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 (%)
Jun 30, 2006 4.729 4.763 4.580 4.580 1,233,547 -0.14(-2.94%)
Jun 29, 2006 4.782 4.806 4.667 4.719 1,271,742 -0.08(-1.75%)
Jun 28, 2006 4.782 4.803 4.775 4.803 122,585 +0.01(+0.13%)
Jun 27, 2006 4.764 4.796 4.764 4.796 102,238 +0.03(+0.68%)
Jun 26, 2006 4.732 4.798 4.732 4.764 49,242 -0.02(-0.44%)
Jun 23, 2006 4.834 4.834 4.694 4.785 38,594 -0.01(-0.26%)
Jun 22, 2006 4.834 4.834 4.782 4.798 13,559 +0.01(+0.12%)
Jun 21, 2006 4.834 4.834 4.778 4.792 18,619 -0.00(-0.03%)
Jun 20, 2006 4.696 4.794 4.696 4.794 26,398 +0.00(+0.04%)
Jun 19, 2006 4.792 4.792 4.762 4.792 37,823 +0.01(+0.23%)
Jun 16, 2006 4.780 4.780 4.775 4.780 9,777 +0.06(+1.17%)
Jun 15, 2006 4.782 4.782 4.725 4.725 26,997 -0.04(-0.90%)
Jun 14, 2006 4.768 4.768 4.694 4.768 17,256 +0.00(+0.06%)
Jun 13, 2006 4.834 4.834 4.676 4.765 29,295 -0.05(-0.95%)
Jun 12, 2006 4.834 4.834 4.761 4.810 25,998 -0.01(-0.29%)
Jun 09, 2006 4.834 4.834 4.799 4.824 6,408 +0.08(+1.59%)
Jun 08, 2006 4.800 4.800 4.584 4.749 34,005 -0.05(-1.05%)
Jun 07, 2006 4.794 4.841 4.773 4.799 21,267 -0.00(-0.10%)
Jun 06, 2006 4.834 4.834 4.799 4.804 40,892 +0.01(+0.25%)
Jun 05, 2006 4.862 4.862 4.792 4.792 4,638 -0.09(-1.94%)
Jun 02, 2006 4.729 4.903 4.722 4.887 149,975 +0.05(+1.12%)
Jun 01, 2006 4.799 4.834 4.705 4.833 29,595 +0.01(+0.29%)
May 31, 2006 4.497 4.819 4.483 4.819 16,414 +0.37(+8.31%)
May 30, 2006 4.431 4.449 4.431 4.449 7,850 +0.04(+0.79%)
May 26, 2006 4.374 4.414 4.374 4.414 9,277 +0.04(+0.80%)
May 25, 2006 4.379 4.379 4.379 4.379 3,568 +0.04(+0.81%)
May 24, 2006 4.344 4.344 4.344 4.344 3,068 -0.02(-0.48%)
May 23, 2006 4.361 4.365 4.344 4.365 12,117 +0.02(+0.48%)
May 22, 2006 4.336 4.344 4.326 4.344 17,491 +0.04(+0.81%)
May 19, 2006 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
May 18, 2006 4.309 4.309 4.309 4.309 713 +0.05(+1.18%)
May 17, 2006 4.252 4.274 4.252 4.258 11,761 +0.08(+1.83%)
May 16, 2006 4.182 4.182 4.182 4.182 1,427 +0.05(+1.17%)
May 15, 2006 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
May 12, 2006 4.118 4.134 4.110 4.134 19,697 +0.02(+0.51%)
May 11, 2006 4.118 4.118 4.113 4.113 5,737 -0.07(-1.66%)
May 10, 2006 4.182 4.182 4.120 4.182 2,761 +0.02(+0.42%)
May 09, 2006 4.137 4.164 4.137 4.164 2,140 +0.03(+0.75%)
May 08, 2006 4.134 4.134 4.134 4.134 5,316 +0.07(+1.73%)
May 05, 2006 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
May 04, 2006 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
May 03, 2006 4.063 4.063 4.063 4.063 713 -0.06(-1.50%)
May 02, 2006 4.134 4.134 4.109 4.125 47,436 +0.08(+1.96%)
May 01, 2006 4.122 4.134 4.046 4.046 19,268 -0.09(-2.12%)
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%)
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.