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 29, 2005 3.906 4.078 3.878 4.060 631,534 +0.17(+4.44%)
Jul 28, 2005 3.951 3.951 3.815 3.887 540,371 +0.06(+1.66%)
Jul 27, 2005 3.851 3.906 3.751 3.824 455,594 -0.02(-0.47%)
Jul 26, 2005 3.797 3.906 3.778 3.842 633,075 +0.06(+1.68%)
Jul 25, 2005 3.633 3.815 3.606 3.778 529,031 +0.15(+4.00%)
Jul 22, 2005 3.669 3.669 3.560 3.633 358,926 +0.01(+0.25%)
Jul 21, 2005 3.751 3.751 3.579 3.624 542,573 -0.09(-2.45%)
Jul 20, 2005 3.624 3.760 3.624 3.715 611,166 +0.09(+2.51%)
Jul 19, 2005 3.497 3.624 3.479 3.624 461,539 +0.16(+4.72%)
Jul 18, 2005 3.542 3.560 3.424 3.460 408,912 -0.05(-1.30%)
Jul 15, 2005 3.379 3.524 3.370 3.506 328,428 +0.11(+3.21%)
Jul 14, 2005 3.560 3.569 3.370 3.397 562,832 -0.14(-3.86%)
Jul 13, 2005 3.488 3.588 3.470 3.533 509,103 +0.05(+1.30%)
Jul 12, 2005 3.324 3.506 3.324 3.488 676,125 +0.16(+4.92%)
Jul 11, 2005 3.351 3.351 3.252 3.324 360,357 -0.03(-0.81%)
Jul 08, 2005 3.333 3.379 3.315 3.351 751,103 +0.06(+1.93%)
Jul 07, 2005 3.270 3.306 3.224 3.288 1,028,445 +0.02(+0.56%)
Jul 06, 2005 3.224 3.315 3.224 3.270 560,740 +0.05(+1.41%)
Jul 05, 2005 3.179 3.288 3.179 3.224 768,278 +0.05(+1.72%)
Jul 01, 2005 3.179 3.224 3.120 3.170 197,409 +0.03(+0.87%)
Jun 30, 2005 3.188 3.224 3.134 3.143 293,747 -0.04(-1.14%)
Jun 29, 2005 3.224 3.224 3.079 3.179 426,417 -0.02(-0.57%)
Jun 28, 2005 3.342 3.361 3.124 3.197 1,350,378 -0.11(-3.30%)
Jun 27, 2005 3.233 3.315 3.233 3.306 344,173 +0.11(+3.41%)
Jun 24, 2005 3.351 3.361 3.197 3.197 522,645 -0.11(-3.30%)
Jun 23, 2005 3.288 3.342 3.279 3.306 365,752 +0.04(+1.11%)
Jun 22, 2005 3.279 3.315 3.224 3.270 195,868 +0.00(+0.00%)
Jun 21, 2005 3.351 3.370 3.261 3.270 324,575 -0.05(-1.64%)
Jun 20, 2005 3.361 3.397 3.288 3.324 678,217 +0.01(+0.27%)
Jun 17, 2005 3.306 3.351 3.206 3.315 486,422 +0.05(+1.39%)
Jun 16, 2005 3.243 3.288 3.224 3.270 458,567 +0.07(+2.27%)
Jun 15, 2005 3.124 3.270 3.106 3.197 611,276 +0.07(+2.33%)
Jun 14, 2005 3.124 3.134 3.097 3.124 143,900 +0.00(+0.00%)
Jun 13, 2005 3.161 3.170 3.088 3.124 369,275 +0.01(+0.29%)
Jun 10, 2005 3.106 3.134 3.088 3.115 147,314 +0.01(+0.29%)
Jun 09, 2005 3.115 3.134 3.043 3.106 642,984 +0.04(+1.18%)
Jun 08, 2005 3.088 3.097 3.034 3.070 202,033 +0.01(+0.30%)
Jun 07, 2005 3.070 3.143 2.997 3.061 265,891 -0.05(-1.75%)
Jun 06, 2005 3.079 3.152 3.043 3.115 124,963 +0.07(+2.39%)
Jun 03, 2005 3.152 3.315 3.043 3.043 503,488 -0.13(-4.01%)
Jun 02, 2005 3.070 3.197 3.006 3.170 291,875 +0.11(+3.56%)
Jun 01, 2005 2.934 3.097 2.934 3.061 476,843 +0.12(+4.01%)
May 31, 2005 2.997 3.034 2.916 2.943 214,254 -0.05(-1.82%)
May 27, 2005 3.006 3.043 2.970 2.997 230,549 +0.02(+0.61%)
May 26, 2005 2.897 3.043 2.888 2.979 253,010 +0.08(+2.82%)
May 25, 2005 2.952 2.970 2.843 2.897 262,588 -0.05(-1.85%)
May 24, 2005 2.925 2.988 2.916 2.952 342,411 +0.05(+1.56%)
May 23, 2005 3.106 3.161 2.779 2.906 1,180,273 -0.20(-6.43%)
May 20, 2005 2.925 3.170 2.897 3.106 806,924 +0.20(+6.88%)
May 19, 2005 2.952 2.979 2.897 2.906 317,088 +0.02(+0.63%)
May 18, 2005 2.843 2.979 2.843 2.888 555,455 +0.06(+2.25%)
May 17, 2005 2.797 2.906 2.797 2.825 800,868 +0.01(+0.32%)
May 16, 2005 2.952 2.952 2.807 2.816 791,510 -0.18(-6.06%)
May 13, 2005 3.015 3.170 2.952 2.997 298,921 -0.05(-1.49%)
May 12, 2005 3.179 3.206 3.034 3.043 565,694 -0.16(-5.10%)
May 11, 2005 3.288 3.306 3.143 3.206 310,152 -0.05(-1.67%)
May 10, 2005 3.315 3.324 3.224 3.261 280,425 -0.05(-1.64%)
May 09, 2005 3.406 3.433 3.288 3.315 286,810 -0.05(-1.35%)
May 06, 2005 3.424 3.433 3.315 3.361 306,739 -0.02(-0.54%)
May 05, 2005 3.451 3.515 3.379 3.379 354,302 -0.02(-0.53%)
May 04, 2005 3.551 3.569 3.315 3.397 403,517 -0.09(-2.60%)
May 03, 2005 3.560 3.569 3.415 3.488 1,179,833 +0.22(+6.67%)
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.