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

V S E Cp (NQ: VSEC )

81.86 +1.53 (+1.90%)
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 (%)
Nov 29, 2002 1.214 1.235 1.214 1.235 13,595 +0.01(+0.63%)
Nov 27, 2002 1.100 1.271 1.100 1.227 101,964 +0.16(+15.23%)
Nov 26, 2002 1.111 1.136 1.013 1.065 90,181 -0.08(-6.76%)
Nov 25, 2002 0.8827 1.142 0.8827 1.142 305,892 +0.28(+32.69%)
Nov 22, 2002 0.8816 0.8827 0.8606 0.8606 5,438 -0.02(-2.38%)
Nov 21, 2002 0.8816 0.8816 0.8816 0.8816 453 +0.03(+3.23%)
Nov 20, 2002 0.7933 0.8540 0.7933 0.8540 15,861 +0.05(+5.88%)
Nov 19, 2002 0.8065 0.8065 0.8065 0.8065 0 +0.00(+0.00%)
Nov 18, 2002 0.8065 0.8065 0.8065 0.8065 453 +0.03(+3.39%)
Nov 15, 2002 0.7801 0.7801 0.7801 0.7801 0 +0.00(+0.00%)
Nov 14, 2002 0.7878 0.7878 0.7801 0.7801 7,250 -0.01(-0.98%)
Nov 13, 2002 0.7878 0.7878 0.7878 0.7878 453 -0.07(-8.23%)
Nov 12, 2002 0.8584 0.8584 0.8584 0.8584 906 +0.06(+8.03%)
Nov 11, 2002 0.7946 0.7946 0.7946 0.7946 0 +0.00(+0.00%)
Nov 08, 2002 0.7946 0.7946 0.7946 0.7946 0 +0.00(+0.00%)
Nov 07, 2002 0.7946 0.7946 0.7946 0.7946 0 +0.00(+0.00%)
Nov 06, 2002 0.7946 0.7946 0.7946 0.7946 0 +0.00(+0.00%)
Nov 05, 2002 0.7944 0.7946 0.7944 0.7946 4,078 +0.01(+1.87%)
Nov 04, 2002 0.7801 0.7801 0.7801 0.7801 0 +0.00(+0.00%)
Nov 01, 2002 0.7812 0.7812 0.7801 0.7801 7,703 -0.01(-1.01%)
Oct 31, 2002 0.7880 0.7880 0.7880 0.7880 0 +0.00(+0.00%)
Oct 30, 2002 0.7880 0.7880 0.7880 0.7880 0 +0.00(+0.00%)
Oct 29, 2002 0.7880 0.7880 0.7880 0.7880 0 +0.00(+0.00%)
Oct 28, 2002 0.7999 0.8000 0.7880 0.7880 7,930 -0.04(-4.77%)
Oct 25, 2002 0.8330 0.8330 0.8054 0.8275 11,329 +0.03(+3.45%)
Oct 24, 2002 0.8264 0.8551 0.7856 0.7999 61,178 +0.02(+2.69%)
Oct 23, 2002 0.7790 0.7790 0.7778 0.7790 6,344 -0.08(-8.90%)
Oct 22, 2002 0.8551 0.8551 0.8551 0.8551 0 +0.00(+0.00%)
Oct 21, 2002 0.8551 0.8551 0.8551 0.8551 0 +0.00(+0.00%)
Oct 18, 2002 0.8551 0.8551 0.8551 0.8551 0 +0.00(+0.00%)
Oct 17, 2002 0.8551 0.8551 0.8551 0.8551 0 +0.00(+0.00%)
Oct 16, 2002 0.8827 0.8827 0.7591 0.8551 10,876 -0.03(-3.12%)
Oct 15, 2002 0.8551 0.8827 0.8550 0.8827 2,093 +0.07(+9.14%)
Oct 14, 2002 0.8087 0.8087 0.8087 0.8087 453 -0.01(-1.48%)
Oct 11, 2002 0.8209 0.8209 0.8209 0.8209 90,634 +0.04(+5.53%)
Oct 10, 2002 0.7712 0.7778 0.7712 0.7778 13,142 +0.04(+6.02%)
Oct 09, 2002 0.7999 0.7999 0.7337 0.7337 12,235 -0.07(-8.90%)
Oct 08, 2002 0.8396 0.8396 0.8054 0.8054 27,643 -0.07(-7.83%)
Oct 07, 2002 0.8738 0.8738 0.8738 0.8738 0 +0.00(+0.00%)
Oct 04, 2002 0.8738 0.8738 0.8738 0.8738 1,359 +0.00(+0.00%)
Oct 03, 2002 0.8738 0.8738 0.8738 0.8738 6,344 -0.02(-2.70%)
Oct 02, 2002 0.8981 0.8981 0.8981 0.8981 0 +0.00(+0.00%)
Oct 01, 2002 0.8981 0.8981 0.8981 0.8981 906 -0.00(-0.12%)
Sep 30, 2002 0.8992 0.8992 0.8992 0.8992 0 +0.00(+0.00%)
Sep 27, 2002 0.8981 0.8992 0.8981 0.8992 1,531 +0.03(+3.16%)
Sep 26, 2002 0.8716 0.8716 0.8716 0.8716 0 +0.00(+0.00%)
Sep 25, 2002 0.8319 0.8882 0.8319 0.8716 11,329 -0.01(-1.25%)
Sep 24, 2002 0.8827 0.8827 0.8827 0.8827 0 +0.00(+0.00%)
Sep 23, 2002 0.8585 0.8827 0.8440 0.8827 5,460 -0.00(-0.25%)
Sep 20, 2002 0.8838 0.8849 0.8838 0.8849 3,625 +0.00(+0.12%)
Sep 19, 2002 0.8451 0.8838 0.8451 0.8838 1,359 +0.03(+2.96%)
Sep 18, 2002 0.8915 0.8915 0.8584 0.8584 4,078 -0.03(-3.71%)
Sep 17, 2002 0.8716 0.8915 0.8716 0.8915 3,172 +0.01(+1.00%)
Sep 16, 2002 0.8826 0.8937 0.8826 0.8827 6,797 +0.00(+0.00%)
Sep 13, 2002 0.8827 0.8827 0.8827 0.8827 2,719 +0.00(+0.00%)
Sep 12, 2002 0.8661 0.8827 0.8661 0.8827 181,269 +0.04(+4.58%)
Sep 11, 2002 0.8440 0.8440 0.8440 0.8440 6,797 +0.01(+0.66%)
Sep 10, 2002 0.8341 0.8385 0.8330 0.8385 15,407 -0.03(-3.80%)
Sep 09, 2002 0.8716 0.8716 0.8716 0.8716 2,265 +0.02(+1.94%)
Sep 06, 2002 0.8716 0.8716 0.8551 0.8551 407,856 +0.01(+0.65%)
Sep 05, 2002 0.8496 0.8496 0.8496 0.8496 3,172 +0.00(+0.13%)
Sep 04, 2002 0.8319 0.8485 0.8319 0.8485 5,406 -0.00(-0.52%)
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.