 6.912 6.975 6.858 6.894 241,192 +0.01(+0.13%)
Mar 25, 2013 6.840 6.993 6.813 6.885 350,801 +0.06(+0.92%)
Mar 22, 2013 6.840 6.966 6.759 6.822 579,881 +0.01(+0.13%)
Mar 21, 2013 6.948 6.984 6.786 6.813 355,268 -0.21(-2.95%)
Mar 20, 2013 7.011 7.074 6.930 7.020 395,145 +0.06(+0.91%)
Mar 19, 2013 7.029 7.029 6.831 6.957 501,301 -0.04(-0.64%)
Mar 18, 2013 6.966 7.164 6.939 7.002 479,772 -0.11(-1.52%)
Mar 15, 2013 7.371 7.578 6.903 7.110 1,777,592 -0.97(-12.03%)
Mar 14, 2013 7.866 8.082 7.848 8.082 878,256 +0.21(+2.63%)
Mar 13, 2013 8.064 8.154 7.749 7.875 687,812 -0.23(-2.78%)
Mar 12, 2013 7.497 8.136 7.443 8.100 1,548,009 +0.57(+7.53%)
Mar 11, 2013 7.524 7.641 7.416 7.533 221,842 -0.02(-0.24%)
Mar 08, 2013 7.488 7.583 7.345 7.551 370,312 +0.13(+1.70%)
Mar 07, 2013 7.029 7.434 7.029 7.425 325,112 +0.40(+5.63%)
Mar 06, 2013 7.038 7.087 6.939 7.029 211,215 +0.05(+0.77%)
Mar 05, 2013 6.975 7.074 6.921 6.975 436,337 +0.08(+1.17%)
Mar 04, 2013 7.218 7.272 6.876 6.894 724,033 -0.36(-4.96%)
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.