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 )

28.75 +0.28 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2006 4.134 4.134 4.134 4.134 713 +0.11(+2.70%)
Apr 27, 2006 4.077 4.077 4.025 4.025 7,621 +0.05(+1.22%)
Apr 26, 2006 3.952 3.977 3.952 3.977 2,854 -0.23(-5.37%)
Apr 25, 2006 4.204 4.218 4.138 4.202 78,502 +0.01(+0.33%)
Apr 24, 2006 4.232 4.232 4.188 4.188 5,345 -0.07(-1.63%)
Apr 21, 2006 4.134 4.258 4.064 4.258 12,781 +0.19(+4.60%)
Apr 20, 2006 4.071 4.071 4.071 4.071 1,184 -0.08(-2.02%)
Apr 19, 2006 4.155 4.155 4.155 4.155 1,784 +0.00(+0.00%)
Apr 18, 2006 4.134 4.155 4.128 4.155 7,850 -0.00(-0.02%)
Apr 17, 2006 4.134 4.162 4.111 4.155 11,290 +0.04(+0.95%)
Apr 13, 2006 4.104 4.139 4.088 4.116 8,563 +0.01(+0.29%)
Apr 12, 2006 4.078 4.146 4.078 4.104 12,117 +0.03(+0.65%)
Apr 11, 2006 4.100 4.100 4.078 4.078 6,601 -0.09(-2.18%)
Apr 10, 2006 4.309 4.309 4.134 4.169 3,568 +0.04(+0.85%)
Apr 07, 2006 4.082 4.162 4.082 4.134 8,521 -0.03(-0.67%)
Apr 06, 2006 4.036 4.162 4.036 4.162 8,920 +0.03(+0.81%)
Apr 05, 2006 4.134 4.134 4.128 4.128 1,998 -0.04(-0.97%)
Apr 04, 2006 4.162 4.308 4.162 4.169 6,958 +0.00(+0.02%)
Apr 03, 2006 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Mar 31, 2006 4.168 4.168 4.168 4.168 1,227 +0.03(+0.83%)
Mar 30, 2006 4.134 4.134 4.134 4.134 2,140 -0.02(-0.51%)
Mar 29, 2006 4.151 4.155 4.151 4.155 3,104 -0.01(-0.34%)
Mar 28, 2006 4.146 4.169 4.116 4.169 60,932 +0.11(+2.59%)
Mar 27, 2006 3.923 4.151 3.923 4.064 13,081 +0.11(+2.65%)
Mar 24, 2006 3.958 3.958 3.958 3.958 1,227 +0.01(+0.20%)
Mar 23, 2006 3.958 3.958 3.951 3.951 4,281 -0.01(-0.19%)
Mar 22, 2006 3.959 3.965 3.958 3.958 11,418 -0.03(-0.70%)
Mar 21, 2006 3.986 3.986 3.986 3.986 1,427 +0.00(+0.00%)
Mar 20, 2006 3.989 3.993 3.986 3.986 20,003 -0.00(-0.07%)
Mar 17, 2006 4.021 4.055 3.989 3.989 10,740 -0.10(-2.43%)
Mar 16, 2006 4.089 4.089 4.089 4.089 1,427 -0.06(-1.54%)
Mar 15, 2006 3.893 4.153 3.783 4.153 14,273 +0.26(+6.64%)
Mar 14, 2006 4.169 4.169 3.894 3.894 7,400 -0.20(-4.99%)
Mar 13, 2006 4.099 4.099 4.099 4.099 1,427 +0.03(+0.86%)
Mar 10, 2006 4.064 4.164 4.064 4.064 10,091 -0.08(-1.84%)
Mar 09, 2006 3.713 4.239 3.598 4.140 100,954 +0.57(+15.86%)
Mar 08, 2006 3.748 3.783 3.573 3.573 50,669 -0.20(-5.22%)
Mar 07, 2006 3.770 3.770 3.770 3.770 1,427 -0.05(-1.27%)
Mar 06, 2006 3.882 3.882 3.738 3.818 7,065 +0.04(+0.93%)
Mar 03, 2006 3.748 3.783 3.748 3.783 13,937 +0.05(+1.27%)
Mar 02, 2006 3.755 3.755 3.736 3.736 2,854 -0.01(-0.33%)
Mar 01, 2006 3.783 3.783 3.748 3.748 3,568 +0.01(+0.36%)
Feb 28, 2006 3.678 3.778 3.735 3.735 4,353 +0.06(+1.54%)
Feb 27, 2006 3.709 3.709 3.566 3.678 6,936 +0.04(+1.10%)
Feb 24, 2006 3.521 3.638 3.521 3.638 2,647 +0.03(+0.84%)
Feb 23, 2006 3.521 3.608 3.521 3.608 2,697 +0.04(+0.98%)
Feb 22, 2006 3.521 3.573 3.521 3.573 1,627 +0.04(+0.99%)
Feb 21, 2006 3.540 3.713 3.538 3.538 191,560 -0.05(-1.41%)
Feb 17, 2006 3.561 3.589 3.561 3.589 1,427 -0.12(-3.35%)
Feb 16, 2006 3.818 3.818 3.619 3.713 27,832 -0.19(-4.91%)
Feb 15, 2006 3.856 3.905 3.856 3.905 2,140 +0.01(+0.26%)
Feb 14, 2006 3.853 3.895 3.828 3.895 4,867 +0.03(+0.67%)
Feb 13, 2006 3.994 3.994 3.869 3.869 3,910 -0.11(-2.70%)
Feb 10, 2006 3.944 3.976 3.944 3.976 3,589 -0.08(-1.99%)
Feb 09, 2006 4.008 4.057 3.895 4.057 31,465 -0.07(-1.73%)
Feb 08, 2006 4.128 4.128 4.128 4.128 0 +0.00(+0.00%)
Feb 07, 2006 3.994 4.128 3.994 4.128 2,140 +0.03(+0.79%)
Feb 06, 2006 4.096 4.096 4.096 4.096 0 +0.00(+0.00%)
Feb 03, 2006 4.064 4.096 4.064 4.096 2,133 +0.00(+0.00%)
Feb 02, 2006 3.994 4.096 3.994 4.096 2,140 -0.00(-0.07%)
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.