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 (%)
Jul 29, 2005 3.930 3.930 3.717 3.870 12,881 -0.06(-1.52%)
Jul 28, 2005 3.923 3.930 3.923 3.930 1,427 +0.03(+0.66%)
Jul 27, 2005 3.904 3.907 3.904 3.904 2,861 -0.09(-2.25%)
Jul 26, 2005 3.713 3.994 3.713 3.994 7,136 +0.07(+1.79%)
Jul 25, 2005 3.958 3.958 3.860 3.923 2,854 +0.10(+2.66%)
Jul 22, 2005 3.857 3.857 3.822 3.822 1,427 -0.04(-1.12%)
Jul 21, 2005 3.865 3.865 3.865 3.865 5,359 +0.00(+0.00%)
Jul 20, 2005 3.858 3.865 3.858 3.865 3,425 +0.07(+1.90%)
Jul 19, 2005 3.872 3.958 3.745 3.793 7,664 -0.00(-0.11%)
Jul 18, 2005 3.797 3.872 3.797 3.797 4,638 -0.00(-0.07%)
Jul 15, 2005 3.732 3.800 3.732 3.800 2,148 +0.07(+1.82%)
Jul 14, 2005 3.642 3.732 3.642 3.732 10,326 +0.20(+5.59%)
Jul 13, 2005 3.535 3.535 3.535 3.535 8,563 -0.00(-0.02%)
Jul 12, 2005 3.535 3.535 3.535 3.535 0 +0.00(+0.00%)
Jul 11, 2005 3.535 3.535 3.535 3.535 713 -0.01(-0.38%)
Jul 08, 2005 3.493 3.711 3.451 3.549 15,771 -0.01(-0.20%)
Jul 07, 2005 3.556 3.556 3.556 3.556 713 +0.02(+0.59%)
Jul 06, 2005 3.496 3.535 3.496 3.535 3,368 -0.06(-1.58%)
Jul 05, 2005 3.654 3.654 3.584 3.591 6,422 -0.07(-1.80%)
Jul 01, 2005 3.818 3.818 3.657 3.657 3,568 -0.11(-2.97%)
Jun 30, 2005 3.769 3.769 3.769 3.769 827 +0.07(+1.86%)
Jun 29, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jun 28, 2005 3.643 3.700 3.643 3.700 4,995 -0.01(-0.35%)
Jun 27, 2005 3.139 3.713 3.139 3.713 19,461 +0.22(+6.21%)
Jun 24, 2005 3.496 3.496 3.496 3.496 0 +0.00(+0.00%)
Jun 23, 2005 3.502 3.503 3.445 3.496 14,808 +0.01(+0.28%)
Jun 22, 2005 3.503 3.503 3.486 3.486 4,474 +0.00(+0.02%)
Jun 21, 2005 3.460 3.503 3.460 3.486 31,158 -0.02(-0.50%)
Jun 20, 2005 3.373 3.503 3.373 3.503 20,424 +0.14(+4.19%)
Jun 17, 2005 3.231 3.362 3.228 3.362 3,568 +0.21(+6.64%)
Jun 16, 2005 3.223 3.223 3.153 3.153 25,070 -0.03(-0.88%)
Jun 15, 2005 3.232 3.232 3.174 3.181 11,061 -0.09(-2.89%)
Jun 14, 2005 3.275 3.275 3.275 3.275 1,427 +0.00(+0.00%)
Jun 13, 2005 3.278 3.278 3.275 3.275 1,534 -0.02(-0.53%)
Jun 10, 2005 3.293 3.293 3.293 3.293 0 +0.00(+0.00%)
Jun 09, 2005 3.257 3.293 3.257 3.293 16,771 +0.04(+1.08%)
Jun 08, 2005 3.258 3.258 3.258 3.258 2,041 +0.04(+1.09%)
Jun 07, 2005 3.202 3.223 3.202 3.223 2,854 +0.02(+0.77%)
Jun 06, 2005 3.223 3.223 3.198 3.198 7,493 +0.08(+2.47%)
Jun 03, 2005 3.121 3.121 3.121 3.121 0 +0.00(+0.00%)
Jun 02, 2005 3.121 3.121 3.121 3.121 0 +0.00(+0.00%)
Jun 01, 2005 3.121 3.121 3.121 3.121 899 +0.00(+0.00%)
May 31, 2005 3.118 3.121 3.118 3.121 1,784 +0.01(+0.22%)
May 27, 2005 3.064 3.114 3.064 3.114 3,746 +0.05(+1.60%)
May 26, 2005 3.083 3.083 3.065 3.065 17,127 -0.05(-1.55%)
May 25, 2005 3.114 3.114 3.114 3.114 0 +0.00(+0.00%)
May 24, 2005 3.114 3.114 3.114 3.114 713 -0.00(-0.11%)
May 23, 2005 3.117 3.117 3.117 3.117 0 +0.00(+0.00%)
May 20, 2005 3.117 3.117 3.117 3.117 713 +0.02(+0.51%)
May 19, 2005 3.101 3.101 3.101 3.101 713 +0.05(+1.75%)
May 18, 2005 3.048 3.048 3.048 3.048 1,427 -0.05(-1.47%)
May 17, 2005 3.100 3.100 3.093 3.093 1,427 -0.02(-0.67%)
May 16, 2005 3.154 3.155 3.114 3.114 10,141 -0.09(-2.74%)
May 13, 2005 3.853 3.994 3.155 3.202 76,611 +0.12(+3.82%)
May 12, 2005 3.083 3.093 2.873 3.084 49,292 -0.01(-0.27%)
May 11, 2005 3.093 3.093 3.093 3.093 15,985 -0.00(-0.02%)
May 10, 2005 3.130 3.130 3.093 3.093 5,709 -0.04(-1.19%)
May 09, 2005 3.130 3.130 3.130 3.130 713 +0.02(+0.52%)
May 06, 2005 3.114 3.114 3.114 3.114 2,140 +0.00(+0.11%)
May 05, 2005 3.113 3.114 3.111 3.111 3,775 +0.04(+1.37%)
May 04, 2005 3.069 3.069 3.069 3.069 0 +0.00(+0.00%)
May 03, 2005 3.121 3.121 3.069 3.069 2,319 -0.05(-1.68%)
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.