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

Truett Hurst Cl A Co. (NQ: THST )

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 (%)
Oct 31, 2014 4.430 4.610 4.430 4.450 4,178 +0.16(+3.72%)
Oct 30, 2014 4.310 4.310 4.290 4.290 600 +0.01(+0.25%)
Oct 29, 2014 4.350 4.350 4.280 4.280 2,626 -0.07(-1.61%)
Oct 28, 2014 4.460 4.460 4.300 4.350 3,160 +0.08(+1.87%)
Oct 27, 2014 4.410 4.400 4.270 4.270 435 -0.13(-2.95%)
Oct 24, 2014 4.530 4.530 4.400 4.400 6,246 -0.16(-3.51%)
Oct 23, 2014 4.600 4.640 4.510 4.560 3,444 +0.13(+2.93%)
Oct 22, 2014 4.510 4.650 4.340 4.430 14,640 -0.25(-5.34%)
Oct 21, 2014 4.650 4.770 4.500 4.680 11,817 +0.03(+0.65%)
Oct 20, 2014 4.850 4.850 4.560 4.650 15,412 -0.25(-5.10%)
Oct 17, 2014 4.750 4.910 4.750 4.900 7,800 +0.20(+4.26%)
Oct 16, 2014 4.800 4.810 4.610 4.700 14,578 -0.17(-3.49%)
Oct 15, 2014 5.000 5.340 4.750 4.870 20,530 -0.21(-4.13%)
Oct 14, 2014 5.340 5.350 4.810 5.080 24,094 -0.02(-0.39%)
Oct 13, 2014 5.180 5.250 4.880 5.100 33,723 -0.08(-1.54%)
Oct 10, 2014 5.170 5.400 5.140 5.180 8,915 -0.12(-2.26%)
Oct 09, 2014 5.550 5.600 5.140 5.300 20,076 -0.25(-4.50%)
Oct 08, 2014 5.160 5.570 4.880 5.550 11,866 +0.33(+6.32%)
Oct 07, 2014 5.850 5.850 5.050 5.220 4,205 -0.22(-4.04%)
Oct 06, 2014 5.520 5.720 5.250 5.440 11,127 +0.04(+0.74%)
Oct 03, 2014 5.400 5.490 5.250 5.400 6,497 -0.10(-1.82%)
Oct 02, 2014 5.392 5.500 5.210 5.500 1,701 +0.00(+0.00%)
Oct 01, 2014 5.500 5.740 5.050 5.500 7,908 -0.05(-0.90%)
Sep 30, 2014 5.300 5.550 4.900 5.550 66,917 +0.45(+8.82%)
Sep 29, 2014 4.750 5.490 4.750 5.100 21,863 -0.30(-5.56%)
Sep 26, 2014 5.040 5.500 4.600 5.400 18,716 -0.01(-0.18%)
Sep 25, 2014 5.430 5.460 4.840 5.410 5,681 -0.01(-0.19%)
Sep 24, 2014 5.510 5.690 5.230 5.420 14,542 -0.40(-6.87%)
Sep 23, 2014 4.900 5.820 4.860 5.820 14,962 +1.22(+26.52%)
Sep 22, 2014 4.700 4.700 4.530 4.600 4,992 -0.16(-3.36%)
Sep 19, 2014 4.250 4.760 4.250 4.760 14,321 +0.40(+9.17%)
Sep 18, 2014 4.500 4.700 4.260 4.360 34,806 +0.05(+1.16%)
Sep 17, 2014 4.300 4.820 4.300 4.310 13,337 -0.14(-3.15%)
Sep 16, 2014 4.440 4.810 4.280 4.450 3,684 +0.18(+4.22%)
Sep 15, 2014 4.160 4.420 4.160 4.270 21,602 +0.00(+0.00%)
Sep 12, 2014 4.100 4.900 4.100 4.270 49,451 +0.16(+3.89%)
Sep 11, 2014 4.240 4.269 4.100 4.110 22,297 -0.04(-0.96%)
Sep 10, 2014 4.250 4.760 4.150 4.150 11,742 -0.08(-1.89%)
Sep 09, 2014 4.120 4.250 4.100 4.230 4,185 -0.01(-0.24%)
Sep 08, 2014 4.310 4.329 4.240 4.240 10,304 -0.07(-1.62%)
Sep 05, 2014 4.260 4.310 4.260 4.310 300 -0.11(-2.49%)
Sep 04, 2014 4.280 4.420 4.420 4.420 10,500 +0.00(+0.00%)
Sep 03, 2014 4.450 4.450 4.270 4.420 1,101 -0.03(-0.67%)
Sep 02, 2014 4.430 4.450 4.360 4.450 1,500 +0.09(+2.06%)
Aug 29, 2014 4.350 4.360 4.360 4.360 14,700 +0.00(+0.09%)
Aug 28, 2014 4.330 4.356 4.330 4.356 1,285 -0.11(-2.55%)
Aug 27, 2014 4.300 4.300 4.300 4.470 3,800 +0.22(+5.18%)
Aug 26, 2014 4.350 4.410 4.250 4.250 1,888 -0.16(-3.63%)
Aug 25, 2014 4.390 4.410 4.370 4.410 920 +0.03(+0.68%)
Aug 22, 2014 4.380 4.380 4.380 4.380 325 +0.00(+0.00%)
Aug 21, 2014 4.340 4.340 4.260 4.380 2,920 +0.12(+2.82%)
Aug 20, 2014 4.290 4.290 4.260 4.260 575 -0.08(-1.84%)
Aug 19, 2014 4.350 4.350 4.250 4.340 1,600 -0.01(-0.23%)
Aug 18, 2014 4.481 4.481 4.100 4.350 8,265 -0.10(-2.25%)
Aug 15, 2014 4.400 4.490 4.450 4.450 9,000 +0.00(+0.00%)
Aug 14, 2014 4.500 4.500 4.450 4.450 3,866 -0.05(-1.11%)
Aug 13, 2014 4.470 4.540 4.470 4.500 12,646 -0.04(-0.88%)
Aug 12, 2014 4.640 4.640 4.500 4.540 16,395 -0.19(-4.02%)
Aug 11, 2014 4.954 4.960 4.560 4.730 13,720 -0.17(-3.47%)
Aug 08, 2014 5.020 5.020 4.900 4.900 15,700 -0.17(-3.29%)
Aug 07, 2014 5.000 5.067 5.000 5.067 5,905 +0.02(+0.33%)
Aug 06, 2014 5.060 5.074 5.020 5.050 1,075 +0.00(+0.00%)
Aug 05, 2014 5.000 5.125 4.990 5.050 3,650 +0.06(+1.20%)
Aug 04, 2014 5.180 5.180 4.900 4.990 9,285 -0.12(-2.35%)
Aug 01, 2014 5.099 5.110 5.050 5.110 626 +0.06(+1.19%)
Jul 31, 2014 5.050 5.140 5.040 5.050 5,326 +0.01(+0.20%)
Jul 30, 2014 5.440 5.440 5.040 5.040 7,446 -0.20(-3.82%)
Jul 29, 2014 5.230 5.590 5.230 5.240 16,162 -0.20(-3.68%)
Jul 28, 2014 5.650 5.660 5.430 5.440 12,995 -0.20(-3.55%)
Jul 25, 2014 5.830 5.830 5.640 5.640 2,090 +0.00(+0.00%)
Jul 24, 2014 5.750 5.750 5.640 5.640 9,721 -0.16(-2.76%)
Jul 23, 2014 5.850 5.850 5.600 5.800 18,561 +0.00(+0.00%)
Jul 22, 2014 5.740 5.820 5.607 5.800 11,401 +0.05(+0.87%)
Jul 21, 2014 5.920 6.000 5.600 5.750 31,399 -0.08(-1.37%)
Jul 18, 2014 5.700 5.830 5.300 5.830 18,649 +0.21(+3.74%)
Jul 17, 2014 5.620 5.620 5.320 5.620 1,546 +0.12(+2.18%)
Jul 16, 2014 5.645 5.700 5.500 5.500 7,326 +0.14(+2.61%)
Jul 15, 2014 5.500 5.850 5.340 5.360 10,358 -0.18(-3.25%)
Jul 14, 2014 5.270 5.550 5.270 5.540 2,663 +0.01(+0.18%)
Jul 11, 2014 5.450 5.850 5.160 5.530 43,615 +0.08(+1.47%)
Jul 10, 2014 5.300 5.500 5.090 5.450 20,106 +0.10(+1.87%)
Jul 09, 2014 5.250 5.350 5.250 5.350 1,434 +0.00(+0.00%)
Jul 08, 2014 5.200 5.350 5.130 5.350 8,455 +0.10(+1.90%)
Jul 07, 2014 5.150 5.300 5.080 5.250 15,388 -0.07(-1.32%)
Jul 03, 2014 5.030 5.320 5.320 5.320 3,300 +0.14(+2.70%)
Jul 02, 2014 5.330 5.350 5.025 5.180 5,976 -0.14(-2.63%)
Jul 01, 2014 5.100 5.340 5.100 5.320 5,640 +0.32(+6.40%)
Jun 30, 2014 5.060 5.060 5.000 5.000 1,027 -0.00(-0.00%)
Jun 27, 2014 5.100 5.100 5.000 5.000 1,191 -0.10(-1.96%)
Jun 26, 2014 4.990 5.100 4.990 5.100 1,058 +0.10(+2.00%)
Jun 25, 2014 5.090 5.100 5.000 5.000 1,075 -0.10(-1.96%)
Jun 24, 2014 5.082 5.109 4.980 5.100 14,386 +0.10(+2.00%)
Jun 23, 2014 5.050 5.098 5.000 5.000 6,823 +0.00(+0.00%)
Jun 20, 2014 5.070 5.090 4.950 5.000 16,505 -0.19(-3.66%)
Jun 19, 2014 5.210 5.257 5.050 5.190 3,590 -0.16(-2.99%)
Jun 18, 2014 5.220 5.370 5.150 5.350 4,619 +0.14(+2.69%)
Jun 16, 2014 5.290 5.210 5.210 5.210 42 -0.04(-0.76%)
Jun 13, 2014 5.251 5.251 5.250 5.250 1,421 -0.01(-0.19%)
Jun 12, 2014 5.270 5.270 5.010 5.260 1,903 +0.02(+0.38%)
Jun 11, 2014 5.030 5.240 5.020 5.240 1,192 -0.01(-0.19%)
Jun 10, 2014 5.290 5.300 5.150 5.250 2,097 +0.16(+3.14%)
Jun 05, 2014 5.090 5.090 5.090 5.090 0 +0.10(+2.00%)
Jun 04, 2014 4.999 5.020 4.920 4.990 3,080 -0.10(-1.96%)
Jun 03, 2014 5.020 5.100 4.980 5.090 8,448 +0.00(+0.00%)
Jun 02, 2014 5.000 5.210 5.000 5.090 7,529 +0.06(+1.19%)
May 30, 2014 5.250 5.250 5.030 5.030 1,561 -0.26(-4.91%)
May 29, 2014 5.000 5.290 5.000 5.290 3,656 +0.15(+2.92%)
May 28, 2014 4.979 5.160 4.979 5.140 810 -0.02(-0.39%)
May 27, 2014 5.140 5.160 5.020 5.160 2,592 +0.11(+2.14%)
May 23, 2014 4.940 5.052 5.052 5.052 3,200 +0.02(+0.44%)
May 22, 2014 5.030 5.030 5.030 5.030 100 -0.09(-1.76%)
May 21, 2014 4.910 5.150 4.910 5.120 1,508 +0.19(+3.85%)
May 19, 2014 4.930 4.930 4.930 4.930 0 -0.20(-3.99%)
May 16, 2014 5.150 5.150 5.135 5.135 425 +0.04(+0.88%)
May 15, 2014 5.090 5.090 5.090 5.090 354 +0.18(+3.67%)
May 14, 2014 4.950 4.960 4.910 4.910 1,391 -0.31(-5.94%)
May 13, 2014 5.090 5.248 5.090 5.220 3,000 +0.22(+4.40%)
May 12, 2014 4.940 5.000 4.940 5.000 558 +0.03(+0.60%)
May 08, 2014 5.000 4.970 4.970 4.970 4,700 -0.03(-0.60%)
May 07, 2014 4.860 5.010 4.860 5.000 34,675 +0.20(+4.17%)
May 06, 2014 4.800 4.800 4.800 4.800 2,000 -0.15(-3.03%)
May 02, 2014 4.950 4.950 4.950 4.950 45 +0.02(+0.41%)
May 01, 2014 4.930 4.930 4.930 4.930 100 -0.03(-0.61%)
Apr 25, 2014 4.960 4.960 4.960 4.960 8 +0.05(+1.02%)
Apr 24, 2014 4.910 4.910 4.910 4.910 933 -0.09(-1.80%)
Apr 17, 2014 5.010 5.000 5.000 5.000 200 -0.15(-2.91%)
Apr 16, 2014 5.150 5.150 5.150 5.150 205 +0.19(+3.83%)
Apr 15, 2014 5.050 5.050 4.960 4.960 335 -0.09(-1.78%)
Apr 14, 2014 4.890 5.050 4.890 5.050 4,835 +0.20(+4.12%)
Apr 10, 2014 4.850 4.850 4.850 4.850 55 -0.03(-0.61%)
Apr 09, 2014 4.930 4.930 4.880 4.880 1,974 -0.09(-1.81%)
Apr 08, 2014 4.880 4.970 4.880 4.970 2,345 +0.09(+1.84%)
Apr 07, 2014 4.880 4.880 4.880 4.880 185 -0.12(-2.40%)
Apr 04, 2014 4.985 5.050 4.980 5.000 2,785 -0.02(-0.40%)
Apr 03, 2014 4.890 5.020 4.890 5.020 800 -0.03(-0.59%)
Apr 01, 2014 5.000 5.050 5.050 5.050 116 +0.07(+1.41%)
Mar 31, 2014 5.000 5.000 4.723 4.980 13,500 -0.05(-0.99%)
Mar 28, 2014 5.000 5.030 4.950 5.030 10,121 +0.03(+0.60%)
Mar 27, 2014 5.170 5.270 4.930 5.000 11,684 -0.24(-4.58%)
Mar 26, 2014 5.360 5.360 5.040 5.240 14,165 -0.01(-0.19%)
Mar 25, 2014 5.330 5.410 5.250 5.250 4,200 -0.15(-2.78%)
Mar 24, 2014 5.410 5.420 5.240 5.400 4,049 +0.10(+1.89%)
Mar 21, 2014 5.480 5.480 5.227 5.300 3,048 -0.26(-4.68%)
Mar 20, 2014 5.500 5.560 5.500 5.560 935 -0.03(-0.54%)
Mar 19, 2014 5.540 5.640 5.250 5.590 4,651 -0.04(-0.71%)
Mar 18, 2014 5.530 5.660 5.370 5.630 1,623 +0.10(+1.81%)
Mar 17, 2014 5.760 5.890 5.350 5.530 5,979 -0.23(-3.99%)
Mar 14, 2014 5.750 5.870 5.670 5.760 3,400 -0.03(-0.52%)
Mar 13, 2014 5.770 5.900 5.750 5.790 2,033 +0.02(+0.35%)
Mar 12, 2014 5.920 5.920 5.650 5.770 9,856 -0.04(-0.69%)
Mar 11, 2014 5.850 5.850 5.710 5.810 4,195 -0.04(-0.68%)
Mar 10, 2014 5.850 5.850 5.700 5.850 3,618 -0.02(-0.34%)
Mar 07, 2014 5.774 5.893 5.660 5.870 8,870 -0.03(-0.51%)
Mar 06, 2014 5.950 5.950 5.781 5.900 3,643 +0.00(+0.00%)
Mar 05, 2014 5.900 5.930 5.813 5.900 8,900 +0.00(+0.00%)
Mar 04, 2014 5.900 6.000 5.760 5.900 4,700 +0.14(+2.43%)
Mar 03, 2014 5.660 5.890 5.660 5.760 8,164 -0.13(-2.19%)
Feb 28, 2014 5.850 5.920 5.710 5.889 7,000 -0.05(-0.86%)
Feb 27, 2014 5.890 5.940 5.800 5.940 4,292 +0.06(+1.02%)
Feb 26, 2014 5.950 6.000 5.660 5.880 10,404 -0.02(-0.34%)
Feb 25, 2014 5.920 5.920 5.790 5.900 19,908 +0.03(+0.51%)
Feb 24, 2014 5.830 5.900 5.600 5.870 20,322 -0.02(-0.34%)
Feb 21, 2014 5.881 5.900 5.881 5.890 2,500 -0.01(-0.17%)
Feb 20, 2014 5.900 5.990 5.670 5.900 10,310 +0.00(+0.00%)
Feb 19, 2014 5.900 5.970 5.750 5.900 24,321 +0.12(+2.08%)
Feb 18, 2014 5.710 5.900 5.510 5.780 15,355 +0.08(+1.40%)
Feb 14, 2014 5.910 5.700 5.700 5.700 19,000 -0.05(-0.87%)
Feb 13, 2014 5.650 5.890 5.621 5.750 9,750 +0.05(+0.88%)
Feb 12, 2014 5.600 5.810 5.560 5.700 11,966 +0.31(+5.75%)
Feb 11, 2014 5.700 5.900 5.350 5.390 12,930 -0.31(-5.44%)
Feb 10, 2014 5.950 6.000 5.290 5.700 35,524 -0.24(-4.04%)
Feb 07, 2014 5.990 6.100 5.750 5.940 15,890 +0.04(+0.68%)
Feb 06, 2014 5.010 6.150 5.010 5.900 74,628 +0.76(+14.79%)
Feb 05, 2014 5.021 5.140 4.950 5.140 13,218 +0.13(+2.59%)
Feb 04, 2014 5.010 5.010 5.000 5.010 1,300 +0.00(+0.00%)
Feb 03, 2014 5.000 5.150 5.000 5.010 16,089 +0.01(+0.20%)
Jan 31, 2014 5.208 5.230 5.000 5.000 20,500 -0.03(-0.60%)
Jan 30, 2014 4.800 5.035 4.800 5.030 9,144 -0.23(-4.37%)
Jan 28, 2014 5.260 5.260 5.260 5.260 0 +0.22(+4.37%)
Jan 27, 2014 4.920 5.040 4.610 5.040 4,390 +0.29(+6.08%)
Jan 24, 2014 5.070 5.070 4.750 4.751 6,750 -0.14(-2.90%)
Jan 23, 2014 5.300 5.300 4.870 4.893 8,397 -0.34(-6.43%)
Jan 22, 2014 4.900 5.240 4.900 5.229 1,480 +0.33(+6.72%)
Jan 21, 2014 4.860 4.900 4.570 4.900 8,790 +0.00(+0.00%)
Jan 17, 2014 5.360 4.900 4.900 4.900 4,500 -0.10(-2.00%)
Jan 16, 2014 5.000 5.187 5.000 5.000 8,610 +0.00(+0.00%)
Jan 15, 2014 5.390 5.390 5.000 5.000 10,513 -0.39(-7.24%)
Jan 14, 2014 5.450 5.450 5.010 5.390 3,140 +0.26(+5.07%)
Jan 13, 2014 4.850 5.490 4.560 5.130 19,853 +0.35(+7.32%)
Jan 10, 2014 4.490 4.780 4.450 4.780 4,835 +0.27(+5.99%)
Jan 09, 2014 4.510 4.840 4.510 4.510 7,045 -0.33(-6.82%)
Jan 08, 2014 4.580 4.840 4.580 4.840 5,119 +0.29(+6.37%)
Jan 07, 2014 4.360 4.630 4.360 4.550 2,942 +0.32(+7.57%)
Jan 06, 2014 4.590 4.590 4.230 4.230 1,276 -0.31(-6.86%)
Jan 03, 2014 4.620 4.944 4.490 4.541 3,182 +0.29(+6.86%)
Jan 02, 2014 4.290 4.290 4.160 4.250 2,623 +0.08(+1.92%)
Dec 31, 2013 4.150 4.170 4.170 4.170 9,500 -0.14(-3.25%)
Dec 30, 2013 4.500 4.500 4.310 4.310 1,310 -0.23(-5.07%)
Dec 27, 2013 4.660 4.999 4.500 4.540 15,725 -0.21(-4.42%)
Dec 26, 2013 4.610 5.082 4.500 4.750 10,410 +0.15(+3.26%)
Dec 24, 2013 4.290 4.720 4.290 4.600 5,916 +0.23(+5.26%)
Dec 23, 2013 4.170 4.380 3.850 4.370 6,206 +0.28(+6.85%)
Dec 20, 2013 4.120 4.220 3.900 4.090 30,421 +0.20(+5.14%)
Dec 19, 2013 4.030 4.030 3.600 3.890 10,220 +0.10(+2.64%)
Dec 18, 2013 3.820 3.950 3.780 3.790 3,093 +0.04(+1.06%)
Dec 17, 2013 3.590 4.000 3.520 3.750 29,385 +0.12(+3.31%)
Dec 16, 2013 3.510 3.630 3.510 3.630 3,766 +0.05(+1.40%)
Dec 13, 2013 3.580 3.630 3.490 3.580 2,250 +0.07(+1.99%)
Dec 12, 2013 3.620 3.620 3.500 3.510 7,625 -0.09(-2.50%)
Dec 11, 2013 3.620 3.620 3.458 3.600 2,203 -0.03(-0.83%)
Dec 10, 2013 3.490 3.640 3.490 3.630 6,866 +0.13(+3.71%)
Dec 09, 2013 3.420 3.590 3.390 3.500 15,385 +0.08(+2.34%)
Dec 06, 2013 3.650 3.650 3.420 3.420 0 -0.17(-4.74%)
Dec 05, 2013 3.700 3.700 3.590 3.590 0 -0.02(-0.55%)
Dec 04, 2013 3.710 3.710 3.550 3.610 0 -0.09(-2.40%)
Dec 03, 2013 3.580 3.911 3.580 3.699 0 +0.05(+1.33%)
Dec 02, 2013 3.860 4.100 3.550 3.650 0 -0.23(-5.93%)
Nov 29, 2013 3.550 3.880 3.550 3.880 0 +0.37(+10.54%)
Nov 27, 2013 3.620 3.720 3.500 3.510 0 -0.09(-2.50%)
Nov 26, 2013 3.630 3.750 3.600 3.600 0 -0.09(-2.44%)
Nov 25, 2013 3.750 3.810 3.560 3.690 0 +0.13(+3.65%)
Nov 22, 2013 3.500 3.620 3.470 3.560 0 +0.05(+1.42%)
Nov 21, 2013 3.660 3.870 3.500 3.510 0 -0.13(-3.57%)
Nov 20, 2013 3.820 3.820 3.601 3.640 0 -0.01(-0.27%)
Nov 19, 2013 3.650 4.000 3.650 3.650 0 -0.01(-0.27%)
Nov 18, 2013 3.770 4.160 3.520 3.660 0 +0.14(+3.98%)
Nov 15, 2013 3.770 3.990 3.520 3.520 0 -0.48(-12.00%)
Nov 14, 2013 4.350 4.410 3.750 4.000 0 -0.45(-10.11%)
Nov 12, 2013 4.520 4.709 4.260 4.450 0 -0.05(-1.11%)
Nov 11, 2013 4.600 4.600 4.500 4.500 0 -0.10(-2.17%)
Nov 08, 2013 4.570 4.650 4.500 4.600 0 -0.08(-1.71%)
Nov 07, 2013 4.760 4.760 4.550 4.680 0 -0.21(-4.29%)
Nov 06, 2013 4.990 4.990 4.860 4.890 0 -0.05(-1.01%)
Nov 05, 2013 4.980 4.993 4.760 4.940 0 -0.28(-5.36%)
Nov 04, 2013 5.220 5.220 5.220 5.220 0 +0.22(+4.40%)
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.