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 )

30.63 -0.19 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2006 4.862 4.862 4.787 4.834 26,077 +0.01(+0.15%)
Oct 30, 2006 4.834 4.848 4.824 4.827 4,995 +0.00(+0.10%)
Oct 27, 2006 4.834 4.834 4.821 4.822 14,273 -0.01(-0.23%)
Oct 26, 2006 4.817 4.841 4.767 4.834 24,321 +0.02(+0.35%)
Oct 25, 2006 4.806 4.818 4.705 4.817 45,895 +0.02(+0.50%)
Oct 24, 2006 4.808 4.808 4.628 4.793 34,348 +0.04(+0.90%)
Oct 23, 2006 4.716 4.750 4.682 4.750 5,281 +0.05(+1.03%)
Oct 20, 2006 4.733 4.757 4.702 4.702 7,864 -0.00(-0.07%)
Oct 19, 2006 4.712 4.726 4.678 4.705 11,282 -0.02(-0.44%)
Oct 18, 2006 4.967 4.967 4.637 4.726 50,241 -0.11(-2.23%)
Oct 17, 2006 4.805 4.843 4.802 4.834 14,223 -0.01(-0.29%)
Oct 16, 2006 4.883 4.883 4.802 4.848 9,991 -0.02(-0.43%)
Oct 13, 2006 4.869 4.904 4.836 4.869 30,252 +0.00(+0.00%)
Oct 12, 2006 4.862 4.939 4.806 4.869 73,521 +0.06(+1.24%)
Oct 11, 2006 4.868 4.868 4.777 4.810 30,052 -0.02(-0.51%)
Oct 10, 2006 4.834 4.834 4.782 4.834 24,492 +0.04(+0.80%)
Oct 09, 2006 4.834 4.834 4.715 4.796 14,815 -0.04(-0.80%)
Oct 06, 2006 4.714 4.834 4.694 4.834 11,190 +0.03(+0.70%)
Oct 05, 2006 4.623 4.834 4.623 4.801 68,682 +0.11(+2.27%)
Oct 04, 2006 4.658 4.694 4.625 4.694 8,870 +0.04(+0.75%)
Oct 03, 2006 4.659 4.659 4.624 4.659 3,568 +0.03(+0.74%)
Oct 02, 2006 4.613 4.625 4.613 4.625 2,854 -0.06(-1.33%)
Sep 29, 2006 4.686 4.687 4.625 4.687 19,140 +0.06(+1.36%)
Sep 28, 2006 4.624 4.659 4.614 4.624 45,381 +0.04(+0.76%)
Sep 27, 2006 4.536 4.589 4.505 4.589 12,374 +0.02(+0.38%)
Sep 26, 2006 4.579 4.579 4.572 4.572 2,140 -0.01(-0.15%)
Sep 25, 2006 4.580 4.589 4.509 4.579 12,203 +0.05(+1.16%)
Sep 22, 2006 4.508 4.581 4.501 4.526 8,563 +0.01(+0.15%)
Sep 21, 2006 4.589 4.589 4.519 4.519 1,427 +0.02(+0.34%)
Sep 20, 2006 4.589 4.589 4.502 4.504 16,849 +0.01(+0.12%)
Sep 19, 2006 4.588 4.588 4.498 4.498 1,427 -0.09(-1.98%)
Sep 18, 2006 4.552 4.589 4.552 4.589 23,579 +0.00(+0.05%)
Sep 15, 2006 4.607 4.607 4.543 4.587 63,280 -0.02(-0.43%)
Sep 14, 2006 4.543 4.607 4.543 4.607 4,117 +0.02(+0.38%)
Sep 13, 2006 4.605 4.605 4.589 4.589 4,738 +0.05(+1.11%)
Sep 12, 2006 4.607 4.607 4.508 4.539 4,281 -0.01(-0.32%)
Sep 11, 2006 4.380 4.589 4.380 4.553 6,101 -0.05(-1.13%)
Sep 08, 2006 4.418 4.606 4.418 4.605 25,691 +0.13(+2.94%)
Sep 07, 2006 4.512 4.518 4.458 4.473 11,418 -0.00(-0.02%)
Sep 06, 2006 4.562 4.562 4.474 4.474 10,933 -0.13(-2.87%)
Sep 05, 2006 4.607 4.607 4.519 4.607 14,836 +0.03(+0.58%)
Sep 01, 2006 4.582 4.607 4.580 4.580 13,630 +0.00(+0.05%)
Aug 31, 2006 4.582 4.582 4.512 4.578 18,234 -0.00(-0.09%)
Aug 30, 2006 4.580 4.588 4.485 4.582 12,232 +0.00(+0.05%)
Aug 29, 2006 4.583 4.589 4.528 4.580 7,586 +0.07(+1.46%)
Aug 28, 2006 4.484 4.514 4.484 4.514 4,281 +0.07(+1.46%)
Aug 25, 2006 4.396 4.449 4.396 4.449 8,071 +0.04(+0.95%)
Aug 24, 2006 4.373 4.448 4.373 4.407 15,286 +0.02(+0.52%)
Aug 23, 2006 4.379 4.384 4.379 4.384 2,854 -0.09(-2.03%)
Aug 22, 2006 4.220 4.475 4.220 4.475 6,166 +0.20(+4.62%)
Aug 21, 2006 4.277 4.277 4.277 4.277 1,427 -0.14(-3.10%)
Aug 18, 2006 4.344 4.476 4.344 4.414 7,536 +0.08(+1.81%)
Aug 17, 2006 4.132 4.335 4.132 4.335 11,418 +0.13(+3.15%)
Aug 16, 2006 4.204 4.279 4.154 4.203 6,244 -0.08(-1.77%)
Aug 15, 2006 4.347 4.347 4.257 4.279 11,675 -0.09(-2.05%)
Aug 14, 2006 4.265 4.368 4.265 4.368 6,166 +0.19(+4.44%)
Aug 11, 2006 4.113 4.190 4.113 4.183 3,568 -0.07(-1.73%)
Aug 10, 2006 4.253 4.271 4.253 4.256 2,312 +0.16(+3.85%)
Aug 09, 2006 4.069 4.169 4.057 4.099 56,521 +0.02(+0.53%)
Aug 08, 2006 4.274 4.274 4.071 4.077 22,130 -0.10(-2.28%)
Aug 07, 2006 4.246 4.246 4.169 4.172 15,051 +0.02(+0.52%)
Aug 04, 2006 4.239 4.298 4.103 4.150 68,953 -0.12(-2.79%)
Aug 03, 2006 4.204 4.278 4.151 4.270 3,568 -0.07(-1.69%)
Aug 02, 2006 4.483 4.483 4.305 4.343 21,331 -0.09(-2.10%)
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.