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 (%)
Jul 29, 2022 2.600 2.800 2.420 2.450 30,774 -0.06(-2.39%)
Jul 28, 2022 2.450 2.545 2.450 2.510 11,849 -0.04(-1.57%)
Jul 27, 2022 2.890 2.890 2.430 2.550 7,815 +0.02(+0.79%)
Jul 26, 2022 2.460 2.540 2.465 2.530 2,160 +0.11(+4.55%)
Jul 25, 2022 2.600 2.600 2.420 2.420 3,571 -0.08(-3.20%)
Jul 22, 2022 2.555 2.555 2.500 2.500 3,765 +0.07(+2.88%)
Jul 21, 2022 2.445 2.445 2.430 2.430 1,772 -0.08(-3.19%)
Jul 20, 2022 2.750 2.750 2.420 2.510 15,553 +0.06(+2.45%)
Jul 19, 2022 2.430 2.540 2.390 2.450 14,654 +0.15(+6.52%)
Jul 18, 2022 2.650 2.650 2.290 2.300 8,034 -0.06(-2.54%)
Jul 15, 2022 2.300 2.370 2.300 2.360 5,126 +0.06(+2.61%)
Jul 14, 2022 2.270 2.340 2.270 2.300 4,124 -0.04(-1.71%)
Jul 13, 2022 2.320 2.340 2.270 2.340 14,225 +0.02(+0.86%)
Jul 12, 2022 2.210 2.390 2.200 2.320 13,020 +0.08(+3.57%)
Jul 11, 2022 2.210 2.240 2.200 2.240 9,663 +0.07(+3.23%)
Jul 08, 2022 2.100 2.250 2.100 2.170 16,951 +0.04(+1.88%)
Jul 07, 2022 2.090 2.270 2.060 2.130 82,887 -0.02(-0.93%)
Jul 06, 2022 2.110 2.150 1.990 2.150 8,586 +0.05(+2.38%)
Jul 05, 2022 1.870 2.100 1.870 2.100 10,346 +0.17(+8.81%)
Jul 01, 2022 1.800 2.025 1.750 1.930 49,647 +0.07(+3.76%)
Jun 30, 2022 1.900 2.250 1.780 1.860 247,056 -0.04(-2.11%)
Jun 29, 2022 1.500 2.114 1.450 1.900 238,776 +0.40(+26.67%)
Jun 28, 2022 1.600 1.730 1.440 1.500 102,680 -0.10(-6.25%)
Jun 27, 2022 1.610 1.790 1.550 1.600 161,356 -0.05(-3.03%)
Jun 24, 2022 1.700 1.793 1.650 1.650 95,583 -0.10(-5.71%)
Jun 23, 2022 1.970 1.970 1.714 1.750 94,937 -0.15(-7.89%)
Jun 22, 2022 2.320 2.320 1.870 1.900 82,578 -0.30(-13.64%)
Jun 21, 2022 2.530 2.610 2.150 2.200 19,308 -0.41(-15.71%)
Jun 17, 2022 2.680 2.680 2.500 2.610 11,658 +0.05(+1.95%)
Jun 16, 2022 2.950 2.950 2.560 2.560 3,960 -0.11(-4.12%)
Jun 15, 2022 2.820 2.892 2.660 2.670 12,997 +0.08(+3.09%)
Jun 14, 2022 2.540 2.690 2.539 2.590 2,215 -0.11(-4.07%)
Jun 13, 2022 2.990 2.990 2.700 2.700 7,791 -0.27(-9.09%)
Jun 10, 2022 2.810 2.970 2.440 2.970 24,319 +0.16(+5.69%)
Jun 09, 2022 3.010 3.010 2.810 2.810 2,976 +0.02(+0.72%)
Jun 08, 2022 2.800 3.070 2.790 2.790 4,280 -0.27(-8.82%)
Jun 07, 2022 2.900 3.130 2.900 3.060 14,700 +0.11(+3.73%)
Jun 06, 2022 2.650 2.950 2.650 2.950 25,044 +0.24(+8.86%)
Jun 03, 2022 2.520 2.865 2.520 2.710 5,747 +0.08(+3.04%)
Jun 02, 2022 2.610 2.810 2.543 2.630 6,115 +0.03(+1.15%)
Jun 01, 2022 2.800 2.920 2.520 2.600 9,245 -0.12(-4.41%)
May 31, 2022 2.670 2.889 2.660 2.720 27,438 +0.14(+5.43%)
May 27, 2022 2.780 2.790 2.490 2.580 21,299 -0.20(-7.17%)
May 26, 2022 2.720 2.847 2.690 2.779 13,287 +0.12(+4.48%)
May 25, 2022 2.820 2.820 2.510 2.660 40,336 -0.15(-5.34%)
May 24, 2022 2.990 2.990 2.790 2.810 8,159 -0.17(-5.70%)
May 23, 2022 3.200 3.200 2.770 2.980 27,854 -0.04(-1.32%)
May 20, 2022 3.167 3.167 3.000 3.020 34,489 -0.03(-0.98%)
May 19, 2022 3.350 3.410 3.010 3.050 30,138 -0.37(-10.82%)
May 18, 2022 3.550 3.550 3.360 3.420 5,395 -0.13(-3.66%)
May 17, 2022 3.750 3.750 3.510 3.550 41,770 -0.05(-1.39%)
May 16, 2022 3.440 3.600 3.260 3.600 25,667 +0.47(+15.02%)
May 13, 2022 3.180 3.380 3.030 3.130 27,245 +0.06(+1.95%)
May 12, 2022 2.960 3.090 2.850 3.070 11,860 +0.14(+4.78%)
May 11, 2022 2.920 3.000 2.890 2.930 11,387 -0.17(-5.48%)
May 10, 2022 3.070 3.129 3.000 3.100 5,478 -0.10(-3.13%)
May 09, 2022 3.180 3.200 2.900 3.200 17,563 +0.07(+2.24%)
May 06, 2022 3.210 3.210 3.030 3.130 29,210 -0.01(-0.32%)
May 05, 2022 3.220 3.220 3.117 3.140 6,456 +0.03(+0.96%)
May 04, 2022 3.100 3.240 3.080 3.110 21,709 -0.22(-6.61%)
May 03, 2022 3.450 3.450 3.000 3.330 23,576 +0.03(+0.91%)
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.