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 )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 29, 2012 7.132 7.310 6.919 7.017 1,135,650 -0.11(-1.50%)
Feb 28, 2012 7.034 7.337 6.857 7.123 2,957,975 +0.07(+1.01%)
Feb 27, 2012 7.435 7.435 7.017 7.052 1,702,625 -0.49(-6.49%)
Feb 24, 2012 7.568 7.710 7.524 7.541 631,454 +0.00(+0.00%)
Feb 23, 2012 7.497 7.666 7.266 7.541 965,160 +0.04(+0.47%)
Feb 22, 2012 7.675 7.675 7.443 7.506 930,508 -0.14(-1.86%)
Feb 21, 2012 7.568 7.941 7.452 7.648 1,857,901 +0.20(+2.63%)
Feb 17, 2012 7.532 7.612 7.337 7.452 760,402 -0.03(-0.36%)
Feb 16, 2012 7.586 7.630 7.301 7.479 1,619,280 -0.12(-1.64%)
Feb 15, 2012 6.430 7.941 6.403 7.604 5,152,819 +1.23(+19.25%)
Feb 14, 2012 6.492 6.501 6.270 6.376 972,315 -0.12(-1.92%)
Feb 13, 2012 6.270 6.510 5.976 6.501 1,270,683 +0.34(+5.48%)
Feb 10, 2012 5.647 6.332 5.647 6.163 1,739,058 +0.44(+7.61%)
Feb 09, 2012 5.700 5.754 5.656 5.727 372,403 +0.04(+0.62%)
Feb 08, 2012 5.692 5.736 5.603 5.692 376,885 +0.04(+0.79%)
Feb 07, 2012 5.718 5.745 5.629 5.647 360,155 -0.07(-1.24%)
Feb 06, 2012 5.674 5.754 5.576 5.718 532,138 -0.02(-0.31%)
Feb 03, 2012 5.647 5.754 5.591 5.736 419,691 +0.24(+4.37%)
Feb 02, 2012 5.549 5.683 5.443 5.496 446,340 -0.05(-0.96%)
Feb 01, 2012 5.567 5.567 5.434 5.549 636,680 +0.02(+0.32%)
Jan 31, 2012 5.700 5.816 5.425 5.531 413,124 -0.13(-2.35%)
Jan 30, 2012 5.754 5.878 5.638 5.665 266,404 -0.18(-3.04%)
Jan 27, 2012 5.603 5.887 5.531 5.843 417,043 +0.23(+4.12%)
Jan 26, 2012 5.887 5.896 5.612 5.612 370,088 -0.24(-4.10%)
Jan 25, 2012 5.629 5.878 5.514 5.852 467,067 +0.20(+3.46%)
Jan 24, 2012 5.772 5.843 5.603 5.656 438,696 -0.18(-3.05%)
Jan 23, 2012 5.629 5.941 5.603 5.834 714,173 +0.22(+3.96%)
Jan 20, 2012 5.576 5.692 5.558 5.612 430,987 +0.04(+0.64%)
Jan 19, 2012 5.407 5.603 5.362 5.576 728,335 +0.21(+3.98%)
Jan 18, 2012 5.113 5.371 5.113 5.362 537,937 +0.25(+4.87%)
Jan 17, 2012 5.096 5.149 5.025 5.113 416,276 +0.07(+1.41%)
Jan 13, 2012 5.087 5.124 4.989 5.042 405,721 -0.13(-2.58%)
Jan 12, 2012 5.274 5.336 5.167 5.176 356,022 -0.10(-1.85%)
Jan 11, 2012 5.380 5.389 5.220 5.274 329,376 -0.13(-2.47%)
Jan 10, 2012 5.247 5.443 5.247 5.407 592,265 +0.25(+4.83%)
Jan 09, 2012 5.309 5.362 5.158 5.158 651,779 -0.14(-2.68%)
Jan 06, 2012 5.496 5.531 5.300 5.300 551,719 -0.19(-3.40%)
Jan 05, 2012 5.540 5.612 5.407 5.487 408,033 -0.11(-1.91%)
Jan 04, 2012 5.576 5.692 5.505 5.594 387,801 +0.22(+4.14%)
Dec 30, 2011 5.407 5.434 5.371 5.371 281,020 -0.04(-0.66%)
Dec 29, 2011 5.327 5.425 5.247 5.407 180,545 +0.12(+2.18%)
Dec 28, 2011 5.460 5.478 5.274 5.291 368,172 -0.20(-3.57%)
Dec 27, 2011 5.371 5.540 5.354 5.487 363,729 +0.07(+1.31%)
Dec 23, 2011 5.407 5.469 5.327 5.416 271,747 +0.12(+2.35%)
Dec 21, 2011 5.256 5.318 5.096 5.291 462,758 -0.01(-0.17%)
Dec 20, 2011 5.105 5.327 5.105 5.300 604,041 +0.33(+6.62%)
Dec 19, 2011 5.069 5.176 4.945 4.971 800,388 -0.05(-1.06%)
Dec 16, 2011 4.669 5.069 4.669 5.025 1,960,980 +0.30(+6.40%)
Dec 15, 2011 4.882 4.971 4.669 4.722 755,566 -0.06(-1.30%)
Dec 14, 2011 4.962 5.042 4.669 4.784 847,561 -0.25(-4.95%)
Dec 13, 2011 5.291 5.425 4.989 5.033 472,515 -0.20(-3.74%)
Dec 12, 2011 5.087 5.318 5.078 5.229 714,143 +0.03(+0.51%)
Dec 09, 2011 5.149 5.327 5.131 5.202 742,620 +0.07(+1.39%)
Dec 08, 2011 5.460 5.523 5.096 5.131 683,372 -0.38(-6.94%)
Dec 07, 2011 5.656 5.656 5.398 5.514 694,246 -0.20(-3.43%)
Dec 06, 2011 5.576 5.780 5.505 5.709 475,551 +0.12(+2.07%)
Dec 05, 2011 5.603 5.718 5.523 5.594 535,569 +0.12(+2.28%)
Dec 02, 2011 5.620 5.763 5.443 5.469 692,809 -0.07(-1.28%)
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.