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 (%)
Jun 30, 2005 119.50 120.00 118.20 118.21 2,142,400 -1.28(-1.07%)
Jun 29, 2005 118.88 119.75 118.88 119.49 2,748,400 +0.44(+0.37%)
Jun 28, 2005 118.02 119.80 117.70 119.05 2,716,800 +1.42(+1.21%)
Jun 27, 2005 115.93 118.24 115.42 117.63 3,952,800 +1.09(+0.94%)
Jun 24, 2005 115.58 117.10 115.48 116.54 2,400,800 +0.96(+0.83%)
Jun 23, 2005 117.34 117.67 115.17 115.58 3,013,200 -2.24(-1.90%)
Jun 22, 2005 120.00 120.00 117.57 117.82 3,316,400 -1.63(-1.36%)
Jun 21, 2005 117.09 119.69 117.05 119.45 3,013,200 +2.06(+1.75%)
Jun 20, 2005 119.13 119.28 117.00 117.39 2,738,800 -2.25(-1.88%)
Jun 17, 2005 120.50 120.83 118.75 119.64 4,897,600 -0.90(-0.75%)
Jun 16, 2005 119.19 120.71 118.59 120.54 3,129,600 +1.39(+1.17%)
Jun 15, 2005 118.67 119.33 117.18 119.15 2,932,800 +0.53(+0.45%)
Jun 14, 2005 113.90 119.00 113.90 118.62 5,342,400 +4.32(+3.78%)
Jun 13, 2005 113.47 115.00 112.60 114.30 2,680,400 +0.76(+0.67%)
Jun 10, 2005 116.06 116.10 112.58 113.54 8,044,800 -4.43(-3.76%)
Jun 09, 2005 117.24 118.00 116.16 117.97 3,012,800 +1.10(+0.94%)
Jun 08, 2005 118.96 118.96 116.08 116.87 3,942,800 -1.25(-1.06%)
Jun 07, 2005 120.46 122.92 118.11 118.12 4,450,800 -2.34(-1.94%)
Jun 06, 2005 118.25 120.50 117.56 120.46 3,553,200 +2.96(+2.52%)
Jun 03, 2005 120.00 120.75 117.44 117.50 5,875,600 -4.83(-3.95%)
Jun 02, 2005 119.06 122.33 118.70 122.33 3,653,600 +2.52(+2.10%)
Jun 01, 2005 118.96 120.33 118.47 119.81 2,514,000 +0.87(+0.73%)
May 31, 2005 119.17 119.69 118.03 118.94 2,700,000 -0.59(-0.49%)
May 27, 2005 119.66 119.66 118.39 119.53 2,007,200 +0.40(+0.34%)
May 26, 2005 119.18 120.78 118.32 119.13 3,540,400 +0.92(+0.78%)
May 25, 2005 119.50 119.54 117.91 118.21 2,766,000 -1.38(-1.15%)
May 24, 2005 116.52 119.80 116.52 119.59 4,099,200 +2.46(+2.10%)
May 23, 2005 116.85 117.71 115.93 117.13 3,499,200 +0.28(+0.24%)
May 20, 2005 115.09 116.85 114.56 116.85 2,632,400 +1.66(+1.44%)
May 19, 2005 116.28 116.30 114.65 115.19 2,664,800 -0.74(-0.64%)
May 18, 2005 114.15 116.33 113.97 115.93 4,954,400 +1.96(+1.72%)
May 17, 2005 110.00 114.18 109.75 113.97 5,788,400 +4.00(+3.64%)
May 16, 2005 108.55 110.14 107.39 109.97 2,791,600 +1.42(+1.31%)
May 13, 2005 109.35 109.69 107.27 108.55 3,426,800 -0.02(-0.02%)
May 12, 2005 110.58 111.31 108.24 108.57 3,190,800 -2.33(-2.10%)
May 11, 2005 109.35 111.29 109.13 110.90 3,870,800 +1.52(+1.39%)
May 10, 2005 107.90 110.27 107.56 109.38 3,084,000 +0.89(+0.82%)
May 09, 2005 107.59 108.72 107.06 108.49 3,310,000 +0.15(+0.14%)
May 06, 2005 109.50 109.79 107.14 108.34 5,346,800 -1.17(-1.07%)
May 05, 2005 105.50 109.99 105.26 109.51 16,734,000 +7.72(+7.58%)
May 04, 2005 100.24 102.75 99.76 101.79 4,738,000 +2.37(+2.38%)
May 03, 2005 99.57 100.38 98.50 99.42 2,308,800 +0.10(+0.10%)
May 02, 2005 99.56 100.00 98.33 99.32 2,504,800 -0.33(-0.33%)
Apr 29, 2005 100.37 100.69 97.36 99.65 5,614,000 +1.35(+1.37%)
Apr 28, 2005 96.93 99.17 96.93 98.30 3,202,000 +0.72(+0.74%)
Apr 27, 2005 97.01 98.60 96.00 97.58 3,767,600 +0.44(+0.45%)
Apr 26, 2005 97.41 98.62 97.14 97.14 1,967,200 -0.76(-0.78%)
Apr 25, 2005 97.25 98.17 96.52 97.90 2,394,400 +0.65(+0.67%)
Apr 22, 2005 97.40 97.61 96.50 97.25 1,978,400 -0.42(-0.43%)
Apr 21, 2005 96.90 97.98 96.20 97.67 3,540,000 +1.49(+1.55%)
Apr 20, 2005 98.18 98.25 96.01 96.18 3,497,200 -1.94(-1.98%)
Apr 19, 2005 97.96 99.18 97.33 98.12 1,949,200 +0.33(+0.34%)
Apr 18, 2005 97.89 99.05 97.41 97.79 3,578,400 -0.25(-0.25%)
Apr 15, 2005 99.19 99.82 97.82 98.04 4,568,800 -1.11(-1.12%)
Apr 14, 2005 100.08 100.54 99.06 99.15 2,479,200 -0.97(-0.97%)
Apr 13, 2005 100.20 100.99 100.06 100.12 2,626,000 -0.86(-0.85%)
Apr 12, 2005 100.68 101.30 99.92 100.98 2,190,000 +0.20(+0.20%)
Apr 11, 2005 101.98 102.36 100.78 100.78 1,854,800 -1.30(-1.27%)
Apr 08, 2005 103.32 103.60 102.08 102.08 2,058,000 -1.68(-1.62%)
Apr 07, 2005 103.35 104.46 102.48 103.76 3,595,200 -0.40(-0.38%)
Apr 06, 2005 101.66 104.31 101.60 104.16 4,102,400 +2.18(+2.14%)
Apr 05, 2005 100.51 102.09 99.79 101.98 3,143,600 +2.02(+2.02%)
Apr 04, 2005 100.08 100.84 99.28 99.96 3,110,400 -0.36(-0.36%)
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.