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 30, 2005 4.344 4.344 4.221 4.221 6,601 -0.02(-0.41%)
Dec 29, 2005 4.134 4.239 4.134 4.239 27,169 +0.11(+2.63%)
Dec 28, 2005 4.078 4.130 4.064 4.130 31,401 +0.07(+1.64%)
Dec 27, 2005 4.293 4.293 4.041 4.064 68,511 +0.15(+3.82%)
Dec 23, 2005 3.914 3.914 3.914 3.914 0 +0.00(+0.00%)
Dec 22, 2005 3.867 3.996 3.867 3.914 16,271 +0.12(+3.21%)
Dec 21, 2005 3.792 3.792 3.792 3.792 713 -0.20(-5.12%)
Dec 20, 2005 3.997 3.997 3.997 3.997 0 +0.00(+0.00%)
Dec 19, 2005 3.997 3.997 3.997 3.997 713 +0.04(+0.88%)
Dec 16, 2005 4.063 4.064 3.962 3.962 12,182 -0.10(-2.50%)
Dec 15, 2005 4.064 4.064 4.064 4.064 1,070 +0.00(+0.00%)
Dec 14, 2005 4.063 4.064 4.063 4.064 2,112 +0.00(+0.00%)
Dec 13, 2005 4.064 4.064 4.064 4.064 9,455 +0.00(+0.00%)
Dec 12, 2005 4.064 4.064 4.064 4.064 0 +0.00(+0.00%)
Dec 09, 2005 4.064 4.071 4.064 4.064 10,019 -0.12(-2.93%)
Dec 08, 2005 4.183 4.187 4.183 4.186 11,846 +0.03(+0.67%)
Dec 07, 2005 4.148 4.158 4.148 4.158 19,925 +0.12(+2.86%)
Dec 06, 2005 3.923 4.268 3.923 4.043 33,634 -0.12(-2.78%)
Dec 05, 2005 4.202 4.202 4.158 4.158 3,746 +0.01(+0.34%)
Dec 02, 2005 4.134 4.145 4.134 4.144 30,723 +0.01(+0.25%)
Dec 01, 2005 4.186 4.186 4.134 4.134 4,995 +0.02(+0.54%)
Nov 30, 2005 4.111 4.111 4.111 4.111 777 +0.10(+2.45%)
Nov 29, 2005 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
Nov 28, 2005 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
Nov 25, 2005 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
Nov 23, 2005 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
Nov 22, 2005 3.985 4.013 3.985 4.013 1,427 -0.17(-4.05%)
Nov 21, 2005 4.186 4.186 4.183 4.183 1,427 +0.05(+1.19%)
Nov 18, 2005 4.130 4.134 4.130 4.134 2,647 +0.07(+1.72%)
Nov 17, 2005 4.088 4.218 4.064 4.064 33,577 -0.15(-3.57%)
Nov 16, 2005 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Nov 15, 2005 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Nov 14, 2005 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Nov 11, 2005 4.142 4.214 4.142 4.214 1,427 -0.06(-1.38%)
Nov 10, 2005 4.344 4.344 4.273 4.273 5,552 +0.19(+4.60%)
Nov 09, 2005 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 08, 2005 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 07, 2005 4.085 4.085 4.085 4.085 0 +0.00(+0.00%)
Nov 04, 2005 4.019 4.135 4.019 4.085 3,568 +0.06(+1.55%)
Nov 03, 2005 4.023 4.023 4.023 4.023 0 +0.00(+0.00%)
Nov 02, 2005 4.184 4.188 3.783 4.023 16,564 -0.16(-3.79%)
Nov 01, 2005 4.124 4.554 4.124 4.181 21,045 +0.25(+6.34%)
Oct 31, 2005 3.932 3.932 3.932 3.932 1,327 -0.20(-4.88%)
Oct 28, 2005 4.134 4.134 4.026 4.134 38,337 +0.16(+4.09%)
Oct 27, 2005 3.643 4.134 3.643 3.971 16,492 -0.07(-1.85%)
Oct 26, 2005 4.059 4.141 4.046 4.046 6,794 +0.02(+0.43%)
Oct 25, 2005 4.029 4.029 4.029 4.029 1,177 +0.00(+0.00%)
Oct 24, 2005 4.029 4.029 4.029 4.029 0 +0.00(+0.00%)
Oct 21, 2005 3.643 4.061 3.643 4.029 11,418 -0.02(-0.41%)
Oct 20, 2005 3.923 4.045 3.923 4.045 13,773 +0.12(+3.10%)
Oct 19, 2005 3.923 3.923 3.923 3.923 3,439 +0.00(+0.04%)
Oct 18, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Oct 17, 2005 3.916 4.011 3.916 3.922 6,458 -0.09(-2.22%)
Oct 14, 2005 4.029 4.029 4.011 4.011 5,409 +0.00(+0.07%)
Oct 13, 2005 4.008 4.008 4.008 4.008 713 +0.10(+2.56%)
Oct 12, 2005 3.908 3.908 3.908 3.908 713 -0.09(-2.33%)
Oct 11, 2005 3.896 4.001 3.888 4.001 11,868 +0.15(+3.84%)
Oct 10, 2005 3.853 3.853 3.853 3.853 1,427 +0.00(+0.00%)
Oct 07, 2005 3.888 3.888 3.853 3.853 4,096 +0.04(+0.92%)
Oct 06, 2005 3.783 3.818 3.783 3.818 2,140 +0.07(+1.87%)
Oct 05, 2005 3.769 3.846 3.713 3.748 49,121 -0.04(-0.98%)
Oct 04, 2005 3.837 3.843 3.783 3.785 14,066 +0.07(+1.94%)
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.