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 )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 6.400 6.400 6.181 6.272 1,165,514 -0.18(-2.82%)
Jul 30, 2014 6.554 6.599 6.409 6.454 640,037 -0.01(-0.14%)
Jul 29, 2014 6.500 6.663 6.427 6.463 620,716 -0.05(-0.84%)
Jul 28, 2014 6.654 6.654 6.381 6.518 638,680 -0.15(-2.18%)
Jul 25, 2014 6.818 6.818 6.636 6.663 635,360 -0.22(-3.17%)
Jul 24, 2014 7.000 7.000 6.736 6.881 932,987 -0.11(-1.56%)
Jul 23, 2014 6.900 7.000 6.745 6.991 586,399 +0.07(+1.05%)
Jul 22, 2014 6.700 6.918 6.663 6.918 895,379 +0.28(+4.25%)
Jul 21, 2014 6.363 6.654 6.363 6.636 1,089,103 +0.25(+3.99%)
Jul 18, 2014 6.209 6.400 6.181 6.381 749,541 +0.19(+3.08%)
Jul 17, 2014 6.254 6.427 6.154 6.191 696,854 -0.11(-1.73%)
Jul 16, 2014 6.263 6.309 6.018 6.300 767,489 +0.05(+0.87%)
Jul 15, 2014 6.281 6.354 6.136 6.245 1,372,004 -0.06(-1.01%)
Jul 14, 2014 6.181 6.354 6.118 6.309 644,936 +0.15(+2.51%)
Jul 11, 2014 6.154 6.395 6.091 6.154 1,084,805 +0.00(+0.00%)
Jul 10, 2014 6.227 6.281 6.045 6.154 1,231,500 -0.23(-3.56%)
Jul 09, 2014 6.391 6.445 6.291 6.381 545,623 -0.01(-0.14%)
Jul 08, 2014 6.363 6.409 6.245 6.391 679,276 +0.03(+0.43%)
Jul 07, 2014 6.536 6.581 6.327 6.363 614,762 -0.20(-3.05%)
Jul 03, 2014 6.536 6.563 6.563 6.563 305,157 +0.05(+0.70%)
Jul 02, 2014 6.636 6.736 6.504 6.518 974,486 -0.12(-1.78%)
Jul 01, 2014 6.591 6.727 6.536 6.636 1,057,636 +0.06(+0.97%)
Jun 30, 2014 6.463 6.591 6.363 6.572 867,574 +0.06(+0.98%)
Jun 27, 2014 6.181 6.509 6.181 6.509 2,290,221 +0.29(+4.68%)
Jun 26, 2014 6.291 6.291 6.072 6.218 900,180 -0.10(-1.58%)
Jun 25, 2014 6.027 6.336 6.027 6.318 810,885 +0.25(+4.20%)
Jun 24, 2014 6.327 6.381 6.036 6.063 1,334,310 -0.30(-4.71%)
Jun 23, 2014 6.445 6.536 6.263 6.363 938,449 -0.07(-1.13%)
Jun 20, 2014 6.272 6.491 6.181 6.436 5,885,125 +0.18(+2.91%)
Jun 19, 2014 6.200 6.263 6.091 6.254 893,454 +0.07(+1.18%)
Jun 18, 2014 6.172 6.336 6.081 6.181 734,397 +0.02(+0.29%)
Jun 17, 2014 6.045 6.200 5.972 6.163 1,296,841 +0.15(+2.42%)
Jun 16, 2014 6.100 6.136 5.927 6.018 1,012,428 -0.07(-1.19%)
Jun 13, 2014 6.181 6.250 5.927 6.091 955,987 -0.10(-1.62%)
Jun 12, 2014 6.172 6.363 6.063 6.191 939,931 +0.02(+0.29%)
Jun 11, 2014 6.045 6.209 5.972 6.172 640,958 +0.07(+1.19%)
Jun 10, 2014 6.145 6.191 5.936 6.100 1,025,096 -0.05(-0.74%)
Jun 06, 2014 5.927 6.172 5.863 6.145 1,359,298 +0.24(+4.00%)
Jun 05, 2014 5.891 5.931 5.718 5.909 870,670 +0.05(+0.93%)
Jun 04, 2014 5.763 5.936 5.663 5.854 658,227 +0.07(+1.26%)
Jun 03, 2014 5.672 5.836 5.636 5.782 614,726 +0.06(+1.11%)
Jun 02, 2014 5.909 5.972 5.654 5.718 678,260 -0.19(-3.23%)
May 30, 2014 5.909 5.945 5.800 5.909 611,723 -0.01(-0.15%)
May 29, 2014 5.918 6.000 5.836 5.918 781,052 +0.01(+0.15%)
May 28, 2014 5.881 5.945 5.663 5.909 940,717 +0.01(+0.15%)
May 27, 2014 5.872 5.954 5.818 5.900 543,266 +0.05(+0.78%)
May 23, 2014 5.900 5.854 5.854 5.854 426,823 -0.11(-1.83%)
May 22, 2014 6.027 6.081 5.918 5.963 258,642 -0.05(-0.91%)
May 21, 2014 6.027 6.118 5.836 6.018 678,136 -0.01(-0.15%)
May 20, 2014 6.036 6.100 5.881 6.027 828,005 +0.00(+0.00%)
May 19, 2014 6.145 6.191 5.981 6.027 1,076,563 -0.15(-2.50%)
May 16, 2014 6.281 6.291 6.045 6.181 734,603 -0.10(-1.59%)
May 15, 2014 6.427 6.427 6.072 6.281 1,402,862 -0.14(-2.12%)
May 14, 2014 6.972 6.976 6.409 6.418 1,553,085 -0.65(-9.14%)
May 13, 2014 6.791 7.181 6.772 7.063 1,015,658 +0.28(+4.16%)
May 12, 2014 6.618 6.909 6.554 6.781 1,028,595 +0.18(+2.75%)
May 09, 2014 6.509 6.700 6.472 6.600 1,158,544 +0.10(+1.54%)
May 08, 2014 7.609 7.654 6.131 6.500 3,116,301 -1.52(-18.93%)
May 07, 2014 8.300 8.336 7.827 8.018 634,509 -0.27(-3.29%)
May 06, 2014 8.154 8.472 8.154 8.290 616,022 +0.15(+1.79%)
May 05, 2014 8.254 8.354 8.045 8.145 535,174 -0.16(-1.97%)
May 02, 2014 8.136 8.454 8.081 8.309 565,697 +0.21(+2.58%)
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.