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

(NY: VINE )

0.4900 -0.0500 (-9.26%)
Official Closing Price Updated: 8:00 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 (%)
Feb 28, 2022 4.200 4.320 4.010 4.320 37,423 -0.10(-2.26%)
Feb 25, 2022 4.290 4.480 4.210 4.420 43,628 +0.02(+0.45%)
Feb 24, 2022 4.270 4.400 3.910 4.400 185,170 -0.02(-0.45%)
Feb 23, 2022 4.290 4.660 4.270 4.420 165,427 -0.20(-4.33%)
Feb 22, 2022 4.630 4.650 4.330 4.620 86,172 +0.08(+1.76%)
Feb 18, 2022 4.540 0 -0.42(-8.47%)
Feb 17, 2022 4.630 5.100 4.620 4.960 93,460 +0.01(+0.20%)
Feb 16, 2022 4.790 4.997 4.460 4.950 71,137 +0.13(+2.70%)
Feb 15, 2022 4.730 4.850 4.540 4.820 47,235 +0.01(+0.21%)
Feb 14, 2022 4.690 4.890 4.450 4.810 57,764 +0.02(+0.42%)
Feb 11, 2022 4.900 5.110 4.730 4.790 110,185 -0.21(-4.20%)
Feb 10, 2022 4.840 5.050 4.750 5.000 50,734 -0.10(-1.96%)
Feb 09, 2022 4.740 5.250 4.740 5.100 415,106 +0.22(+4.51%)
Feb 08, 2022 4.610 5.150 4.511 4.880 522,215 +0.31(+6.78%)
Feb 07, 2022 4.510 4.840 4.500 4.570 88,956 -0.08(-1.72%)
Feb 04, 2022 4.330 4.650 4.210 4.650 108,488 +0.37(+8.64%)
Feb 03, 2022 4.390 4.200 4.280 52,575 -0.29(-6.35%)
Feb 02, 2022 4.730 4.910 4.400 4.570 200,766 -0.26(-5.38%)
Feb 01, 2022 4.630 5.060 4.500 4.830 197,811 +0.07(+1.47%)
Jan 31, 2022 4.090 4.780 4.760 289,069 +0.62(+14.98%)
Jan 28, 2022 4.240 4.560 4.140 4.140 129,816 -0.10(-2.36%)
Jan 27, 2022 4.900 5.065 4.160 4.240 244,125 -0.68(-13.82%)
Jan 26, 2022 4.950 5.690 4.870 4.920 1,213,642 -0.17(-3.34%)
Jan 25, 2022 5.220 5.570 4.830 5.090 253,678 -0.36(-6.61%)
Jan 24, 2022 5.680 5.842 4.970 5.450 224,992 -0.50(-8.40%)
Jan 21, 2022 6.400 6.550 5.760 5.950 579,286 -0.65(-9.85%)
Jan 20, 2022 6.690 7.250 6.000 6.600 1,432,448 -0.10(-1.49%)
Jan 19, 2022 6.740 7.460 6.120 6.700 5,476,294 +1.10(+19.64%)
Jan 18, 2022 5.120 6.130 5.010 5.600 1,365,147 +0.45(+8.74%)
Jan 14, 2022 5.150 0 -0.40(-7.21%)
Jan 13, 2022 6.550 6.690 5.450 5.550 1,045,582 -1.43(-20.49%)
Jan 12, 2022 5.360 9.750 5.330 6.980 40,068,556 +1.16(+19.93%)
Jan 11, 2022 4.530 8.190 4.280 5.820 7,410,252 +1.35(+30.20%)
Jan 10, 2022 4.630 4.750 4.310 4.470 107,085 -0.08(-1.76%)
Jan 07, 2022 4.630 4.800 4.550 4.550 93,945 -0.06(-1.30%)
Jan 06, 2022 4.770 4.910 4.560 4.610 73,556 -0.16(-3.35%)
Jan 05, 2022 4.930 5.000 4.760 4.770 46,355 -0.10(-2.05%)
Jan 04, 2022 5.090 5.280 4.800 4.870 157,974 -0.28(-5.44%)
Jan 03, 2022 5.130 5.380 5.060 5.150 133,358 +0.05(+0.98%)
Dec 31, 2021 5.220 5.490 5.050 5.100 83,589 -0.03(-0.58%)
Dec 30, 2021 5.290 5.330 5.050 5.130 129,100 -0.07(-1.35%)
Dec 29, 2021 5.330 5.500 5.200 5.200 35,901 -0.20(-3.70%)
Dec 28, 2021 5.620 5.790 5.200 5.400 52,559 -0.35(-6.09%)
Dec 27, 2021 5.790 5.800 5.250 5.750 26,028 +0.28(+5.12%)
Dec 23, 2021 5.230 5.480 5.130 5.470 44,287 +0.22(+4.19%)
Dec 22, 2021 5.900 5.900 4.920 5.250 130,799 -0.20(-3.67%)
Dec 21, 2021 6.300 6.300 5.420 5.450 103,758 -0.45(-7.63%)
Dec 20, 2021 6.180 6.180 5.202 5.900 137,537 +0.17(+2.97%)
Dec 17, 2021 7.500 7.500 5.300 5.730 290,658 -1.42(-19.86%)
Dec 16, 2021 7.950 7.950 6.950 7.150 254,669 +0.03(+0.42%)
Dec 15, 2021 7.140 7.850 6.580 7.120 373,376 +0.07(+0.99%)
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.