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

Vince Holding Corp (NY: VNCE )

1.990 +0.330 (+19.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 6.130 6.240 5.700 6.240 74,500 +0.11(+1.79%)
May 28, 2020 6.130 6.520 5.920 6.130 55,998 +0.01(+0.16%)
May 27, 2020 6.300 6.350 5.860 6.120 43,058 -0.15(-2.39%)
May 26, 2020 6.230 6.400 5.976 6.270 57,965 +0.52(+9.04%)
May 22, 2020 5.690 5.980 5.490 5.750 23,700 +0.17(+3.05%)
May 21, 2020 5.810 5.910 5.490 5.580 37,118 -0.07(-1.24%)
May 20, 2020 5.480 5.910 5.450 5.650 36,788 +0.18(+3.29%)
May 19, 2020 5.760 5.760 5.360 5.470 21,896 -0.30(-5.20%)
May 18, 2020 5.890 6.120 5.720 5.770 68,222 +0.27(+4.91%)
May 15, 2020 6.000 6.000 5.385 5.500 50,500 -0.36(-6.14%)
May 14, 2020 5.190 6.000 5.000 5.860 129,772 +0.60(+11.41%)
May 13, 2020 4.610 5.323 4.610 5.260 131,227 +0.67(+14.60%)
May 12, 2020 5.540 5.700 4.520 4.590 82,419 -0.82(-15.16%)
May 11, 2020 5.100 5.530 5.050 5.410 19,546 +0.10(+1.88%)
May 08, 2020 5.290 5.510 5.160 5.310 23,200 -0.02(-0.38%)
May 07, 2020 5.500 5.728 5.080 5.330 25,298 +0.02(+0.38%)
May 06, 2020 5.540 5.600 5.000 5.310 22,294 -0.26(-4.67%)
May 05, 2020 5.300 5.810 5.300 5.570 34,661 +0.26(+4.90%)
May 04, 2020 5.260 5.550 5.150 5.310 19,121 -0.06(-1.12%)
May 01, 2020 5.820 5.923 5.210 5.370 30,500 -0.60(-10.05%)
Apr 30, 2020 6.060 6.370 5.850 5.970 32,372 -0.22(-3.55%)
Apr 29, 2020 6.380 6.550 6.100 6.190 89,659 +0.11(+1.81%)
Apr 28, 2020 6.010 6.130 5.750 6.080 68,928 +0.51(+9.16%)
Apr 27, 2020 5.130 5.690 5.010 5.570 40,737 +0.43(+8.37%)
Apr 24, 2020 5.100 5.260 5.030 5.140 17,300 +0.12(+2.39%)
Apr 23, 2020 5.170 5.510 5.010 5.020 22,590 -0.02(-0.40%)
Apr 22, 2020 5.260 5.315 5.010 5.040 28,066 +0.02(+0.40%)
Apr 21, 2020 4.850 5.360 4.840 5.020 62,673 +0.01(+0.20%)
Apr 20, 2020 5.020 5.496 4.793 5.010 75,353 -0.13(-2.53%)
Apr 17, 2020 4.870 5.200 4.870 5.140 18,600 +0.54(+11.74%)
Apr 16, 2020 5.400 5.430 4.580 4.600 33,419 -0.78(-14.50%)
Apr 15, 2020 5.830 5.830 5.039 5.380 32,694 -0.58(-9.73%)
Apr 14, 2020 5.780 6.080 5.440 5.960 82,907 +0.41(+7.39%)
Apr 13, 2020 5.900 5.900 5.190 5.550 50,472 -0.04(-0.72%)
Apr 09, 2020 5.040 5.710 4.840 5.590 82,500 +0.63(+12.70%)
Apr 08, 2020 4.290 5.152 4.280 4.960 65,337 +0.70(+16.43%)
Apr 07, 2020 4.590 5.150 4.200 4.260 50,331 -0.07(-1.62%)
Apr 06, 2020 3.500 4.435 3.500 4.330 87,725 +0.95(+28.11%)
Apr 03, 2020 3.330 3.500 3.160 3.380 54,100 +0.04(+1.20%)
Apr 02, 2020 3.500 3.610 3.300 3.340 44,168 -0.21(-5.92%)
Apr 01, 2020 3.540 3.900 3.400 3.550 62,548 -0.33(-8.51%)
Mar 31, 2020 3.950 4.100 3.740 3.880 48,091 -0.09(-2.27%)
Mar 30, 2020 3.980 4.210 3.830 3.970 40,403 -0.06(-1.49%)
Mar 27, 2020 4.490 4.649 3.970 4.030 41,400 -0.82(-16.91%)
Mar 26, 2020 4.580 5.050 4.580 4.850 34,887 +0.16(+3.41%)
Mar 25, 2020 4.690 4.914 4.270 4.690 51,272 +0.02(+0.43%)
Mar 24, 2020 3.960 4.770 3.960 4.670 37,949 +0.87(+22.89%)
Mar 23, 2020 3.720 4.190 3.440 3.800 54,011 +0.02(+0.53%)
Mar 20, 2020 4.360 4.450 3.700 3.780 44,400 -0.65(-14.67%)
Mar 19, 2020 3.670 4.490 3.250 4.430 85,176 +0.71(+19.09%)
Mar 18, 2020 4.500 4.500 3.650 3.720 103,054 -1.16(-23.77%)
Mar 17, 2020 4.840 5.350 4.230 4.880 73,243 +0.00(+0.00%)
Mar 16, 2020 5.290 5.455 3.990 4.880 41,195 -0.98(-16.72%)
Mar 13, 2020 5.260 5.910 4.950 5.860 51,700 +1.14(+24.15%)
Mar 12, 2020 6.200 6.250 3.820 4.720 123,880 -2.18(-31.59%)
Mar 11, 2020 7.890 7.890 6.860 6.900 41,393 -1.11(-13.86%)
Mar 10, 2020 7.410 8.140 7.300 8.010 29,560 +0.63(+8.54%)
Mar 09, 2020 8.100 8.570 7.230 7.380 42,373 -1.74(-19.08%)
Mar 06, 2020 9.160 9.575 8.880 9.120 16,700 -0.35(-3.70%)
Mar 05, 2020 10.35 10.35 9.220 9.470 30,231 -0.90(-8.68%)
Mar 04, 2020 10.07 10.50 9.620 10.37 18,745 +0.67(+6.91%)
Mar 03, 2020 11.06 11.51 9.660 9.700 27,040 -1.14(-10.52%)
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.