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

United Nat Foods (NY: UNFI )

9.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 07, 2024 9.780 9.900 9.440 9.660 866,211 -0.03(-0.31%)
May 06, 2024 9.650 9.790 9.606 9.690 404,875 +0.13(+1.36%)
May 03, 2024 9.560 9.680 9.460 9.560 465,319 +0.15(+1.59%)
May 02, 2024 9.140 9.490 9.065 9.410 611,817 +0.37(+4.09%)
May 01, 2024 8.900 9.180 8.900 9.040 717,918 +0.11(+1.23%)
Apr 30, 2024 9.150 9.195 8.930 8.930 941,670 -0.33(-3.56%)
Apr 29, 2024 9.230 9.400 8.935 9.260 660,685 +0.13(+1.42%)
Apr 26, 2024 8.920 9.140 8.820 9.130 601,388 +0.27(+3.05%)
Apr 25, 2024 8.780 9.030 8.660 8.860 712,612 +0.04(+0.45%)
Apr 24, 2024 8.850 8.910 8.580 8.820 774,156 -0.08(-0.90%)
Apr 23, 2024 9.020 9.040 8.810 8.900 793,477 -0.20(-2.20%)
Apr 22, 2024 9.280 9.350 9.090 9.100 456,211 -0.17(-1.83%)
Apr 19, 2024 9.330 9.520 9.185 9.270 643,738 -0.08(-0.86%)
Apr 18, 2024 9.340 9.570 9.260 9.350 1,019,969 +0.07(+0.75%)
Apr 17, 2024 9.460 9.580 9.210 9.280 920,504 -0.11(-1.17%)
Apr 16, 2024 9.650 9.650 9.180 9.390 872,606 -0.28(-2.90%)
Apr 15, 2024 9.920 10.05 9.395 9.670 1,051,377 -0.23(-2.32%)
Apr 12, 2024 10.10 10.18 9.810 9.900 756,834 -0.31(-3.04%)
Apr 11, 2024 10.26 10.37 10.04 10.21 543,562 -0.01(-0.10%)
Apr 10, 2024 10.27 10.42 9.980 10.22 822,479 -0.31(-2.94%)
Apr 09, 2024 10.43 10.65 10.41 10.53 432,199 +0.10(+0.96%)
Apr 08, 2024 10.46 10.69 10.41 10.43 620,621 +0.00(+0.00%)
Apr 05, 2024 10.46 10.53 10.27 10.43 908,989 -0.06(-0.57%)
Apr 04, 2024 10.80 10.80 10.43 10.49 735,077 -0.13(-1.22%)
Apr 03, 2024 10.87 10.87 10.37 10.62 796,642 -0.34(-3.10%)
Apr 02, 2024 11.13 11.14 10.87 10.96 704,258 -0.24(-2.14%)
Apr 01, 2024 11.49 11.51 11.20 11.20 524,316 -0.29(-2.52%)
Mar 28, 2024 11.88 11.50 11.50 11.49 624,671 -0.38(-3.20%)
Mar 27, 2024 11.47 11.87 11.42 11.87 663,127 +0.47(+4.12%)
Mar 26, 2024 11.91 11.91 11.39 11.40 698,131 -0.37(-3.14%)
Mar 25, 2024 11.81 12.02 11.60 11.77 467,793 +0.01(+0.09%)
Mar 22, 2024 12.25 12.29 11.76 11.76 467,763 -0.40(-3.29%)
Mar 21, 2024 12.11 12.40 12.01 12.16 691,421 +0.12(+1.00%)
Mar 20, 2024 11.76 12.05 11.53 12.04 848,652 +0.21(+1.78%)
Mar 19, 2024 11.90 12.08 11.67 11.83 732,200 -0.19(-1.58%)
Mar 18, 2024 11.91 12.45 11.80 12.02 683,233 +0.06(+0.50%)
Mar 15, 2024 11.52 12.06 11.52 11.96 1,938,743 +0.34(+2.93%)
Mar 14, 2024 12.00 12.05 11.52 11.62 656,149 -0.51(-4.20%)
Mar 13, 2024 12.00 12.53 11.90 12.13 770,702 +0.58(+5.02%)
Mar 12, 2024 11.92 12.05 11.53 11.55 911,932 -0.37(-3.10%)
Mar 11, 2024 11.82 12.30 11.82 11.92 1,099,153 +0.16(+1.36%)
Mar 08, 2024 11.80 12.03 11.38 11.76 1,299,288 -0.20(-1.67%)
Mar 07, 2024 12.10 12.33 11.75 11.96 1,398,987 -0.17(-1.40%)
Mar 06, 2024 14.90 15.04 11.98 12.13 2,715,111 -2.74(-18.43%)
Mar 05, 2024 14.98 15.22 14.79 14.87 1,020,680 -0.14(-0.93%)
Mar 04, 2024 15.38 15.41 14.94 15.01 803,483 -0.37(-2.41%)
Mar 01, 2024 15.63 15.70 15.16 15.38 487,442 -0.23(-1.47%)
Feb 29, 2024 15.81 15.88 15.50 15.61 618,521 -0.01(-0.06%)
Feb 28, 2024 15.84 15.99 15.61 15.62 520,057 -0.23(-1.45%)
Feb 27, 2024 15.79 16.05 15.67 15.85 527,668 +0.28(+1.80%)
Feb 26, 2024 15.65 15.82 15.51 15.57 405,256 -0.23(-1.46%)
Feb 23, 2024 15.76 15.96 15.60 15.80 334,243 +0.04(+0.25%)
Feb 22, 2024 15.81 15.90 15.54 15.76 371,094 -0.18(-1.13%)
Feb 21, 2024 15.88 16.18 15.72 15.94 267,147 -0.01(-0.06%)
Feb 20, 2024 16.28 16.39 15.91 15.95 511,055 -0.41(-2.51%)
Feb 16, 2024 16.31 16.65 16.12 16.36 427,861 -0.05(-0.30%)
Feb 15, 2024 16.02 16.46 15.86 16.41 560,076 +0.42(+2.63%)
Feb 14, 2024 16.28 16.28 15.87 15.99 343,274 -0.09(-0.56%)
Feb 13, 2024 16.59 16.59 15.95 16.08 572,049 -0.99(-5.80%)
Feb 12, 2024 16.70 17.33 16.66 17.07 647,905 +0.37(+2.22%)
Feb 09, 2024 16.34 16.86 16.09 16.70 685,363 +0.35(+2.14%)
Feb 08, 2024 16.10 16.37 15.90 16.35 799,083 +0.10(+0.62%)
Feb 07, 2024 16.64 16.64 16.21 16.25 1,448,303 -0.27(-1.63%)
Feb 06, 2024 16.20 16.85 15.98 16.52 638,515 +0.29(+1.79%)
Feb 05, 2024 15.69 16.30 15.48 16.23 724,462 +0.22(+1.37%)
Feb 02, 2024 15.98 16.33 15.75 16.01 456,773 -0.10(-0.62%)
Feb 01, 2024 14.98 16.13 14.91 16.11 726,289 +1.20(+8.05%)
Jan 31, 2024 15.29 15.35 14.90 14.91 485,221 -0.29(-1.91%)
Jan 30, 2024 14.91 15.33 14.79 15.20 600,312 +0.09(+0.60%)
Jan 29, 2024 14.86 15.14 14.74 15.11 448,883 +0.21(+1.41%)
Jan 26, 2024 15.05 15.25 14.89 14.90 328,821 +0.00(+0.00%)
Jan 25, 2024 15.08 15.27 14.62 14.90 509,622 +0.01(+0.07%)
Jan 24, 2024 15.06 15.18 14.83 14.89 323,801 -0.05(-0.33%)
Jan 23, 2024 14.82 15.10 14.71 14.94 477,115 +0.39(+2.68%)
Jan 22, 2024 14.79 15.07 14.45 14.55 474,760 -0.10(-0.68%)
Jan 19, 2024 14.93 14.99 14.33 14.65 405,494 -0.21(-1.41%)
Jan 18, 2024 14.60 14.98 14.60 14.86 515,980 +0.33(+2.27%)
Jan 17, 2024 14.57 14.84 14.29 14.53 684,749 -0.34(-2.29%)
Jan 16, 2024 14.70 14.94 14.62 14.87 443,180 +0.03(+0.20%)
Jan 12, 2024 15.10 15.27 14.72 14.84 352,273 -0.12(-0.80%)
Jan 11, 2024 14.97 15.05 14.71 14.96 457,344 -0.05(-0.33%)
Jan 10, 2024 15.07 15.16 14.82 15.01 510,329 -0.17(-1.12%)
Jan 09, 2024 15.19 15.24 14.97 15.18 479,381 -0.30(-1.94%)
Jan 08, 2024 15.13 15.54 14.87 15.48 641,929 +0.14(+0.91%)
Jan 05, 2024 15.40 15.81 15.32 15.34 613,146 -0.10(-0.65%)
Jan 04, 2024 15.89 16.38 15.33 15.44 740,863 -1.00(-6.08%)
Jan 03, 2024 16.55 16.81 16.22 16.44 558,402 -0.11(-0.66%)
Jan 02, 2024 16.20 16.64 15.98 16.55 682,026 +0.32(+1.97%)
Dec 29, 2023 16.46 16.56 16.12 16.23 477,842 -0.35(-2.11%)
Dec 28, 2023 16.20 16.59 16.20 16.58 428,437 +0.24(+1.47%)
Dec 27, 2023 16.55 16.58 16.27 16.34 348,819 -0.21(-1.27%)
Dec 26, 2023 16.43 16.62 16.34 16.55 321,443 +0.21(+1.29%)
Dec 22, 2023 16.27 16.57 16.15 16.34 455,701 +0.12(+0.74%)
Dec 21, 2023 16.59 16.66 15.90 16.22 688,053 -0.22(-1.34%)
Dec 20, 2023 16.32 17.20 16.13 16.44 621,739 +0.05(+0.31%)
Dec 19, 2023 16.61 16.66 15.92 16.39 906,594 -0.07(-0.43%)
Dec 18, 2023 16.02 16.82 15.77 16.46 1,334,039 +0.64(+4.05%)
Dec 15, 2023 15.57 16.25 15.22 15.82 12,633,492 +0.41(+2.66%)
Dec 14, 2023 15.75 16.18 14.79 15.41 1,834,037 +0.00(+0.00%)
Dec 13, 2023 15.16 15.47 14.40 15.41 1,762,691 +0.19(+1.25%)
Dec 12, 2023 14.89 15.24 14.57 15.22 1,275,838 +0.19(+1.26%)
Dec 11, 2023 15.07 15.29 14.81 15.03 1,351,216 +0.03(+0.20%)
Dec 08, 2023 15.83 15.92 14.90 15.00 1,174,798 -0.73(-4.64%)
Dec 07, 2023 15.27 15.93 15.27 15.73 1,121,705 +0.53(+3.49%)
Dec 06, 2023 16.45 16.70 15.12 15.20 1,505,437 -1.12(-6.86%)
Dec 05, 2023 16.09 16.53 15.94 16.32 1,429,370 +0.11(+0.68%)
Dec 04, 2023 15.57 16.24 15.49 16.21 770,080 +0.61(+3.91%)
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.