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 )

26.16 -0.27 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 31, 2003 1.752 1.752 1.752 1.752 1,427 -0.03(-1.84%)
Jul 30, 2003 1.759 1.785 1.752 1.785 3,568 -0.01(-0.47%)
Jul 29, 2003 1.794 1.794 1.794 1.794 4,281 +0.00(+0.00%)
Jul 28, 2003 1.804 1.804 1.794 1.794 12,132 +0.00(+0.00%)
Jul 25, 2003 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Jul 24, 2003 1.803 1.803 1.794 1.794 3,568 +0.01(+0.39%)
Jul 23, 2003 1.787 1.787 1.787 1.787 0 +0.00(+0.00%)
Jul 22, 2003 1.767 1.814 1.759 1.787 27,832 +0.02(+1.11%)
Jul 21, 2003 1.752 1.767 1.752 1.767 4,281 -0.05(-3.00%)
Jul 18, 2003 1.822 1.822 1.822 1.822 0 +0.00(+0.00%)
Jul 17, 2003 1.822 1.825 1.822 1.822 22,123 +0.07(+3.71%)
Jul 16, 2003 1.756 1.756 1.756 1.756 0 +0.00(+0.00%)
Jul 15, 2003 1.756 1.756 1.756 1.756 1,427 +0.00(+0.28%)
Jul 14, 2003 1.752 1.752 1.752 1.752 6,422 -0.07(-3.85%)
Jul 11, 2003 1.822 1.822 1.822 1.822 713 +0.05(+2.56%)
Jul 10, 2003 1.769 1.872 1.769 1.776 32,828 +0.01(+0.40%)
Jul 09, 2003 1.754 1.769 1.754 1.769 4,995 -0.04(-2.13%)
Jul 08, 2003 1.807 1.808 1.807 1.808 9,991 +0.00(+0.04%)
Jul 07, 2003 1.807 1.807 1.807 1.807 713 +0.05(+3.11%)
Jul 03, 2003 1.752 1.752 1.752 1.752 713 +0.00(+0.04%)
Jul 02, 2003 1.752 1.752 1.752 1.752 5,709 -0.00(-0.04%)
Jul 01, 2003 1.752 1.752 1.752 1.752 1,427 -0.01(-0.44%)
Jun 30, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Jun 27, 2003 1.760 1.760 1.760 1.760 0 +0.01(+0.48%)
Jun 26, 2003 1.807 1.807 1.752 1.752 7,850 -0.04(-1.96%)
Jun 25, 2003 1.787 1.807 1.787 1.787 3,568 +0.00(+0.00%)
Jun 24, 2003 1.787 1.787 1.787 1.787 0 +0.00(+0.00%)
Jun 23, 2003 1.752 1.787 1.752 1.787 1,427 +0.04(+2.00%)
Jun 20, 2003 1.770 1.771 1.745 1.752 275,472 -0.02(-0.99%)
Jun 19, 2003 1.769 1.808 1.769 1.769 4,995 +0.02(+0.99%)
Jun 18, 2003 1.797 1.797 1.752 1.752 2,854 -0.03(-1.56%)
Jun 17, 2003 1.780 1.780 1.780 1.780 3,568 -0.01(-0.39%)
Jun 16, 2003 1.796 1.796 1.787 1.787 2,140 +0.03(+1.47%)
Jun 13, 2003 1.761 1.761 1.761 1.761 0 +0.00(+0.00%)
Jun 12, 2003 1.759 1.761 1.759 1.761 1,427 -0.03(-1.72%)
Jun 11, 2003 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Jun 10, 2003 1.805 1.805 1.773 1.791 3,568 -0.02(-0.89%)
Jun 09, 2003 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Jun 06, 2003 1.801 1.808 1.796 1.808 9,277 +0.01(+0.35%)
Jun 05, 2003 1.808 1.808 1.801 1.801 11,418 -0.01(-0.62%)
Jun 04, 2003 1.766 1.818 1.766 1.812 21,409 -0.01(-0.65%)
Jun 03, 2003 1.716 1.864 1.716 1.824 21,409 +0.13(+7.38%)
Jun 02, 2003 1.716 1.716 1.681 1.699 54,951 +0.02(+1.04%)
May 30, 2003 1.782 1.815 1.681 1.681 17,841 -0.00(-0.13%)
May 29, 2003 1.794 1.794 1.684 1.684 2,140 -0.11(-6.13%)
May 28, 2003 1.662 1.794 1.662 1.794 2,854 +0.14(+8.20%)
May 27, 2003 1.648 1.658 1.648 1.658 1,427 -0.00(-0.17%)
May 23, 2003 1.651 1.660 1.646 1.660 3,568 -0.04(-2.15%)
May 22, 2003 1.664 1.697 1.646 1.697 11,418 +0.03(+1.98%)
May 21, 2003 1.710 1.710 1.664 1.664 24,978 -0.06(-3.65%)
May 20, 2003 1.702 1.791 1.702 1.727 16,414 +0.05(+2.71%)
May 19, 2003 1.752 1.752 1.681 1.681 23,550 -0.06(-3.42%)
May 16, 2003 1.752 1.752 1.741 1.741 1,427 -0.03(-1.78%)
May 15, 2003 1.829 1.829 1.773 1.773 4,995 -0.07(-3.55%)
May 14, 2003 1.817 1.838 1.817 1.838 2,140 +0.01(+0.31%)
May 13, 2003 1.832 1.832 1.832 1.832 713 +0.01(+0.62%)
May 12, 2003 1.786 1.821 1.782 1.821 3,568 -0.03(-1.55%)
May 09, 2003 1.727 1.850 1.727 1.850 9,277 +0.12(+7.10%)
May 08, 2003 1.727 1.727 1.727 1.727 713 +0.02(+1.07%)
May 07, 2003 1.709 1.710 1.709 1.709 2,854 +0.02(+0.99%)
May 06, 2003 1.674 1.692 1.674 1.692 2,854 +0.04(+2.11%)
May 05, 2003 1.657 1.657 1.657 1.657 713 +0.01(+0.90%)
May 02, 2003 1.657 1.657 1.642 1.642 1,427 -0.01(-0.89%)
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.