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 (%)
Sep 29, 2023 0.3998 0.4291 0.3910 0.4159 166,127 +0.02(+6.37%)
Sep 28, 2023 0.4257 0.4490 0.3800 0.3910 112,353 -0.03(-8.00%)
Sep 27, 2023 0.4438 0.4600 0.4200 0.4250 234,844 -0.03(-7.21%)
Sep 26, 2023 0.4557 0.4699 0.4413 0.4580 106,172 -0.01(-1.51%)
Sep 25, 2023 0.4500 0.4742 0.4451 0.4650 95,525 +0.01(+1.62%)
Sep 22, 2023 0.4700 0.4899 0.4502 0.4576 195,924 -0.00(-0.52%)
Sep 21, 2023 0.4800 0.4990 0.4500 0.4600 812,472 -0.01(-2.13%)
Sep 20, 2023 0.4440 0.4780 0.4300 0.4700 835,591 +0.02(+5.17%)
Sep 19, 2023 0.4300 0.4500 0.4229 0.4469 321,775 +0.01(+3.45%)
Sep 18, 2023 0.4101 0.4440 0.4101 0.4320 331,027 +0.00(+0.58%)
Sep 15, 2023 0.4060 0.4300 0.3900 0.4295 415,671 +0.04(+11.10%)
Sep 14, 2023 0.4199 0.4199 0.3760 0.3866 315,377 -0.03(-6.17%)
Sep 13, 2023 0.4000 0.4200 0.3752 0.4120 337,027 -0.00(-0.82%)
Sep 12, 2023 0.4000 0.4200 0.4000 0.4154 183,051 -0.00(-1.10%)
Sep 11, 2023 0.4300 0.4398 0.4013 0.4200 264,884 -0.01(-1.18%)
Sep 08, 2023 0.4310 0.4390 0.4051 0.4250 467,495 -0.01(-1.62%)
Sep 07, 2023 0.4710 0.4790 0.4302 0.4320 436,159 -0.05(-10.93%)
Sep 06, 2023 0.4488 0.5225 0.4300 0.4850 2,584,696 +0.03(+7.04%)
Sep 05, 2023 0.4800 0.4950 0.4302 0.4531 384,164 -0.02(-4.00%)
Sep 01, 2023 0.4704 0.4996 0.4701 0.4720 414,460 +0.00(+0.43%)
Aug 31, 2023 0.5000 0.4990 0.4602 0.4700 299,075 -0.02(-3.09%)
Aug 30, 2023 0.5000 0.5190 0.4751 0.4850 219,462 -0.02(-3.90%)
Aug 29, 2023 0.4599 0.5100 0.4310 0.5047 1,047,026 +0.06(+12.46%)
Aug 28, 2023 0.4320 0.4490 0.4032 0.4488 212,325 -0.00(-0.49%)
Aug 25, 2023 0.4319 0.4800 0.4319 0.4510 497,519 -0.03(-7.01%)
Aug 24, 2023 0.4650 0.5260 0.4300 0.4850 2,691,957 +0.05(+10.40%)
Aug 23, 2023 0.3977 0.4599 0.3951 0.4393 810,955 +0.03(+7.15%)
Aug 22, 2023 0.3800 0.4291 0.3700 0.4100 722,647 +0.02(+5.67%)
Aug 21, 2023 0.3142 0.4299 0.3142 0.3880 2,822,523 +0.08(+25.16%)
Aug 18, 2023 0.3100 0.3420 0.3051 0.3100 95,900 -0.01(-2.39%)
Aug 17, 2023 0.3590 0.3699 0.3102 0.3176 712,121 -0.01(-1.82%)
Aug 16, 2023 0.3800 0.3800 0.2800 0.3235 854,872 -0.07(-17.05%)
Aug 15, 2023 0.3970 0.4055 0.3746 0.3900 337,551 -0.02(-6.02%)
Aug 14, 2023 0.3930 0.4199 0.3930 0.4150 194,701 +0.01(+3.75%)
Aug 11, 2023 0.4100 0.4210 0.3905 0.4000 184,660 -0.01(-2.20%)
Aug 10, 2023 0.4010 0.4248 0.4000 0.4090 153,965 -0.00(-0.24%)
Aug 09, 2023 0.4030 0.4200 0.3748 0.4100 473,653 -0.01(-2.22%)
Aug 08, 2023 0.4000 0.4199 0.3725 0.4193 492,829 +0.02(+4.82%)
Aug 07, 2023 0.4300 0.4590 0.4000 0.4000 816,656 -0.04(-9.50%)
Aug 04, 2023 0.4501 0.4800 0.4328 0.4420 528,644 -0.01(-2.21%)
Aug 03, 2023 0.4800 0.4899 0.4500 0.4520 391,994 -0.02(-5.14%)
Aug 02, 2023 0.4590 0.4949 0.4506 0.4765 404,510 +0.01(+1.38%)
Aug 01, 2023 0.4765 0.5000 0.4521 0.4700 588,733 -0.01(-1.61%)
Jul 31, 2023 0.5210 0.5224 0.4689 0.4777 638,592 -0.04(-8.31%)
Jul 28, 2023 0.5205 0.6000 0.4752 0.5210 1,807,447 -0.11(-17.30%)
Jul 27, 2023 0.4800 0.8950 0.4500 0.6300 12,381,989 +0.15(+31.25%)
Jul 26, 2023 0.5075 0.5075 0.4500 0.4800 273,407 -0.02(-3.52%)
Jul 25, 2023 0.4326 0.5099 0.4298 0.4975 627,630 +0.07(+15.67%)
Jul 24, 2023 0.4780 0.4780 0.4155 0.4301 433,975 -0.04(-9.07%)
Jul 21, 2023 0.5149 0.5450 0.4703 0.4730 326,942 -0.07(-12.41%)
Jul 20, 2023 0.5400 0.5900 0.5010 0.5400 700,619 -0.01(-1.82%)
Jul 19, 2023 0.5000 0.5725 0.4903 0.5500 1,082,678 +0.04(+7.30%)
Jul 18, 2023 0.4880 0.5370 0.4335 0.5126 563,878 +0.04(+7.92%)
Jul 17, 2023 0.4465 0.5000 0.3901 0.4750 1,027,667 +0.00(+0.00%)
Jul 14, 2023 0.5050 0.5050 0.4163 0.4750 2,242,517 -0.11(-19.07%)
Jul 13, 2023 0.6700 0.7888 0.5510 0.5869 33,901,944 +0.07(+12.65%)
Jul 12, 2023 0.3700 0.6500 0.3651 0.5210 9,374,643 +0.13(+31.90%)
Jul 11, 2023 0.3683 0.4300 0.3510 0.3950 929,151 +0.02(+5.05%)
Jul 10, 2023 0.3800 0.3990 0.3600 0.3760 470,017 -0.03(-6.47%)
Jul 07, 2023 0.3971 0.4500 0.3758 0.4020 1,277,499 -0.00(-0.47%)
Jul 06, 2023 0.4000 0.4175 0.3601 0.4039 1,874,155 -0.01(-2.67%)
Jul 05, 2023 0.4778 0.4778 0.3950 0.4150 4,792,049 -0.16(-28.45%)
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.