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 )

0.6400 +0.0300 (+4.92%)
Official Closing Price Updated: 4:10 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 (%)
Apr 28, 2023 0.4300 0.4999 0.4100 0.4800 7,407 +0.05(+11.63%)
Apr 27, 2023 0.4400 0.4993 0.4300 0.4300 10,198 -0.02(-4.78%)
Apr 26, 2023 0.5300 0.5400 0.4425 0.4516 162,495 -0.06(-11.45%)
Apr 25, 2023 0.4900 0.5799 0.4400 0.5100 180,675 +0.03(+5.15%)
Apr 24, 2023 0.4725 0.5499 0.4510 0.4850 33,181 +0.03(+7.78%)
Apr 21, 2023 0.4807 0.5389 0.4400 0.4500 53,413 -0.03(-6.74%)
Apr 20, 2023 0.5035 0.5035 0.4500 0.4825 9,226 +0.01(+2.44%)
Apr 19, 2023 0.4725 0.5884 0.4600 0.4710 164,143 +0.02(+4.67%)
Apr 18, 2023 0.4399 0.5450 0.3907 0.4500 513,936 +0.06(+15.38%)
Apr 17, 2023 0.3900 0.4200 0.3900 0.3900 30,130 +0.00(+1.04%)
Apr 14, 2023 0.4424 0.4424 0.3850 0.3860 39,410 +0.01(+3.90%)
Apr 13, 2023 0.3800 0.4100 0.3700 0.3715 91,274 -0.03(-6.54%)
Apr 12, 2023 0.4050 0.4100 0.3975 0.3975 17,153 -0.02(-4.68%)
Apr 11, 2023 0.4093 0.4170 0.3850 0.4170 116,474 +0.03(+8.31%)
Apr 10, 2023 0.4500 0.4500 0.3850 0.3850 28,053 -0.02(-3.99%)
Apr 06, 2023 0.4200 0.4492 0.3810 0.4010 69,162 -0.02(-4.52%)
Apr 05, 2023 0.4500 0.4500 0.4100 0.4200 20,206 -0.03(-6.65%)
Apr 04, 2023 0.4327 0.4500 0.4000 0.4499 20,083 +0.01(+2.46%)
Apr 03, 2023 0.4500 0.4599 0.3900 0.4391 45,485 -0.05(-10.37%)
Mar 31, 2023 0.4350 0.4987 0.4350 0.4899 35,537 +0.05(+11.34%)
Mar 30, 2023 0.4500 0.5500 0.4300 0.4400 21,205 -0.11(-20.01%)
Mar 29, 2023 0.4778 0.5812 0.4700 0.5501 19,603 +0.05(+10.02%)
Mar 28, 2023 0.5300 0.5300 0.4717 0.5000 33,563 -0.03(-5.20%)
Mar 27, 2023 0.5500 0.5500 0.5000 0.5274 13,241 -0.02(-4.11%)
Mar 24, 2023 0.5699 0.5699 0.5500 0.5500 1,002 -0.00(-0.33%)
Mar 23, 2023 0.5100 0.5955 0.5100 0.5518 20,064 +0.01(+2.19%)
Mar 22, 2023 0.6000 0.6130 0.5300 0.5400 29,864 +0.01(+1.89%)
Mar 21, 2023 0.5400 0.5499 0.5100 0.5300 23,151 +0.00(+0.00%)
Mar 20, 2023 0.5400 0.5700 0.4800 0.5300 35,395 -0.03(-5.36%)
Mar 17, 2023 0.6800 0.7000 0.3947 0.5600 130,407 -0.08(-13.18%)
Mar 16, 2023 0.6700 0.7100 0.6401 0.6450 26,857 -0.01(-0.77%)
Mar 15, 2023 0.7101 0.7199 0.6500 0.6500 19,146 -0.06(-8.46%)
Mar 14, 2023 0.7380 0.7800 0.7010 0.7101 24,605 -0.03(-3.79%)
Mar 13, 2023 0.8000 0.8000 0.7300 0.7381 46,290 -0.06(-7.74%)
Mar 10, 2023 0.9200 0.9359 0.7600 0.8000 37,527 -0.09(-10.07%)
Mar 09, 2023 0.9800 0.9800 0.8765 0.8896 56,796 -0.11(-11.04%)
Mar 08, 2023 0.9800 1.010 0.9700 1.000 24,610 +0.01(+1.01%)
Mar 07, 2023 1.000 1.010 0.9800 0.9900 19,959 +0.01(+1.02%)
Mar 06, 2023 1.040 1.050 0.9800 0.9800 31,956 -0.04(-3.92%)
Mar 03, 2023 1.060 1.070 1.000 1.020 14,313 -0.07(-6.42%)
Mar 02, 2023 1.020 1.100 1.000 1.090 98,713 +0.09(+9.00%)
Mar 01, 2023 1.040 1.040 1.000 1.000 13,723 -0.04(-3.85%)
Feb 28, 2023 1.040 1.040 1.000 1.040 7,466 +0.02(+1.46%)
Feb 27, 2023 1.030 1.080 1.000 1.025 54,437 +0.01(+1.49%)
Feb 24, 2023 1.000 1.030 1.000 1.010 14,996 -0.02(-1.94%)
Feb 23, 2023 1.040 1.050 0.9989 1.030 22,679 -0.03(-2.83%)
Feb 22, 2023 1.000 1.090 1.000 1.060 15,092 +0.01(+0.95%)
Feb 21, 2023 1.280 1.280 1.010 1.050 62,419 -0.25(-19.23%)
Feb 17, 2023 1.160 1.300 1.160 1.300 66,711 +0.10(+8.33%)
Feb 16, 2023 1.120 1.215 1.110 1.200 98,906 +0.05(+4.35%)
Feb 15, 2023 1.150 1.180 1.120 1.150 8,218 +0.00(+0.44%)
Feb 14, 2023 1.110 1.190 1.100 1.145 44,194 +0.01(+0.44%)
Feb 13, 2023 1.190 1.200 1.080 1.140 57,025 -0.02(-1.72%)
Feb 10, 2023 1.150 1.190 1.100 1.160 12,088 +0.01(+1.31%)
Feb 09, 2023 1.110 1.190 1.100 1.145 28,110 -0.00(-0.43%)
Feb 08, 2023 1.150 1.190 1.090 1.150 23,121 -0.07(-5.74%)
Feb 07, 2023 1.250 1.260 1.130 1.220 72,893 +0.00(+0.00%)
Feb 06, 2023 1.350 1.350 1.220 1.220 134,100 -0.11(-8.27%)
Feb 03, 2023 1.450 1.490 1.210 1.330 992,038 -0.47(-26.11%)
Feb 02, 2023 1.050 1.990 1.010 1.800 2,857,790 +0.78(+76.47%)
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.