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 (%)
Sep 30, 2003 1.889 1.901 1.889 1.895 4,281 +0.00(+0.00%)
Sep 29, 2003 1.894 1.894 1.894 1.894 1,427 -0.00(-0.15%)
Sep 26, 2003 1.892 1.897 1.892 1.897 4,281 -0.04(-1.85%)
Sep 25, 2003 1.933 1.933 1.933 1.933 0 +0.01(+0.73%)
Sep 24, 2003 1.895 1.919 1.919 1.919 5,709 +0.02(+1.26%)
Sep 23, 2003 1.885 1.948 1.885 1.895 8,563 +0.01(+0.71%)
Sep 22, 2003 1.955 1.955 1.882 1.882 27,361 +0.00(+0.00%)
Sep 19, 2003 1.955 1.955 1.881 1.882 13,559 -0.01(-0.52%)
Sep 18, 2003 1.909 1.955 1.892 1.892 24,264 -0.07(-3.57%)
Sep 17, 2003 1.899 1.962 1.899 1.962 8,563 +0.01(+0.39%)
Sep 16, 2003 1.898 1.954 1.898 1.954 11,418 +0.02(+0.83%)
Sep 15, 2003 1.927 1.951 1.897 1.938 12,132 +0.00(+0.04%)
Sep 12, 2003 1.937 1.937 1.927 1.937 6,422 +0.03(+1.65%)
Sep 11, 2003 1.906 1.906 1.906 1.906 0 +0.00(+0.00%)
Sep 10, 2003 1.906 1.906 1.906 1.906 0 +0.00(+0.00%)
Sep 09, 2003 1.902 1.923 1.892 1.906 4,995 +0.02(+0.89%)
Sep 08, 2003 1.889 1.889 1.889 1.889 0 +0.00(+0.00%)
Sep 05, 2003 1.878 1.889 1.889 1.889 713 +0.01(+0.60%)
Sep 04, 2003 1.955 1.955 1.878 1.878 7,850 -0.08(-4.25%)
Sep 03, 2003 1.894 1.961 1.859 1.961 13,559 +0.01(+0.50%)
Sep 02, 2003 1.934 1.951 1.934 1.951 3,568 +0.07(+3.76%)
Aug 29, 2003 1.848 1.880 1.848 1.880 2,854 -0.05(-2.54%)
Aug 28, 2003 1.881 1.929 1.881 1.929 7,136 +0.09(+4.68%)
Aug 27, 2003 1.816 1.873 1.807 1.843 17,127 +0.02(+1.15%)
Aug 26, 2003 1.801 1.822 1.801 1.822 2,854 -0.00(-0.15%)
Aug 25, 2003 1.822 1.835 1.822 1.825 19,982 +0.01(+0.58%)
Aug 22, 2003 1.815 1.815 1.815 1.815 713 +0.01(+0.78%)
Aug 21, 2003 1.797 1.815 1.797 1.801 3,568 +0.04(+2.02%)
Aug 20, 2003 1.765 1.765 1.765 1.765 2,854 -0.02(-1.02%)
Aug 19, 2003 1.763 1.783 1.763 1.783 2,140 +0.03(+1.67%)
Aug 18, 2003 1.832 1.834 1.754 1.754 6,422 -0.08(-4.28%)
Aug 15, 2003 1.822 1.841 1.822 1.832 19,268 +0.03(+1.71%)
Aug 14, 2003 1.801 1.807 1.801 1.801 8,563 +0.00(+0.04%)
Aug 13, 2003 1.806 1.806 1.801 1.801 6,422 -0.00(-0.19%)
Aug 12, 2003 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Aug 11, 2003 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Aug 08, 2003 1.804 1.804 1.804 1.804 2,140 -0.00(-0.04%)
Aug 07, 2003 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Aug 06, 2003 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Aug 05, 2003 1.805 1.805 1.805 1.805 0 +0.00(+0.00%)
Aug 04, 2003 1.805 1.805 1.780 1.805 15,700 +0.05(+3.04%)
Aug 01, 2003 1.752 1.752 1.752 1.752 12,132 -0.00(-0.04%)
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%)
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.