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

Whole Foods Market (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 11.20 11.36 10.17 10.25 3,343,629 -0.59(-5.44%)
Jan 29, 2009 11.77 11.90 10.83 10.84 3,707,360 -1.08(-9.06%)
Jan 28, 2009 11.69 12.44 11.55 11.92 3,633,161 +0.44(+3.83%)
Jan 27, 2009 11.68 11.70 11.23 11.48 2,144,912 +0.06(+0.53%)
Jan 26, 2009 11.39 11.75 11.29 11.42 2,330,103 +0.05(+0.44%)
Jan 23, 2009 11.10 11.65 11.05 11.37 1,990,361 +0.09(+0.80%)
Jan 22, 2009 11.12 11.89 10.76 11.28 2,728,001 -0.30(-2.59%)
Jan 21, 2009 11.38 11.88 10.87 11.58 3,012,862 +0.36(+3.21%)
Jan 20, 2009 12.14 12.44 11.03 11.22 2,791,213 -0.94(-7.73%)
Jan 16, 2009 12.50 12.85 11.80 12.16 2,290,259 -0.21(-1.70%)
Jan 15, 2009 12.38 12.73 11.82 12.37 3,615,198 -0.41(-3.21%)
Jan 14, 2009 12.90 12.99 12.11 12.78 4,398,592 -0.38(-2.89%)
Jan 13, 2009 12.50 13.37 12.50 13.16 5,059,516 +0.49(+3.87%)
Jan 12, 2009 12.43 12.95 12.36 12.67 4,265,830 +0.10(+0.80%)
Jan 09, 2009 12.66 13.00 11.46 12.57 7,534,867 +0.30(+2.44%)
Jan 08, 2009 10.72 12.50 10.27 12.27 9,376,976 +2.26(+22.58%)
Jan 07, 2009 10.49 10.49 9.880 10.01 2,743,470 -0.53(-5.03%)
Jan 06, 2009 10.37 10.60 10.29 10.54 2,852,667 +0.37(+3.64%)
Jan 05, 2009 9.870 10.29 9.730 10.17 2,796,564 +0.28(+2.83%)
Jan 02, 2009 9.490 9.940 9.410 9.890 1,831,417 +0.45(+4.77%)
Dec 31, 2008 9.260 9.500 9.200 9.440 3,084,655 +0.09(+0.96%)
Dec 30, 2008 9.060 9.420 9.050 9.350 3,308,653 +0.31(+3.43%)
Dec 29, 2008 8.840 9.050 8.681 9.040 2,203,407 +0.15(+1.69%)
Dec 26, 2008 9.020 9.250 8.735 8.890 1,127,779 -0.20(-2.20%)
Dec 24, 2008 9.030 9.380 8.770 9.090 1,072,859 -0.09(-0.98%)
Dec 23, 2008 9.260 9.500 9.070 9.180 1,367,502 -0.23(-2.44%)
Dec 22, 2008 10.28 10.37 9.250 9.410 2,917,133 -0.55(-5.52%)
Dec 19, 2008 10.60 10.60 9.900 9.960 8,074,509 -0.39(-3.77%)
Dec 18, 2008 10.76 11.04 10.20 10.35 2,573,827 -0.73(-6.59%)
Dec 17, 2008 10.64 11.23 10.56 11.08 2,642,928 +0.28(+2.59%)
Dec 16, 2008 10.41 10.88 10.06 10.80 3,457,939 +0.39(+3.75%)
Dec 15, 2008 10.35 10.47 9.840 10.41 3,681,176 +0.06(+0.58%)
Dec 12, 2008 9.900 10.38 9.900 10.35 2,659,303 -0.20(-1.90%)
Dec 11, 2008 10.97 11.41 10.43 10.55 2,560,809 -0.57(-5.13%)
Dec 10, 2008 10.49 11.20 10.40 11.12 2,835,446 +0.63(+6.01%)
Dec 09, 2008 10.00 10.77 10.00 10.49 3,390,045 -0.13(-1.22%)
Dec 08, 2008 10.88 10.93 10.48 10.62 2,451,881 +0.02(+0.19%)
Dec 05, 2008 9.840 10.68 9.800 10.60 2,518,876 +0.47(+4.64%)
Dec 04, 2008 9.900 10.64 9.820 10.13 2,318,673 -0.06(-0.59%)
Dec 03, 2008 9.650 10.22 9.550 10.19 2,424,501 +0.17(+1.70%)
Dec 02, 2008 9.670 10.16 9.670 10.02 2,870,897 +0.30(+3.09%)
Dec 01, 2008 10.06 10.20 9.440 9.720 3,605,196 -0.86(-8.13%)
Nov 28, 2008 10.72 10.79 10.41 10.58 1,002,917 -0.23(-2.13%)
Nov 26, 2008 10.45 10.85 10.10 10.81 3,380,079 +0.36(+3.44%)
Nov 25, 2008 10.22 10.58 10.03 10.45 5,694,509 +0.48(+4.81%)
Nov 24, 2008 8.020 10.00 8.020 9.970 4,929,321 +1.78(+21.73%)
Nov 21, 2008 8.540 8.750 7.040 8.190 5,846,818 -0.24(-2.85%)
Nov 20, 2008 8.720 8.920 8.220 8.430 4,096,917 -0.39(-4.42%)
Nov 19, 2008 9.190 9.400 8.800 8.820 2,617,448 -0.51(-5.47%)
Nov 18, 2008 9.470 9.680 8.990 9.330 3,356,522 -0.14(-1.48%)
Nov 17, 2008 9.040 9.850 9.000 9.470 3,648,467 +0.09(+0.96%)
Nov 14, 2008 8.860 9.880 8.820 9.380 3,411,385 +0.21(+2.29%)
Nov 13, 2008 8.710 9.218 8.520 9.170 5,900,216 +0.39(+4.44%)
Nov 12, 2008 9.370 9.720 8.700 8.780 3,322,868 -0.84(-8.73%)
Nov 11, 2008 9.660 9.800 9.250 9.620 4,765,445 -0.04(-0.41%)
Nov 10, 2008 10.26 10.38 9.500 9.660 3,092,072 -0.39(-3.88%)
Nov 07, 2008 10.80 10.81 9.660 10.05 5,508,492 -0.43(-4.10%)
Nov 06, 2008 11.24 12.25 10.32 10.48 12,099,782 +0.17(+1.65%)
Nov 05, 2008 10.69 10.82 10.28 10.31 5,802,630 -0.68(-6.19%)
Nov 04, 2008 10.45 11.09 9.920 10.99 6,793,368 +0.97(+9.68%)
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.