Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vaalco Energy Inc (NY: EGY )

5.520 -0.160 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 5.530 5.650 5.475 5.520 996,024 -0.16(-2.82%)
Sep 25, 2024 5.940 5.960 5.650 5.680 900,639 -0.29(-4.86%)
Sep 24, 2024 5.920 6.010 5.820 5.970 936,691 +0.10(+1.70%)
Sep 23, 2024 5.910 6.050 5.830 5.870 873,432 +0.00(+0.00%)
Sep 20, 2024 5.980 5.980 5.830 5.870 2,665,307 -0.15(-2.49%)
Sep 19, 2024 5.920 6.045 5.880 6.020 1,165,408 +0.24(+4.15%)
Sep 18, 2024 5.890 5.970 5.780 5.780 900,891 -0.10(-1.70%)
Sep 17, 2024 5.720 5.900 5.705 5.880 882,563 +0.16(+2.80%)
Sep 16, 2024 5.640 5.730 5.580 5.720 643,426 +0.13(+2.33%)
Sep 13, 2024 5.530 5.650 5.530 5.590 619,657 +0.13(+2.38%)
Sep 12, 2024 5.410 5.510 5.350 5.460 1,029,478 +0.09(+1.68%)
Sep 11, 2024 5.420 5.470 5.330 5.370 1,076,990 -0.03(-0.56%)
Sep 10, 2024 5.610 5.610 5.330 5.400 1,092,306 -0.22(-3.91%)
Sep 09, 2024 5.510 5.740 5.510 5.620 1,074,868 +0.14(+2.55%)
Sep 06, 2024 5.660 5.710 5.465 5.480 621,609 -0.16(-2.84%)
Sep 05, 2024 5.800 5.810 5.620 5.640 798,273 -0.10(-1.74%)
Sep 04, 2024 5.900 5.960 5.730 5.740 723,560 -0.14(-2.38%)
Sep 03, 2024 6.370 6.377 5.780 5.880 1,833,187 -0.63(-9.68%)
Aug 30, 2024 6.540 6.590 6.420 6.510 1,005,180 -0.09(-1.36%)
Aug 29, 2024 6.570 6.660 6.515 6.600 639,037 +0.10(+1.54%)
Aug 28, 2024 6.340 6.555 6.311 6.500 792,196 +0.08(+1.25%)
Aug 27, 2024 6.450 6.530 6.420 6.420 739,870 -0.09(-1.38%)
Aug 26, 2024 6.460 6.580 6.402 6.510 944,823 +0.18(+2.84%)
Aug 23, 2024 6.230 6.400 6.220 6.330 993,514 +0.14(+2.31%)
Aug 22, 2024 6.227 6.285 6.138 6.187 728,419 +0.00(+0.00%)
Aug 21, 2024 6.266 6.301 6.113 6.187 935,575 -0.02(-0.32%)
Aug 20, 2024 6.514 6.533 6.187 6.207 861,053 -0.31(-4.71%)
Aug 19, 2024 6.603 6.751 6.464 6.514 988,033 -0.09(-1.35%)
Aug 16, 2024 6.494 6.652 6.454 6.603 909,172 +0.08(+1.21%)
Aug 15, 2024 6.573 6.598 6.464 6.524 716,556 +0.08(+1.23%)
Aug 14, 2024 6.395 6.454 6.335 6.444 818,830 +0.13(+2.04%)
Aug 13, 2024 6.237 6.335 6.138 6.316 821,249 +0.00(+0.00%)
Aug 12, 2024 6.157 6.405 6.138 6.316 1,126,931 +0.24(+3.91%)
Aug 09, 2024 6.266 6.286 6.063 6.078 963,014 -0.21(-3.31%)
Aug 08, 2024 6.524 6.543 6.227 6.286 1,094,304 -0.12(-1.85%)
Aug 07, 2024 6.316 6.499 6.157 6.405 1,099,653 +0.49(+8.38%)
Aug 06, 2024 5.900 6.058 5.841 5.910 1,162,988 +0.00(+0.00%)
Aug 05, 2024 5.920 5.944 5.623 5.910 1,323,138 -0.26(-4.17%)
Aug 02, 2024 6.682 6.731 6.118 6.167 1,369,990 -0.66(-9.71%)
Aug 01, 2024 7.088 7.218 6.761 6.830 894,009 -0.26(-3.63%)
Jul 31, 2024 7.058 7.172 6.969 7.088 1,113,327 +0.18(+2.58%)
Jul 30, 2024 6.830 6.934 6.781 6.910 683,086 +0.06(+0.87%)
Jul 29, 2024 7.286 7.355 6.771 6.850 1,552,862 -0.36(-4.95%)
Jul 26, 2024 7.177 7.277 7.108 7.207 1,041,904 +0.08(+1.11%)
Jul 25, 2024 6.929 7.167 6.850 7.127 1,323,395 +0.20(+2.86%)
Jul 24, 2024 6.979 7.098 6.929 6.929 1,098,532 -0.02(-0.28%)
Jul 23, 2024 6.821 7.009 6.692 6.949 1,086,851 +0.10(+1.45%)
Jul 22, 2024 6.712 6.880 6.618 6.850 742,615 +0.15(+2.22%)
Jul 19, 2024 6.821 6.821 6.642 6.702 855,625 -0.17(-2.45%)
Jul 18, 2024 6.880 6.959 6.821 6.870 656,039 -0.04(-0.57%)
Jul 17, 2024 6.929 6.999 6.830 6.910 796,718 +0.00(+0.00%)
Jul 16, 2024 6.781 6.910 6.692 6.910 936,039 +0.13(+1.90%)
Jul 15, 2024 6.821 6.969 6.776 6.781 1,118,552 +0.00(+0.00%)
Jul 12, 2024 6.771 6.781 6.598 6.781 993,508 +0.08(+1.18%)
Jul 11, 2024 6.434 6.751 6.365 6.702 1,228,703 +0.31(+4.80%)
Jul 10, 2024 6.227 6.434 6.227 6.395 775,512 +0.23(+3.69%)
Jul 09, 2024 6.138 6.232 6.128 6.167 443,205 -0.02(-0.32%)
Jul 08, 2024 6.147 6.237 6.138 6.187 515,409 -0.01(-0.16%)
Jul 05, 2024 6.385 6.385 6.133 6.197 840,481 -0.23(-3.54%)
Jul 03, 2024 6.177 6.434 6.177 6.425 442,673 +0.29(+4.68%)
Jul 02, 2024 6.227 6.281 6.098 6.138 469,994 -0.03(-0.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.