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 (%)
Dec 31, 2004 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Dec 30, 2004 2.703 2.723 2.585 2.595 28,546 +0.01(+0.37%)
Dec 29, 2004 2.628 2.662 2.585 2.585 17,841 -0.08(-2.92%)
Dec 28, 2004 2.684 2.709 2.662 2.663 54,951 -0.08(-3.04%)
Dec 27, 2004 2.746 2.746 2.746 2.746 0 +0.00(+0.00%)
Dec 23, 2004 2.746 2.746 2.746 2.746 14,273 +0.01(+0.51%)
Dec 22, 2004 2.732 2.732 2.732 2.732 2,854 +0.03(+1.27%)
Dec 21, 2004 2.698 2.698 2.698 2.698 713 +0.00(+0.00%)
Dec 20, 2004 2.698 2.704 2.698 2.698 15,700 +0.00(+0.00%)
Dec 17, 2004 2.610 2.822 2.605 2.698 6,422 +0.00(+0.03%)
Dec 16, 2004 2.594 2.739 2.594 2.697 27,119 -0.13(-4.49%)
Dec 15, 2004 2.824 2.824 2.824 2.824 713 +0.15(+5.80%)
Dec 14, 2004 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Dec 13, 2004 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Dec 10, 2004 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Dec 09, 2004 2.669 2.669 2.669 2.669 0 +0.00(+0.00%)
Dec 08, 2004 2.662 2.669 2.628 2.669 9,277 -0.02(-0.65%)
Dec 07, 2004 2.663 2.687 2.663 2.687 1,427 -0.22(-7.59%)
Dec 06, 2004 2.908 2.908 2.908 2.908 0 +0.00(+0.00%)
Dec 03, 2004 2.873 2.908 2.873 2.908 3,568 +0.11(+4.11%)
Dec 02, 2004 2.793 2.793 2.793 2.793 3,568 -0.01(-0.20%)
Dec 01, 2004 2.798 2.798 2.798 2.798 713 +0.03(+1.11%)
Nov 30, 2004 2.767 2.767 2.767 2.767 713 +0.00(+0.13%)
Nov 29, 2004 2.667 2.764 2.667 2.764 2,140 +0.10(+3.79%)
Nov 26, 2004 2.663 2.663 2.663 2.663 0 +0.00(+0.00%)
Nov 24, 2004 2.663 2.663 2.663 2.663 0 +0.00(+0.00%)
Nov 23, 2004 2.663 2.663 2.663 2.663 713 -0.01(-0.37%)
Nov 22, 2004 2.673 2.673 2.673 2.673 0 +0.00(+0.00%)
Nov 19, 2004 2.673 2.673 2.673 2.673 713 -0.13(-4.60%)
Nov 18, 2004 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Nov 17, 2004 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Nov 16, 2004 2.571 2.802 2.571 2.802 9,277 +0.10(+3.87%)
Nov 15, 2004 2.681 2.697 2.571 2.697 5,709 +0.02(+0.57%)
Nov 12, 2004 2.767 2.767 2.682 2.682 7,850 -0.09(-3.09%)
Nov 11, 2004 2.767 2.767 2.767 2.767 7,850 -0.03(-1.03%)
Nov 10, 2004 2.768 2.802 2.641 2.796 10,704 +0.01(+0.40%)
Nov 09, 2004 2.834 2.834 2.571 2.785 3,568 -0.02(-0.62%)
Nov 08, 2004 2.627 2.802 2.627 2.802 29,260 +0.07(+2.51%)
Nov 05, 2004 2.697 2.753 2.697 2.734 38,537 +0.05(+1.88%)
Nov 04, 2004 2.566 2.683 2.566 2.683 7,850 +0.24(+9.99%)
Nov 03, 2004 2.421 2.704 2.421 2.440 6,422 -0.21(-7.76%)
Nov 02, 2004 2.522 2.645 2.522 2.645 9,991 +0.18(+7.29%)
Nov 01, 2004 2.465 2.465 2.465 2.465 1,427 -0.10(-3.84%)
Oct 29, 2004 2.575 2.575 2.561 2.564 8,563 +0.11(+4.54%)
Oct 28, 2004 2.592 2.592 2.452 2.452 43,533 -0.07(-2.64%)
Oct 27, 2004 2.592 2.601 2.519 2.519 8,563 -0.04(-1.51%)
Oct 26, 2004 2.557 2.557 2.557 2.557 713 +0.00(+0.00%)
Oct 25, 2004 2.557 2.557 2.557 2.557 3,568 -0.02(-0.71%)
Oct 22, 2004 2.540 2.575 2.540 2.575 2,140 +0.07(+2.83%)
Oct 21, 2004 2.487 2.505 2.452 2.505 8,563 +0.11(+4.38%)
Oct 20, 2004 2.400 2.400 2.400 2.400 713 -0.07(-2.83%)
Oct 19, 2004 2.487 2.487 2.470 2.470 2,854 +0.02(+0.71%)
Oct 18, 2004 2.452 2.452 2.452 2.452 2,140 +0.04(+1.45%)
Oct 15, 2004 2.417 2.417 2.417 2.417 0 +0.00(+0.00%)
Oct 14, 2004 2.417 2.417 2.417 2.417 713 -0.02(-0.72%)
Oct 13, 2004 2.435 2.435 2.435 2.435 1,427 +0.05(+2.21%)
Oct 12, 2004 2.337 2.382 2.288 2.382 28,546 -0.00(-0.18%)
Oct 11, 2004 2.873 2.873 2.383 2.386 64,943 +0.00(+0.18%)
Oct 08, 2004 2.337 2.442 2.255 2.382 49,242 +0.14(+6.25%)
Oct 07, 2004 2.242 2.242 2.242 2.242 1,427 -0.04(-1.54%)
Oct 06, 2004 2.277 2.277 2.277 2.277 0 +0.00(+0.00%)
Oct 05, 2004 2.277 2.277 2.277 2.277 3,568 -0.03(-1.10%)
Oct 04, 2004 2.302 2.302 2.302 2.302 0 +0.00(+0.00%)
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.