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

Vicinity Mtr Corp (NQ: VEV )

0.7600 -0.0130 (-1.68%)
Streaming Delayed Price Updated: 3:59 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 29, 2022 1.890 1.940 1.810 1.820 34,211 -0.13(-6.67%)
Apr 28, 2022 1.870 1.990 1.810 1.950 34,626 +0.08(+4.28%)
Apr 27, 2022 1.970 2.076 1.850 1.870 113,293 -0.10(-5.08%)
Apr 26, 2022 2.050 2.100 1.920 1.970 50,728 -0.11(-5.52%)
Apr 25, 2022 2.100 2.120 2.030 2.085 68,875 -0.02(-1.18%)
Apr 22, 2022 2.130 2.190 2.110 2.110 61,755 -0.05(-2.31%)
Apr 21, 2022 2.180 2.225 2.120 2.160 35,124 -0.02(-0.92%)
Apr 20, 2022 2.200 2.290 2.150 2.180 110,454 -0.08(-3.54%)
Apr 19, 2022 2.220 2.320 2.202 2.260 31,131 +0.00(+0.00%)
Apr 18, 2022 2.270 2.350 2.250 2.260 67,345 -0.09(-3.83%)
Apr 14, 2022 2.360 2.410 2.310 2.350 77,047 -0.05(-2.08%)
Apr 13, 2022 2.260 2.410 2.250 2.400 73,336 +0.11(+4.80%)
Apr 12, 2022 2.220 2.370 2.220 2.290 137,247 +0.05(+2.23%)
Apr 11, 2022 2.190 2.250 2.100 2.240 77,129 +0.06(+2.75%)
Apr 08, 2022 2.100 2.220 2.060 2.180 67,676 +0.07(+3.32%)
Apr 07, 2022 2.170 2.221 2.100 2.110 159,541 -0.14(-6.22%)
Apr 06, 2022 2.340 2.340 2.180 2.250 182,798 -0.04(-1.75%)
Apr 05, 2022 2.350 2.350 2.220 2.290 177,621 -0.03(-1.29%)
Apr 04, 2022 2.380 2.390 2.230 2.320 299,648 -0.02(-0.85%)
Apr 01, 2022 2.400 2.450 2.300 2.340 125,126 -0.06(-2.50%)
Mar 31, 2022 2.320 2.410 2.300 2.400 89,224 +0.03(+1.27%)
Mar 30, 2022 2.430 2.510 2.330 2.370 380,479 -0.02(-0.84%)
Mar 29, 2022 2.280 2.440 2.250 2.390 275,673 +0.09(+3.91%)
Mar 28, 2022 2.330 2.350 2.235 2.300 246,713 -0.02(-0.86%)
Mar 25, 2022 2.410 2.410 2.260 2.320 646,487 -0.13(-5.31%)
Mar 24, 2022 2.220 2.490 2.140 2.450 4,873,174 -0.91(-27.08%)
Mar 23, 2022 3.330 3.600 3.220 3.360 89,913 +0.06(+1.82%)
Mar 22, 2022 3.260 3.570 3.250 3.300 136,801 -0.07(-1.93%)
Mar 21, 2022 3.400 3.540 3.300 3.365 34,363 -0.02(-0.74%)
Mar 18, 2022 3.690 3.690 3.330 3.390 49,027 +0.00(+0.00%)
Mar 17, 2022 3.280 3.450 3.250 3.390 36,990 +0.17(+5.36%)
Mar 16, 2022 3.160 3.286 3.160 3.217 17,266 +0.06(+1.82%)
Mar 15, 2022 3.250 3.250 3.100 3.160 15,331 +0.02(+0.64%)
Mar 14, 2022 3.100 3.205 3.100 3.140 14,286 -0.03(-0.95%)
Mar 11, 2022 3.280 3.280 3.170 3.170 11,173 -0.08(-2.46%)
Mar 10, 2022 3.302 3.302 3.200 3.250 29,545 -0.11(-3.27%)
Mar 09, 2022 3.360 3.380 3.120 3.360 71,097 +0.14(+4.35%)
Mar 08, 2022 3.240 3.370 3.130 3.220 51,999 +0.01(+0.31%)
Mar 07, 2022 3.220 3.359 3.080 3.210 89,909 -0.17(-5.03%)
Mar 04, 2022 3.475 3.532 3.380 3.380 17,129 -0.11(-3.15%)
Mar 03, 2022 3.540 3.644 3.470 3.490 10,865 -0.07(-1.97%)
Mar 02, 2022 3.660 3.660 3.500 3.560 15,533 +0.05(+1.42%)
Mar 01, 2022 3.740 3.780 3.500 3.510 25,351 -0.07(-1.96%)
Feb 28, 2022 3.450 3.690 3.450 3.580 27,685 -0.06(-1.65%)
Feb 25, 2022 3.500 3.729 3.520 3.640 21,070 -0.02(-0.55%)
Feb 24, 2022 3.360 3.660 3.240 3.660 49,889 -0.03(-0.79%)
Feb 23, 2022 3.790 3.850 3.640 3.689 32,248 -0.11(-2.90%)
Feb 22, 2022 3.610 3.957 3.610 3.799 53,294 +0.25(+7.01%)
Feb 18, 2022 3.550 0 -0.08(-2.20%)
Feb 17, 2022 3.660 3.750 3.550 3.630 32,309 -0.19(-4.97%)
Feb 16, 2022 3.815 4.015 3.770 3.820 28,564 -0.07(-1.80%)
Feb 15, 2022 3.710 3.940 3.710 3.890 38,961 +0.13(+3.46%)
Feb 14, 2022 3.840 3.840 3.640 3.760 90,985 -0.31(-7.62%)
Feb 11, 2022 4.160 4.160 3.880 4.070 87,699 -0.06(-1.45%)
Feb 10, 2022 4.220 4.290 4.000 4.130 124,027 +0.01(+0.24%)
Feb 09, 2022 4.120 4.260 3.950 4.120 131,144 +0.09(+2.23%)
Feb 08, 2022 4.140 4.250 3.840 4.030 100,215 -0.23(-5.40%)
Feb 07, 2022 4.130 4.260 4.030 4.260 194,429 +0.28(+7.17%)
Feb 04, 2022 3.340 4.050 3.334 3.975 468,043 +0.64(+19.01%)
Feb 03, 2022 3.150 3.373 3.340 41,172 +0.15(+4.70%)
Feb 02, 2022 3.350 3.430 3.180 3.190 38,707 -0.07(-2.15%)
Feb 01, 2022 3.150 3.330 3.120 3.260 54,004 +0.19(+6.19%)
Jan 31, 2022 2.980 3.070 27,932 +0.06(+1.99%)
Jan 28, 2022 2.970 3.060 2.930 3.010 25,518 -0.02(-0.66%)
Jan 27, 2022 3.110 3.139 2.980 3.030 29,417 -0.09(-2.88%)
Jan 26, 2022 3.070 3.179 3.010 3.120 39,094 +0.15(+5.05%)
Jan 25, 2022 2.970 3.080 2.910 2.970 26,442 -0.06(-1.98%)
Jan 24, 2022 3.060 3.110 2.840 3.030 82,530 -0.03(-0.98%)
Jan 21, 2022 3.100 3.150 3.050 3.060 90,327 -0.04(-1.29%)
Jan 20, 2022 3.150 3.200 3.100 3.100 39,730 -0.11(-3.43%)
Jan 19, 2022 3.220 3.400 3.150 3.210 89,989 +0.06(+1.90%)
Jan 18, 2022 3.340 3.340 3.130 3.150 89,529 -0.17(-5.12%)
Jan 14, 2022 3.320 0 -0.03(-0.90%)
Jan 13, 2022 3.570 3.570 3.330 3.350 134,218 -0.05(-1.47%)
Jan 12, 2022 3.550 3.554 3.400 3.400 87,287 -0.14(-3.95%)
Jan 11, 2022 3.510 3.550 3.450 3.540 39,301 +0.04(+1.14%)
Jan 10, 2022 3.720 3.720 3.460 3.500 63,457 -0.16(-4.37%)
Jan 07, 2022 3.700 3.700 3.630 3.660 49,379 -0.04(-1.08%)
Jan 06, 2022 3.700 3.850 3.660 3.700 41,269 +0.08(+2.21%)
Jan 05, 2022 3.660 3.920 3.580 3.620 215,318 +0.22(+6.47%)
Jan 04, 2022 3.450 3.485 3.380 3.400 48,086 -0.05(-1.45%)
Jan 03, 2022 3.500 3.550 3.420 3.450 24,258 -0.05(-1.43%)
Dec 31, 2021 3.490 3.550 3.460 3.500 25,067 +0.01(+0.29%)
Dec 30, 2021 3.440 3.580 3.420 3.490 67,805 -0.03(-0.85%)
Dec 29, 2021 3.570 3.663 3.370 3.520 104,588 +0.09(+2.62%)
Dec 28, 2021 3.430 3.535 3.400 3.430 51,538 -0.20(-5.51%)
Dec 27, 2021 3.900 3.900 3.620 3.630 21,126 -0.08(-2.16%)
Dec 23, 2021 3.650 3.870 3.530 3.710 40,418 +0.11(+3.06%)
Dec 22, 2021 3.550 3.669 3.502 3.600 11,668 +0.09(+2.56%)
Dec 21, 2021 3.630 3.700 3.500 3.510 58,601 -0.05(-1.40%)
Dec 20, 2021 3.670 3.670 3.500 3.560 23,527 -0.14(-3.78%)
Dec 17, 2021 3.760 3.760 3.600 3.700 37,148 -0.07(-1.86%)
Dec 16, 2021 3.750 3.800 3.620 3.770 25,528 +0.16(+4.43%)
Dec 15, 2021 3.450 3.750 3.450 3.610 75,988 +0.09(+2.56%)
Dec 14, 2021 3.740 3.882 3.500 3.520 99,395 -0.39(-9.97%)
Dec 13, 2021 4.260 4.260 3.850 3.910 78,653 -0.34(-8.00%)
Dec 10, 2021 4.260 4.300 4.180 4.250 124,430 +0.05(+1.19%)
Dec 09, 2021 4.120 4.260 4.091 4.200 109,213 +0.13(+3.19%)
Dec 08, 2021 4.000 4.110 3.970 4.070 44,470 +0.10(+2.52%)
Dec 07, 2021 3.940 4.070 3.870 3.970 82,356 +0.01(+0.25%)
Dec 06, 2021 3.760 4.060 3.760 3.960 377,410 +0.51(+14.78%)
Dec 03, 2021 3.200 3.550 3.200 3.450 142,519 +0.28(+8.83%)
Dec 02, 2021 3.250 3.250 3.036 3.170 53,081 -0.10(-2.92%)
Dec 01, 2021 3.420 3.521 3.210 3.265 43,155 -0.10(-3.11%)
Nov 30, 2021 3.420 3.470 3.400 3.370 49,923 -0.06(-1.75%)
Nov 29, 2021 3.490 3.590 3.370 3.430 73,406 -0.04(-1.15%)
Nov 26, 2021 3.550 3.600 3.382 3.470 21,281 -0.09(-2.53%)
Nov 24, 2021 3.330 3.600 3.260 3.560 56,974 +0.18(+5.33%)
Nov 23, 2021 3.650 3.710 3.260 3.380 119,842 -0.25(-6.89%)
Nov 22, 2021 3.750 3.770 3.560 3.630 70,563 -0.15(-3.97%)
Nov 19, 2021 3.720 3.799 3.610 3.780 74,610 +0.10(+2.72%)
Nov 18, 2021 3.810 3.740 3.690 3.680 109,724 -0.14(-3.66%)
Nov 17, 2021 3.940 3.960 3.800 3.820 89,438 -0.12(-3.05%)
Nov 16, 2021 4.040 4.090 3.880 3.940 154,414 +0.02(+0.51%)
Nov 15, 2021 4.000 4.130 3.720 3.920 312,062 -0.30(-7.11%)
Nov 12, 2021 4.070 4.260 4.030 4.220 180,575 +0.16(+3.94%)
Nov 11, 2021 4.040 4.150 4.000 4.060 41,168 +0.01(+0.25%)
Nov 10, 2021 4.080 4.050 4.050 31,211 -0.07(-1.70%)
Nov 09, 2021 4.160 4.185 4.050 4.120 59,786 -0.01(-0.24%)
Nov 08, 2021 4.160 4.250 4.080 4.130 94,842 -0.02(-0.48%)
Nov 05, 2021 4.230 4.230 4.114 4.150 46,861 -0.05(-1.19%)
Nov 04, 2021 4.260 4.260 4.120 4.200 99,847 -0.02(-0.47%)
Nov 03, 2021 4.240 4.260 4.170 4.220 133,164 -0.04(-0.85%)
Nov 02, 2021 4.200 4.270 4.150 4.256 124,632 +0.06(+1.34%)
Nov 01, 2021 4.300 4.200 4.100 4.200 436,878 +0.00(+0.00%)
Oct 29, 2021 4.250 4.250 4.080 4.200 149,596 -0.05(-1.18%)
Oct 28, 2021 4.130 4.270 4.100 4.250 416,740 +0.16(+3.91%)
Oct 27, 2021 4.080 4.140 4.030 4.090 120,705 +0.01(+0.25%)
Oct 26, 2021 4.130 4.080 175,621 -0.03(-0.73%)
Oct 25, 2021 4.160 4.196 4.050 4.110 139,824 -0.01(-0.24%)
Oct 22, 2021 4.260 4.270 4.050 4.120 314,917 -0.13(-3.06%)
Oct 21, 2021 3.990 4.260 3.900 4.250 2,068,720 -0.76(-15.17%)
Oct 20, 2021 5.350 5.380 4.950 5.010 83,989 -0.37(-6.88%)
Oct 19, 2021 5.620 5.620 5.360 5.380 17,308 -0.17(-3.06%)
Oct 18, 2021 5.860 5.860 5.393 5.550 23,644 +0.09(+1.65%)
Oct 15, 2021 5.510 5.510 5.400 5.460 20,825 -0.04(-0.73%)
Oct 14, 2021 5.490 5.690 5.490 5.500 7,187 -0.08(-1.43%)
Oct 13, 2021 5.670 5.760 5.430 5.580 50,516 -0.18(-3.12%)
Oct 12, 2021 5.630 5.800 5.400 5.760 74,226 +0.43(+8.07%)
Oct 11, 2021 5.149 5.570 5.149 5.330 25,203 -0.02(-0.37%)
Oct 08, 2021 5.400 5.450 5.300 5.350 22,506 -0.06(-1.11%)
Oct 07, 2021 5.650 5.739 5.370 5.410 32,604 -0.24(-4.22%)
Oct 06, 2021 5.550 5.750 5.410 5.648 93,275 +0.21(+3.83%)
Oct 05, 2021 5.850 5.850 5.330 5.440 42,318 -0.49(-8.26%)
Oct 04, 2021 6.360 6.926 5.930 5.930 256,372 +0.03(+0.51%)
Oct 01, 2021 5.000 5.900 4.980 5.900 106,324 +0.96(+19.43%)
Sep 30, 2021 4.580 4.970 4.580 4.940 33,969 +0.50(+11.26%)
Sep 29, 2021 4.610 4.620 4.440 4.440 18,256 -0.21(-4.52%)
Sep 28, 2021 4.960 4.960 4.570 4.650 16,217 -0.33(-6.63%)
Sep 27, 2021 4.800 5.000 4.560 4.980 43,075 +0.31(+6.64%)
Sep 24, 2021 4.660 4.680 4.500 4.670 12,399 +0.02(+0.43%)
Sep 23, 2021 4.400 4.760 4.400 4.650 48,296 +0.26(+6.01%)
Sep 22, 2021 4.100 4.400 4.100 4.386 12,765 +0.31(+7.51%)
Sep 21, 2021 4.030 4.209 4.030 4.080 11,561 +0.09(+2.26%)
Sep 20, 2021 4.250 4.300 3.930 3.990 76,173 -0.35(-8.06%)
Sep 17, 2021 4.732 4.732 4.250 4.340 30,853 -0.11(-2.47%)
Sep 16, 2021 4.310 4.550 4.310 4.450 19,348 +0.14(+3.25%)
Sep 15, 2021 4.460 4.508 4.270 4.310 15,283 -0.02(-0.46%)
Sep 14, 2021 4.430 4.658 4.330 4.330 41,590 -0.25(-5.46%)
Sep 13, 2021 4.340 4.580 4.340 4.580 15,266 +0.12(+2.69%)
Sep 10, 2021 4.630 4.630 4.310 4.460 46,903 -0.19(-4.09%)
Sep 09, 2021 4.630 4.700 4.590 4.650 31,282 -0.05(-1.06%)
Sep 08, 2021 4.900 4.900 4.650 4.700 17,725 -0.08(-1.67%)
Sep 07, 2021 4.810 4.815 4.650 4.780 22,430 -0.11(-2.25%)
Sep 03, 2021 4.790 4.900 4.790 4.890 18,604 +0.02(+0.41%)
Sep 02, 2021 4.920 4.930 4.800 4.870 18,949 +0.07(+1.46%)
Sep 01, 2021 4.890 4.900 4.765 4.800 21,170 -0.13(-2.64%)
Aug 31, 2021 4.990 5.000 4.860 4.930 7,517 +0.03(+0.61%)
Aug 30, 2021 4.930 4.975 4.850 4.900 7,750 -0.10(-2.00%)
Aug 27, 2021 4.950 5.040 4.910 5.000 3,200 +0.14(+2.88%)
Aug 26, 2021 4.900 5.113 4.847 4.860 15,511 -0.04(-0.81%)
Aug 25, 2021 4.800 4.900 4.760 4.900 21,155 +0.05(+1.03%)
Aug 24, 2021 4.830 4.963 4.810 4.850 15,777 -0.06(-1.18%)
Aug 23, 2021 5.028 5.028 4.840 4.908 34,320 +0.08(+1.68%)
Aug 20, 2021 4.880 4.880 4.680 4.827 38,262 -0.07(-1.49%)
Aug 19, 2021 5.110 5.130 4.640 4.900 131,506 -0.34(-6.49%)
Aug 18, 2021 5.000 5.398 5.000 5.240 44,087 -0.03(-0.53%)
Aug 17, 2021 5.400 5.500 5.170 5.268 84,892 -0.18(-3.34%)
Aug 16, 2021 5.510 5.640 5.400 5.450 36,882 -0.24(-4.26%)
Aug 13, 2021 5.780 5.837 5.600 5.692 28,095 -0.11(-1.85%)
Aug 12, 2021 6.320 6.400 5.620 5.800 91,960 -0.55(-8.66%)
Aug 11, 2021 6.350 6.350 6.170 6.350 35,571 +0.09(+1.44%)
Aug 10, 2021 6.500 6.530 6.250 6.260 26,512 -0.14(-2.19%)
Aug 09, 2021 6.400 6.450 6.145 6.400 25,360 +0.30(+4.92%)
Aug 06, 2021 6.080 6.210 5.830 6.100 23,343 +0.14(+2.35%)
Aug 05, 2021 6.010 6.230 5.820 5.960 28,718 -0.10(-1.65%)
Aug 04, 2021 5.750 6.060 5.700 6.060 43,802 +0.33(+5.71%)
Aug 03, 2021 5.900 5.931 5.720 5.732 18,209 -0.06(-0.99%)
Aug 02, 2021 5.860 5.860 5.623 5.790 18,791 +0.03(+0.48%)
Jul 30, 2021 5.770 5.852 5.550 5.763 13,531 -0.13(-2.16%)
Jul 29, 2021 6.200 6.200 5.820 5.890 11,746 -0.09(-1.50%)
Jul 28, 2021 6.050 6.050 5.610 5.980 32,611 +0.50(+9.18%)
Jul 27, 2021 5.475 5.477 5.300 5.477 17,496 -0.07(-1.32%)
Jul 26, 2021 5.500 5.619 5.500 5.550 7,563 -0.05(-0.89%)
Jul 23, 2021 5.750 5.840 5.500 5.600 20,746 -0.19(-3.33%)
Jul 22, 2021 5.930 5.930 5.699 5.793 8,000 -0.08(-1.39%)
Jul 21, 2021 5.450 5.910 5.450 5.875 17,815 +0.42(+7.80%)
Jul 20, 2021 5.410 5.500 5.360 5.450 13,449 -0.02(-0.37%)
Jul 19, 2021 5.530 5.680 5.270 5.470 34,866 -0.43(-7.29%)
Jul 16, 2021 6.000 6.000 5.870 5.900 13,353 -0.14(-2.32%)
Jul 15, 2021 5.950 6.130 5.880 6.040 19,339 -0.16(-2.58%)
Jul 14, 2021 6.480 6.590 6.065 6.200 35,998 -0.30(-4.60%)
Jul 13, 2021 6.780 6.780 6.476 6.499 25,834 -0.28(-4.14%)
Jul 12, 2021 7.190 7.190 6.721 6.780 19,730 -0.15(-2.16%)
Jul 09, 2021 7.100 7.500 6.890 6.930 51,869 +0.07(+1.02%)
Jul 08, 2021 6.520 7.190 6.500 6.860 45,173 -0.28(-3.92%)
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.