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 (%)
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%)
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.