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 (%)
May 30, 2014 5.904 5.940 5.795 5.904 612,246 -0.01(-0.15%)
May 29, 2014 5.913 5.995 5.831 5.913 781,720 +0.01(+0.15%)
May 28, 2014 5.876 5.940 5.658 5.904 941,521 +0.01(+0.15%)
May 27, 2014 5.867 5.949 5.813 5.895 543,730 +0.05(+0.78%)
May 23, 2014 5.895 5.849 5.849 5.849 427,188 -0.11(-1.83%)
May 22, 2014 6.022 6.076 5.913 5.958 258,863 -0.05(-0.91%)
May 21, 2014 6.022 6.113 5.831 6.013 678,715 -0.01(-0.15%)
May 20, 2014 6.031 6.094 5.876 6.022 828,712 +0.00(+0.00%)
May 19, 2014 6.140 6.185 5.976 6.022 1,077,483 -0.15(-2.50%)
May 16, 2014 6.276 6.285 6.040 6.176 735,231 -0.10(-1.59%)
May 15, 2014 6.421 6.421 6.067 6.276 1,404,061 -0.14(-2.12%)
May 14, 2014 6.966 6.970 6.403 6.412 1,554,412 -0.64(-9.14%)
May 13, 2014 6.785 7.175 6.767 7.057 1,016,526 +0.28(+4.16%)
May 12, 2014 6.612 6.903 6.549 6.776 1,029,475 +0.18(+2.75%)
May 09, 2014 6.503 6.694 6.467 6.594 1,159,534 +0.10(+1.54%)
May 08, 2014 7.602 7.648 6.126 6.494 3,118,964 -1.52(-18.93%)
May 07, 2014 8.292 8.329 7.820 8.011 635,052 -0.27(-3.29%)
May 06, 2014 8.147 8.465 8.147 8.283 616,548 +0.15(+1.79%)
May 05, 2014 8.247 8.347 8.038 8.138 535,631 -0.16(-1.97%)
May 02, 2014 8.129 8.447 8.074 8.302 566,181 +0.21(+2.58%)
May 01, 2014 8.356 8.356 7.993 8.093 838,310 -0.28(-3.36%)
Apr 30, 2014 7.965 8.383 7.856 8.374 906,341 +0.36(+4.54%)
Apr 29, 2014 8.174 8.338 7.920 8.011 852,376 -0.16(-2.00%)
Apr 28, 2014 7.965 8.283 7.911 8.174 745,689 +0.22(+2.74%)
Apr 25, 2014 7.920 8.018 7.811 7.956 598,255 -0.03(-0.34%)
Apr 24, 2014 8.165 8.211 7.976 7.984 481,798 -0.10(-1.24%)
Apr 23, 2014 8.065 8.174 7.984 8.084 411,939 +0.03(+0.34%)
Apr 22, 2014 8.238 8.338 8.038 8.056 966,625 -0.18(-2.21%)
Apr 21, 2014 8.038 8.274 7.947 8.238 570,026 +0.21(+2.60%)
Apr 17, 2014 8.029 8.029 8.029 8.029 569,658 +0.00(+0.00%)
Apr 16, 2014 8.038 8.065 7.949 8.029 501,060 +0.13(+1.61%)
Apr 15, 2014 7.884 7.956 7.611 7.902 966,646 +0.01(+0.12%)
Apr 14, 2014 7.811 8.011 7.693 7.893 594,772 +0.21(+2.72%)
Apr 11, 2014 7.548 7.884 7.539 7.684 711,273 +0.07(+0.95%)
Apr 10, 2014 7.866 7.902 7.502 7.611 824,939 -0.27(-3.46%)
Apr 09, 2014 7.611 7.938 7.375 7.884 707,759 +0.31(+4.08%)
Apr 08, 2014 7.203 7.629 7.203 7.575 859,073 +0.39(+5.44%)
Apr 07, 2014 7.321 7.493 7.166 7.184 943,982 -0.14(-1.86%)
Apr 04, 2014 7.593 7.629 7.221 7.321 611,631 -0.16(-2.18%)
Apr 03, 2014 7.648 7.838 7.439 7.484 555,605 -0.17(-2.25%)
Apr 02, 2014 7.511 7.720 7.421 7.657 483,243 +0.14(+1.81%)
Apr 01, 2014 7.747 7.792 7.489 7.520 846,471 -0.25(-3.16%)
Mar 31, 2014 7.539 7.820 7.339 7.766 854,930 +0.25(+3.26%)
Mar 28, 2014 7.312 7.657 7.293 7.520 1,011,551 +0.22(+2.99%)
Mar 27, 2014 6.975 7.411 6.939 7.302 1,179,617 +0.35(+5.10%)
Mar 26, 2014 6.975 7.077 6.876 6.948 638,807 +0.05(+0.66%)
Mar 25, 2014 6.785 6.948 6.785 6.903 636,503 +0.21(+3.12%)
Mar 24, 2014 6.667 6.794 6.630 6.694 625,395 +0.07(+1.10%)
Mar 21, 2014 6.394 6.667 6.367 6.621 1,321,534 +0.23(+3.55%)
Mar 20, 2014 6.340 6.412 6.131 6.394 546,168 +0.01(+0.14%)
Mar 19, 2014 6.485 6.485 6.285 6.385 609,516 -0.06(-0.99%)
Mar 18, 2014 6.240 6.521 6.167 6.449 737,943 +0.21(+3.35%)
Mar 17, 2014 6.512 6.612 6.040 6.240 1,056,276 -0.23(-3.51%)
Mar 14, 2014 5.649 6.585 5.622 6.467 2,489,993 +1.04(+19.06%)
Mar 13, 2014 5.649 5.649 5.295 5.431 776,557 -0.17(-3.08%)
Mar 12, 2014 5.468 5.640 5.431 5.604 445,421 +0.09(+1.65%)
Mar 11, 2014 5.949 5.976 5.486 5.513 639,320 -0.44(-7.33%)
Mar 10, 2014 6.004 6.067 5.895 5.949 267,907 -0.09(-1.50%)
Mar 07, 2014 6.094 6.131 5.931 6.040 273,770 +0.03(+0.45%)
Mar 06, 2014 6.176 6.176 5.985 6.013 248,780 -0.13(-2.07%)
Mar 05, 2014 6.312 6.358 6.094 6.140 366,804 -0.20(-3.15%)
Mar 04, 2014 6.185 6.385 6.131 6.340 508,722 +0.26(+4.33%)
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.