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

Village Super Mkt (NQ: VLGEA )

30.40 -0.21 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 1.653 1.677 1.653 1.677 44,246 +0.07(+4.09%)
Oct 30, 2002 1.650 1.650 1.611 1.611 211,243 -0.08(-4.56%)
Oct 29, 2002 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
Oct 28, 2002 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
Oct 25, 2002 1.688 1.688 1.688 1.688 3,568 +0.01(+0.84%)
Oct 24, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 23, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 22, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 21, 2002 1.699 1.699 1.674 1.674 25,691 -0.01(-0.62%)
Oct 18, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Oct 17, 2002 1.700 1.716 1.685 1.685 47,101 -0.05(-2.83%)
Oct 16, 2002 1.699 1.734 1.699 1.734 12,845 -0.03(-1.59%)
Oct 15, 2002 1.716 1.762 1.716 1.762 9,277 -0.02(-1.30%)
Oct 14, 2002 1.785 1.785 1.785 1.785 713 +0.10(+5.95%)
Oct 11, 2002 1.682 1.752 1.682 1.685 13,559 +0.04(+2.34%)
Oct 10, 2002 1.611 1.646 1.611 1.646 2,212,346 +0.00(+0.00%)
Oct 09, 2002 1.646 1.646 1.646 1.646 11,418 +0.00(+0.00%)
Oct 08, 2002 1.681 1.681 1.604 1.646 52,097 -0.04(-2.08%)
Oct 07, 2002 1.716 1.716 1.681 1.681 9,991 -0.04(-2.44%)
Oct 04, 2002 1.755 1.755 1.716 1.724 23,550 -0.01(-0.85%)
Oct 03, 2002 1.734 1.881 1.734 1.738 88,493 +0.02(+1.27%)
Oct 02, 2002 1.716 1.724 1.674 1.716 7,136 +0.00(+0.00%)
Oct 01, 2002 1.664 1.716 1.664 1.716 6,422,940 +0.05(+3.16%)
Sep 30, 2002 1.664 1.664 1.646 1.664 2,854 +0.00(+0.00%)
Sep 27, 2002 1.664 1.664 1.664 1.664 0 +0.00(+0.00%)
Sep 26, 2002 1.681 1.681 1.664 1.664 24,264 +0.02(+1.06%)
Sep 25, 2002 1.646 1.646 1.646 1.646 5,709 -0.03(-1.84%)
Sep 24, 2002 1.633 1.677 1.632 1.677 72,079 -0.00(-0.21%)
Sep 23, 2002 1.681 1.681 1.681 1.681 713 -0.03(-2.00%)
Sep 20, 2002 1.639 1.715 1.639 1.715 2,854 +0.08(+4.61%)
Sep 19, 2002 1.662 1.743 1.639 1.639 8,563 -0.10(-5.95%)
Sep 18, 2002 1.675 1.743 1.639 1.743 24,978 +0.07(+4.10%)
Sep 17, 2002 1.688 1.688 1.674 1.674 3,568 -0.11(-5.91%)
Sep 16, 2002 1.745 1.853 1.745 1.780 9,991 +0.12(+7.40%)
Sep 13, 2002 1.692 1.692 1.657 1.657 7,136 -0.04(-2.07%)
Sep 12, 2002 1.695 1.695 1.692 1.692 5,709 -0.06(-3.40%)
Sep 11, 2002 1.752 1.752 1.752 1.752 0 +0.00(+0.00%)
Sep 10, 2002 1.792 1.792 1.692 1.752 21,409 +0.04(+2.46%)
Sep 09, 2002 1.716 1.726 1.710 1.710 17,127 -0.01(-0.61%)
Sep 06, 2002 1.724 1.724 1.720 1.720 26,405 -0.00(-0.20%)
Sep 05, 2002 1.724 1.724 1.724 1.724 3,568 -0.03(-1.60%)
Sep 04, 2002 1.752 1.752 1.752 1.752 20,696 +0.00(+0.00%)
Sep 03, 2002 1.789 1.800 1.752 1.752 11,418 +0.00(+0.00%)
Aug 30, 2002 1.755 1.755 1.752 1.752 9,277 -0.03(-1.96%)
Aug 29, 2002 1.782 1.787 1.782 1.786 6,422 +0.03(+1.59%)
Aug 28, 2002 1.784 1.784 1.759 1.759 4,281 -0.01(-0.40%)
Aug 27, 2002 1.765 1.786 1.765 1.766 13,559 +0.01(+0.60%)
Aug 26, 2002 1.755 1.755 1.755 1.755 713 +0.00(+0.20%)
Aug 23, 2002 1.755 1.755 1.752 1.752 30,687 +0.03(+1.71%)
Aug 22, 2002 1.706 1.722 1.706 1.722 12,845 +0.02(+1.34%)
Aug 21, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Aug 20, 2002 1.700 1.700 1.699 1.699 1,427 -0.04(-2.20%)
Aug 16, 2002 1.752 1.766 1.738 1.738 64,229 -0.02(-0.92%)
Aug 15, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Aug 14, 2002 1.765 1.783 1.754 1.754 62,802 -0.02(-0.87%)
Aug 13, 2002 1.752 1.769 1.752 1.769 23,550 +0.02(+1.00%)
Aug 12, 2002 1.787 1.787 1.721 1.752 57,092 -0.04(-2.00%)
Aug 07, 2002 1.788 1.788 1.787 1.787 34,969 +0.00(+0.00%)
Aug 06, 2002 1.757 1.787 1.757 1.787 2,140 +0.01(+0.35%)
Aug 05, 2002 1.782 1.841 1.781 1.781 29,973 -0.10(-5.45%)
Aug 02, 2002 1.884 1.884 1.884 1.884 713 -0.00(-0.24%)
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.