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 (%)
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%)
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%)
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.