Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2009 3.863 4.023 3.818 3.943 296,381 +0.04(+1.14%)
Jul 30, 2009 3.783 4.014 3.756 3.898 452,925 +0.16(+4.29%)
Jul 29, 2009 3.845 3.881 3.703 3.738 511,555 -0.25(-6.25%)
Jul 28, 2009 4.059 4.068 3.818 3.988 468,550 -0.15(-3.66%)
Jul 27, 2009 4.174 4.228 4.094 4.139 292,961 -0.02(-0.43%)
Jul 24, 2009 4.077 4.174 4.041 4.157 1,321 +0.05(+1.30%)
Jul 23, 2009 4.148 4.255 4.068 4.103 728,110 -0.12(-2.95%)
Jul 22, 2009 4.237 4.299 4.183 4.228 233,678 -0.05(-1.23%)
Jul 21, 2009 4.449 4.503 4.156 4.280 379,056 -0.16(-3.61%)
Jul 20, 2009 4.280 4.449 4.245 4.441 609,180 +0.21(+5.05%)
Jul 17, 2009 4.165 4.263 4.093 4.227 762,101 -0.03(-0.63%)
Jul 16, 2009 4.271 4.298 4.129 4.254 471,486 -0.05(-1.24%)
Jul 15, 2009 4.182 4.360 4.182 4.307 1,241,588 +0.16(+3.86%)
Jul 14, 2009 3.889 4.147 3.800 4.147 1,564,539 +0.24(+6.15%)
Jul 13, 2009 3.827 3.933 3.791 3.907 1,347,260 +0.32(+8.93%)
Jul 10, 2009 3.479 3.675 3.355 3.586 834,071 +0.07(+2.03%)
Jul 09, 2009 3.373 3.631 3.337 3.515 1,039,033 +0.07(+2.07%)
Jul 08, 2009 3.382 3.497 3.337 3.444 1,062,745 +0.03(+0.78%)
Jul 07, 2009 3.524 3.577 3.399 3.417 911,800 -0.18(-4.95%)
Jul 06, 2009 3.417 3.720 3.346 3.595 866,303 +0.11(+3.06%)
Jul 02, 2009 3.729 3.729 3.488 3.488 776,287 -0.30(-7.98%)
Jul 01, 2009 3.782 3.844 3.720 3.791 1,118,371 +0.03(+0.71%)
Jun 30, 2009 3.613 3.764 3.595 3.764 920,432 +0.15(+4.19%)
Jun 29, 2009 3.738 3.738 3.479 3.613 497,527 -0.02(-0.49%)
Jun 26, 2009 3.408 3.631 3.408 3.631 1,308,481 +0.15(+4.35%)
Jun 25, 2009 3.382 3.488 3.373 3.479 439,582 +0.17(+5.11%)
Jun 24, 2009 3.275 3.453 3.212 3.310 646,261 +0.13(+4.20%)
Jun 23, 2009 3.204 3.275 3.168 3.177 414,805 +0.02(+0.56%)
Jun 22, 2009 3.444 3.462 3.159 3.159 593,674 -0.31(-8.97%)
Jun 19, 2009 3.542 3.542 3.426 3.471 715,903 -0.01(-0.26%)
Jun 18, 2009 3.604 3.640 3.426 3.479 800,933 -0.12(-3.46%)
Jun 17, 2009 3.560 3.622 3.453 3.604 465,573 +0.04(+1.00%)
Jun 16, 2009 3.720 3.782 3.568 3.568 478,000 -0.15(-4.07%)
Jun 15, 2009 3.773 3.853 3.675 3.720 517,376 -0.15(-3.91%)
Jun 12, 2009 3.853 3.915 3.782 3.871 465,672 -0.02(-0.46%)
Jun 11, 2009 3.853 4.004 3.818 3.889 466,791 +0.11(+2.82%)
Jun 10, 2009 4.049 4.076 3.755 3.782 774,476 -0.17(-4.28%)
Jun 09, 2009 3.871 4.004 3.871 3.951 504,554 +0.12(+3.26%)
Jun 08, 2009 3.915 3.933 3.800 3.826 400,881 -0.13(-3.37%)
Jun 05, 2009 4.067 4.081 3.960 3.960 649,632 +0.00(+0.00%)
Jun 04, 2009 3.889 4.058 3.835 3.960 537,299 +0.03(+0.68%)
Jun 03, 2009 4.165 4.165 3.826 3.933 608,788 -0.26(-6.16%)
Jun 02, 2009 4.254 4.334 4.138 4.191 1,364,117 -0.04(-1.05%)
Jun 01, 2009 4.182 4.369 4.067 4.236 1,003,406 +0.18(+4.39%)
May 29, 2009 4.102 4.165 3.951 4.058 874,295 -0.04(-0.87%)
May 28, 2009 3.826 4.129 3.826 4.093 858,815 +0.27(+6.98%)
May 27, 2009 3.826 3.942 3.800 3.826 779,315 +0.01(+0.23%)
May 26, 2009 3.560 3.871 3.506 3.818 939,546 +0.28(+7.79%)
May 22, 2009 3.604 3.657 3.542 3.542 432,046 -0.03(-0.75%)
May 21, 2009 3.560 3.649 3.524 3.568 640,649 +0.01(+0.25%)
May 20, 2009 3.791 3.862 3.560 3.560 879,259 -0.18(-4.76%)
May 19, 2009 3.729 3.942 3.631 3.738 1,048,880 +0.07(+1.94%)
May 18, 2009 3.942 3.942 3.533 3.666 1,325,764 -0.15(-3.96%)
May 15, 2009 4.209 4.209 3.782 3.818 862,482 -0.37(-8.92%)
May 14, 2009 4.129 4.218 4.004 4.191 925,339 +0.09(+2.17%)
May 13, 2009 4.547 4.547 4.093 4.102 801,037 -0.45(-9.96%)
May 12, 2009 4.823 4.823 4.467 4.556 681,084 +0.01(+0.20%)
May 11, 2009 4.788 4.895 4.538 4.547 798,677 -0.47(-9.40%)
May 08, 2009 4.734 5.072 4.716 5.019 628,716 +0.34(+7.22%)
May 07, 2009 4.796 4.930 4.547 4.681 1,266,289 -0.04(-0.75%)
May 06, 2009 4.476 4.725 4.387 4.716 1,857,462 +0.30(+6.85%)
May 05, 2009 4.432 4.441 4.316 4.414 614,551 -0.04(-0.80%)
May 04, 2009 4.254 4.467 4.158 4.449 941,708 +0.28(+6.61%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.