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 )

11.21 +0.17 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 16.51 16.69 14.80 14.87 5,663,673 -1.59(-9.66%)
Sep 29, 2020 17.34 17.90 16.38 16.46 6,517,320 -2.72(-14.18%)
Sep 28, 2020 18.51 19.43 18.00 19.18 4,066,654 +1.27(+7.09%)
Sep 25, 2020 17.90 18.07 17.48 17.91 1,057,700 +0.17(+0.96%)
Sep 24, 2020 17.31 18.51 16.83 17.74 1,083,749 +0.36(+2.07%)
Sep 23, 2020 18.05 19.24 17.16 17.38 1,247,527 +0.15(+0.87%)
Sep 22, 2020 17.10 17.58 16.80 17.23 884,459 +0.23(+1.35%)
Sep 21, 2020 17.71 17.71 16.71 17.00 1,053,534 -0.75(-4.23%)
Sep 18, 2020 17.74 18.73 17.46 17.75 1,904,900 +0.43(+2.48%)
Sep 17, 2020 16.90 18.13 16.82 17.32 1,413,617 +0.15(+0.87%)
Sep 16, 2020 17.10 17.56 16.73 17.17 834,391 +0.09(+0.53%)
Sep 15, 2020 17.52 17.75 16.74 17.08 1,143,732 -0.42(-2.40%)
Sep 14, 2020 17.21 17.75 17.00 17.50 628,351 +0.52(+3.06%)
Sep 11, 2020 17.77 17.77 16.63 16.98 705,400 -0.62(-3.52%)
Sep 10, 2020 18.36 18.66 17.59 17.60 497,989 -0.54(-2.98%)
Sep 09, 2020 17.45 18.30 17.30 18.14 518,596 +0.89(+5.16%)
Sep 08, 2020 17.85 17.96 17.10 17.25 893,692 -0.62(-3.47%)
Sep 04, 2020 18.32 18.61 17.21 17.87 691,600 -0.45(-2.46%)
Sep 03, 2020 19.00 19.71 18.17 18.32 658,167 -0.75(-3.93%)
Sep 02, 2020 19.03 19.67 18.30 19.07 576,153 +0.06(+0.32%)
Sep 01, 2020 18.09 19.02 17.50 19.01 1,200,533 +0.96(+5.32%)
Aug 31, 2020 17.65 18.65 17.18 18.05 1,036,196 +0.33(+1.86%)
Aug 28, 2020 18.85 18.95 17.37 17.72 1,260,600 -1.13(-5.99%)
Aug 27, 2020 18.90 19.09 18.58 18.85 480,183 -0.03(-0.16%)
Aug 26, 2020 18.16 19.25 18.14 18.88 658,793 +0.67(+3.68%)
Aug 25, 2020 18.89 18.93 18.01 18.21 1,021,504 -0.72(-3.80%)
Aug 24, 2020 19.29 19.35 18.63 18.93 677,115 -0.22(-1.15%)
Aug 21, 2020 19.55 19.64 18.85 19.15 913,400 -0.67(-3.38%)
Aug 20, 2020 20.08 20.08 19.40 19.82 533,679 -0.36(-1.78%)
Aug 19, 2020 20.04 20.54 19.98 20.18 621,154 -0.16(-0.79%)
Aug 18, 2020 20.61 20.71 19.89 20.34 555,907 -0.37(-1.79%)
Aug 17, 2020 20.54 20.79 20.18 20.71 417,662 +0.34(+1.67%)
Aug 14, 2020 19.85 20.86 19.51 20.37 505,600 +0.42(+2.11%)
Aug 13, 2020 20.37 20.51 19.81 19.95 474,325 -0.42(-2.06%)
Aug 12, 2020 20.63 20.93 20.09 20.37 535,062 +0.27(+1.34%)
Aug 11, 2020 20.56 20.59 19.85 20.10 498,894 -0.42(-2.05%)
Aug 10, 2020 19.99 20.70 19.95 20.52 634,300 +0.61(+3.06%)
Aug 07, 2020 20.33 20.78 19.33 19.91 744,200 -0.61(-2.97%)
Aug 06, 2020 21.15 21.32 20.52 20.52 431,645 -0.64(-3.02%)
Aug 05, 2020 21.17 21.43 20.70 21.16 486,531 -0.12(-0.56%)
Aug 04, 2020 20.12 21.78 19.96 21.28 1,382,392 +0.96(+4.72%)
Aug 03, 2020 19.85 20.34 18.81 20.32 979,966 +0.47(+2.37%)
Jul 31, 2020 20.49 20.84 19.61 19.85 959,900 -0.58(-2.84%)
Jul 30, 2020 20.31 21.28 20.25 20.43 793,838 +0.23(+1.14%)
Jul 29, 2020 20.23 20.61 19.71 20.20 455,624 +0.06(+0.30%)
Jul 28, 2020 20.45 20.65 19.77 20.14 519,684 -0.23(-1.13%)
Jul 27, 2020 19.59 20.75 19.59 20.37 1,172,566 +0.91(+4.68%)
Jul 24, 2020 19.47 19.73 19.08 19.46 552,100 -0.31(-1.57%)
Jul 23, 2020 20.36 20.52 19.71 19.77 718,758 -0.77(-3.75%)
Jul 22, 2020 21.00 21.10 20.10 20.54 628,027 -0.48(-2.28%)
Jul 21, 2020 19.99 21.37 19.93 21.02 1,294,934 +1.05(+5.26%)
Jul 20, 2020 19.37 20.00 19.27 19.97 797,686 +0.63(+3.26%)
Jul 17, 2020 19.43 19.65 19.15 19.34 728,100 -0.09(-0.46%)
Jul 16, 2020 19.16 19.73 19.09 19.43 652,551 +0.27(+1.41%)
Jul 15, 2020 19.10 19.35 18.66 19.16 872,154 +0.24(+1.27%)
Jul 14, 2020 18.29 19.35 18.06 18.92 1,032,368 +0.51(+2.77%)
Jul 13, 2020 19.58 19.59 18.34 18.41 1,218,483 -0.90(-4.66%)
Jul 10, 2020 19.47 19.53 18.94 19.31 925,700 -0.33(-1.68%)
Jul 09, 2020 20.40 20.47 19.37 19.64 960,246 -0.65(-3.20%)
Jul 08, 2020 19.97 20.35 19.26 20.29 1,798,854 +0.47(+2.37%)
Jul 07, 2020 18.55 20.78 18.45 19.82 3,017,302 +1.28(+6.90%)
Jul 06, 2020 18.50 19.01 18.42 18.54 978,196 +0.36(+1.98%)
Jul 02, 2020 17.99 18.59 17.70 18.18 962,700 +0.57(+3.24%)
Jul 01, 2020 18.07 18.34 17.47 17.61 1,155,746 -0.60(-3.29%)
Jun 30, 2020 18.36 18.53 18.04 18.21 1,342,970 -0.36(-1.94%)
Jun 29, 2020 17.80 18.79 17.68 18.57 1,112,309 +0.79(+4.44%)
Jun 26, 2020 18.05 18.20 17.43 17.78 1,010,600 -0.38(-2.09%)
Jun 25, 2020 17.69 18.35 17.42 18.16 909,442 +0.41(+2.31%)
Jun 24, 2020 17.00 17.90 16.52 17.75 1,548,089 +0.44(+2.54%)
Jun 23, 2020 17.60 17.98 16.98 17.31 1,258,565 -0.15(-0.86%)
Jun 22, 2020 16.62 17.52 16.11 17.46 1,639,277 +0.97(+5.88%)
Jun 19, 2020 16.71 17.00 16.36 16.49 2,293,400 -0.16(-0.96%)
Jun 18, 2020 16.02 17.35 15.91 16.65 2,070,259 +0.70(+4.39%)
Jun 17, 2020 16.71 17.00 15.85 15.95 1,402,579 -0.78(-4.66%)
Jun 16, 2020 17.30 17.51 16.34 16.73 2,147,433 +0.25(+1.52%)
Jun 15, 2020 15.25 16.96 15.18 16.48 2,128,606 +1.04(+6.74%)
Jun 12, 2020 15.87 16.57 15.15 15.44 2,612,400 +0.75(+5.11%)
Jun 11, 2020 17.00 17.79 14.68 14.69 4,347,464 -3.21(-17.93%)
Jun 10, 2020 20.37 20.48 17.32 17.90 7,417,955 -4.54(-20.23%)
Jun 09, 2020 22.60 23.14 20.65 22.44 2,854,292 -0.17(-0.75%)
Jun 08, 2020 21.07 22.71 20.29 22.61 1,929,819 +1.83(+8.81%)
Jun 05, 2020 20.79 21.05 19.77 20.78 1,767,800 +0.03(+0.14%)
Jun 04, 2020 20.49 21.14 20.27 20.75 1,067,425 +0.18(+0.88%)
Jun 03, 2020 20.94 21.01 20.01 20.57 1,281,943 -0.60(-2.83%)
Jun 02, 2020 22.03 22.50 20.72 21.17 1,608,104 -0.04(-0.19%)
Jun 01, 2020 19.70 22.22 19.65 21.21 3,173,949 +1.61(+8.21%)
May 29, 2020 18.35 20.13 18.16 19.60 2,447,200 +1.48(+8.17%)
May 28, 2020 18.50 19.17 17.97 18.12 1,549,180 -0.23(-1.25%)
May 27, 2020 17.95 18.60 17.02 18.35 1,548,227 +0.53(+2.97%)
May 26, 2020 17.50 18.41 17.35 17.82 1,189,866 +0.35(+2.00%)
May 22, 2020 17.47 17.98 17.05 17.47 817,900 +0.03(+0.17%)
May 21, 2020 17.96 17.98 16.73 17.44 1,824,524 -0.55(-3.06%)
May 20, 2020 18.71 18.80 17.60 17.99 1,775,468 -0.13(-0.72%)
May 19, 2020 18.24 20.37 18.04 18.12 2,829,678 -0.11(-0.60%)
May 18, 2020 19.19 19.58 17.61 18.23 2,799,265 -0.09(-0.49%)
May 15, 2020 18.14 19.94 18.08 18.32 2,616,300 +0.24(+1.33%)
May 14, 2020 21.38 21.46 17.90 18.08 6,650,286 -4.51(-19.96%)
May 13, 2020 17.06 23.38 17.06 22.59 23,188,844 +7.08(+45.65%)
May 12, 2020 12.75 16.70 12.61 15.51 4,835,907 +2.83(+22.32%)
May 11, 2020 11.89 12.75 11.82 12.68 1,534,022 +0.72(+6.02%)
May 08, 2020 10.64 11.98 10.53 11.96 1,438,100 +1.41(+13.36%)
May 07, 2020 10.82 10.82 10.33 10.55 722,971 -0.23(-2.13%)
May 06, 2020 10.49 11.00 10.38 10.78 911,665 +0.46(+4.46%)
May 05, 2020 10.75 10.88 10.21 10.32 1,088,240 -0.48(-4.44%)
May 04, 2020 11.20 11.32 10.60 10.80 1,024,905 -0.40(-3.57%)
May 01, 2020 10.58 11.25 10.56 11.20 1,706,200 +0.56(+5.26%)
Apr 30, 2020 11.15 11.28 10.55 10.64 1,528,795 -0.40(-3.62%)
Apr 29, 2020 11.80 11.81 10.90 11.04 1,690,199 -0.76(-6.44%)
Apr 28, 2020 12.10 12.21 11.70 11.80 1,316,989 -0.05(-0.42%)
Apr 27, 2020 12.10 12.18 11.66 11.85 1,453,069 -0.12(-1.00%)
Apr 24, 2020 12.29 12.29 11.67 11.97 1,003,000 -0.21(-1.72%)
Apr 23, 2020 12.10 12.32 11.94 12.18 968,144 +0.20(+1.67%)
Apr 22, 2020 11.95 12.60 11.74 11.98 2,200,443 +0.40(+3.45%)
Apr 21, 2020 11.93 12.48 11.46 11.58 1,680,348 -0.34(-2.85%)
Apr 20, 2020 11.29 12.10 11.09 11.92 1,781,034 +0.48(+4.20%)
Apr 17, 2020 11.44 11.59 10.71 11.44 1,854,800 +0.20(+1.78%)
Apr 16, 2020 10.16 11.34 10.16 11.24 1,991,269 +0.89(+8.60%)
Apr 15, 2020 9.750 10.45 9.420 10.35 1,379,496 +0.45(+4.55%)
Apr 14, 2020 10.46 10.66 9.820 9.900 1,543,557 -0.44(-4.26%)
Apr 13, 2020 10.03 10.59 9.790 10.34 1,505,337 +0.35(+3.50%)
Apr 09, 2020 9.870 10.27 9.720 9.990 1,968,700 +0.40(+4.17%)
Apr 08, 2020 9.130 10.02 8.805 9.590 2,002,891 +0.60(+6.67%)
Apr 07, 2020 10.00 10.18 8.830 8.990 2,308,857 -1.01(-10.10%)
Apr 06, 2020 9.510 10.09 9.160 10.00 1,738,385 +0.71(+7.64%)
Apr 03, 2020 8.950 9.400 8.750 9.290 1,431,200 +0.43(+4.85%)
Apr 02, 2020 8.580 9.140 8.530 8.860 1,386,502 +0.01(+0.11%)
Apr 01, 2020 8.990 9.290 8.490 8.850 1,602,414 -0.33(-3.59%)
Mar 31, 2020 8.600 9.660 8.470 9.180 2,464,184 +0.68(+8.00%)
Mar 30, 2020 8.750 9.630 8.385 8.500 2,117,687 +0.09(+1.07%)
Mar 27, 2020 9.360 9.360 8.280 8.410 2,203,200 -0.98(-10.44%)
Mar 26, 2020 9.060 9.980 9.010 9.390 2,614,352 +0.18(+1.95%)
Mar 25, 2020 9.890 10.41 9.010 9.210 2,080,284 -0.70(-7.06%)
Mar 24, 2020 11.70 12.24 9.810 9.910 2,923,759 -1.40(-12.38%)
Mar 23, 2020 11.14 12.50 10.27 11.31 2,970,573 +0.09(+0.80%)
Mar 20, 2020 10.51 11.53 9.070 11.22 3,676,000 +0.77(+7.37%)
Mar 19, 2020 12.10 12.60 9.714 10.45 4,161,653 -1.48(-12.41%)
Mar 18, 2020 9.760 12.93 9.160 11.93 6,133,520 +1.92(+19.18%)
Mar 17, 2020 7.580 10.06 7.370 10.01 5,402,244 +2.62(+35.45%)
Mar 16, 2020 5.510 7.930 5.160 7.390 6,076,512 +1.67(+29.20%)
Mar 13, 2020 6.000 6.000 5.310 5.720 2,199,600 +0.29(+5.34%)
Mar 12, 2020 5.800 6.100 5.055 5.430 2,549,048 -1.32(-19.56%)
Mar 11, 2020 6.870 7.960 6.430 6.750 3,735,975 -0.03(-0.44%)
Mar 10, 2020 5.970 6.780 5.770 6.780 1,793,038 +1.19(+21.29%)
Mar 09, 2020 5.020 5.700 5.000 5.590 1,507,043 -0.26(-4.44%)
Mar 06, 2020 5.860 5.960 5.730 5.850 1,583,500 -0.15(-2.50%)
Mar 05, 2020 6.010 6.095 5.820 6.000 1,394,898 -0.18(-2.91%)
Mar 04, 2020 6.010 6.200 5.680 6.180 1,519,692 +0.28(+4.75%)
Mar 03, 2020 6.010 6.430 5.870 5.900 1,401,441 -0.07(-1.17%)
Mar 02, 2020 6.550 6.570 5.800 5.970 2,043,350 -0.50(-7.73%)
Feb 28, 2020 5.830 6.610 5.830 6.470 1,360,500 +0.33(+5.37%)
Feb 27, 2020 6.440 6.720 5.820 6.140 2,401,524 -0.35(-5.39%)
Feb 26, 2020 6.970 7.050 6.480 6.490 2,888,286 -0.38(-5.53%)
Feb 25, 2020 7.260 7.260 6.790 6.870 1,421,354 -0.35(-4.85%)
Feb 24, 2020 7.350 7.350 7.070 7.220 1,002,019 -0.48(-6.23%)
Feb 21, 2020 7.550 7.960 7.499 7.700 788,900 +0.11(+1.45%)
Feb 20, 2020 7.230 7.655 7.230 7.590 1,190,090 +0.30(+4.12%)
Feb 19, 2020 7.580 7.660 7.210 7.290 1,976,467 -0.29(-3.83%)
Feb 18, 2020 7.510 7.800 7.455 7.580 596,362 +0.04(+0.53%)
Feb 14, 2020 7.850 7.880 7.460 7.540 544,700 -0.30(-3.83%)
Feb 13, 2020 7.850 7.940 7.750 7.840 404,431 -0.04(-0.51%)
Feb 12, 2020 7.770 8.050 7.645 7.880 624,075 +0.29(+3.82%)
Feb 11, 2020 7.500 7.735 7.360 7.590 475,493 +0.18(+2.43%)
Feb 10, 2020 7.400 7.570 7.270 7.410 558,714 -0.06(-0.80%)
Feb 07, 2020 7.680 7.688 7.420 7.470 586,000 -0.29(-3.74%)
Feb 06, 2020 7.890 8.205 7.745 7.760 858,418 -0.02(-0.26%)
Feb 05, 2020 7.360 7.800 7.350 7.780 746,040 +0.54(+7.46%)
Feb 04, 2020 7.230 7.380 7.060 7.240 690,205 +0.16(+2.26%)
Feb 03, 2020 7.120 7.240 7.020 7.080 851,344 -0.12(-1.67%)
Jan 31, 2020 7.440 7.490 7.150 7.200 927,800 -0.32(-4.26%)
Jan 30, 2020 7.320 7.660 7.270 7.520 593,130 +0.11(+1.48%)
Jan 29, 2020 7.590 7.650 7.310 7.410 559,467 -0.11(-1.46%)
Jan 28, 2020 7.240 7.570 7.140 7.520 806,079 +0.36(+5.03%)
Jan 27, 2020 7.020 7.330 6.940 7.160 951,048 -0.02(-0.28%)
Jan 24, 2020 7.450 7.450 7.080 7.180 1,834,100 -0.23(-3.10%)
Jan 23, 2020 7.800 7.870 7.090 7.410 1,487,336 -0.47(-5.96%)
Jan 22, 2020 7.900 8.030 7.870 7.880 1,185,133 -0.38(-4.60%)
Jan 21, 2020 8.430 8.500 7.790 8.260 1,825,715 -0.10(-1.20%)
Jan 17, 2020 8.870 8.930 8.350 8.360 2,418,400 -0.98(-10.49%)
Jan 16, 2020 9.300 9.610 9.200 9.340 644,542 +0.13(+1.41%)
Jan 15, 2020 8.670 9.240 8.670 9.210 917,836 +0.48(+5.50%)
Jan 14, 2020 8.640 8.940 8.520 8.730 734,732 +0.03(+0.34%)
Jan 13, 2020 8.500 8.770 8.450 8.700 929,380 +0.22(+2.59%)
Jan 10, 2020 9.390 9.505 8.440 8.480 1,575,100 -0.97(-10.26%)
Jan 09, 2020 9.320 9.590 9.230 9.450 1,443,295 +0.00(+0.00%)
Jan 08, 2020 9.140 9.700 9.140 9.450 1,392,088 +0.35(+3.85%)
Jan 07, 2020 9.440 9.490 8.875 9.100 1,412,857 -0.29(-3.09%)
Jan 06, 2020 9.200 9.450 9.160 9.390 906,729 +0.10(+1.08%)
Jan 03, 2020 8.790 9.290 8.620 9.290 1,489,800 +0.34(+3.80%)
Jan 02, 2020 8.840 8.970 8.490 8.950 1,363,161 +0.19(+2.17%)
Dec 31, 2019 8.250 8.800 8.250 8.760 1,046,800 +0.43(+5.16%)
Dec 30, 2019 8.320 8.490 8.220 8.330 718,052 -0.05(-0.60%)
Dec 27, 2019 8.650 8.780 8.300 8.380 1,019,900 -0.25(-2.90%)
Dec 26, 2019 8.460 8.800 8.460 8.630 941,607 +0.19(+2.25%)
Dec 24, 2019 8.150 8.590 8.140 8.440 750,300 +0.25(+3.05%)
Dec 23, 2019 8.170 8.240 7.885 8.190 1,169,499 +0.11(+1.36%)
Dec 20, 2019 8.040 8.115 7.840 8.080 2,754,800 +0.11(+1.38%)
Dec 19, 2019 7.820 8.085 7.510 7.970 1,150,249 +0.15(+1.92%)
Dec 18, 2019 7.540 7.850 7.460 7.820 1,325,270 +0.35(+4.69%)
Dec 17, 2019 7.180 7.490 7.010 7.470 1,462,851 +0.32(+4.48%)
Dec 16, 2019 6.940 7.490 6.940 7.150 2,486,937 +0.31(+4.53%)
Dec 13, 2019 7.230 7.280 6.800 6.840 2,484,100 -0.39(-5.39%)
Dec 12, 2019 7.160 7.400 6.950 7.230 3,230,504 +0.16(+2.26%)
Dec 11, 2019 8.700 8.900 7.020 7.070 6,207,952 -2.80(-28.37%)
Dec 10, 2019 9.780 9.890 9.610 9.870 813,351 +0.18(+1.86%)
Dec 09, 2019 9.570 9.760 9.500 9.690 988,066 -0.01(-0.10%)
Dec 06, 2019 9.670 9.890 9.580 9.700 831,800 +0.27(+2.86%)
Dec 05, 2019 9.860 9.920 9.400 9.430 859,455 -0.38(-3.87%)
Dec 04, 2019 9.440 10.09 9.440 9.810 1,287,373 +0.46(+4.92%)
Dec 03, 2019 9.040 9.410 8.800 9.350 904,107 +0.25(+2.75%)
Dec 02, 2019 9.060 9.150 8.880 9.100 710,985 -0.02(-0.22%)
Nov 29, 2019 8.960 9.230 8.950 9.120 483,800 +0.17(+1.90%)
Nov 27, 2019 8.800 9.100 8.800 8.950 534,700 +0.22(+2.52%)
Nov 26, 2019 8.950 8.950 8.710 8.730 793,007 -0.24(-2.68%)
Nov 25, 2019 8.710 9.100 8.630 8.970 1,090,367 +0.25(+2.87%)
Nov 22, 2019 8.230 8.720 8.140 8.720 1,080,000 +0.60(+7.39%)
Nov 21, 2019 7.950 8.160 7.820 8.120 496,216 +0.16(+2.01%)
Nov 20, 2019 7.850 8.020 7.700 7.960 800,884 +0.02(+0.25%)
Nov 19, 2019 8.030 8.090 7.720 7.940 682,397 -0.05(-0.63%)
Nov 18, 2019 8.060 8.160 7.700 7.990 922,333 -0.03(-0.37%)
Nov 15, 2019 7.990 8.105 7.900 8.020 1,032,100 +0.07(+0.88%)
Nov 14, 2019 7.940 8.070 7.850 7.950 642,603 -0.02(-0.25%)
Nov 13, 2019 7.920 7.990 7.765 7.970 765,396 +0.04(+0.50%)
Nov 12, 2019 8.050 8.080 7.770 7.930 954,444 -0.11(-1.37%)
Nov 11, 2019 8.360 8.430 8.020 8.040 865,618 -0.42(-4.96%)
Nov 08, 2019 8.400 8.480 8.220 8.460 894,600 +0.06(+0.71%)
Nov 07, 2019 8.490 8.590 8.340 8.400 1,216,538 +0.00(+0.00%)
Nov 06, 2019 8.400 8.580 8.280 8.400 1,029,514 -0.12(-1.41%)
Nov 05, 2019 8.220 8.660 8.190 8.520 1,079,758 +0.37(+4.54%)
Nov 04, 2019 7.750 8.240 7.700 8.150 1,412,658 +0.49(+6.40%)
Nov 01, 2019 7.640 7.820 7.565 7.660 1,131,300 +0.16(+2.13%)
Oct 31, 2019 7.840 7.910 7.350 7.500 1,265,563 -0.32(-4.09%)
Oct 30, 2019 7.950 7.960 7.670 7.820 1,356,397 -0.07(-0.89%)
Oct 29, 2019 7.670 7.980 7.595 7.890 1,629,532 +0.25(+3.27%)
Oct 28, 2019 7.540 7.730 7.500 7.640 799,047 +0.15(+2.00%)
Oct 25, 2019 7.500 7.580 7.310 7.490 1,225,300 +0.07(+0.94%)
Oct 24, 2019 7.500 7.553 7.200 7.420 1,670,787 -0.09(-1.20%)
Oct 23, 2019 7.290 7.600 7.230 7.510 1,788,813 +0.12(+1.62%)
Oct 22, 2019 7.190 7.440 6.990 7.390 2,053,835 +0.48(+6.95%)
Oct 21, 2019 6.590 7.005 6.570 6.910 1,595,941 +0.35(+5.34%)
Oct 18, 2019 6.860 6.960 6.560 6.560 1,389,300 -0.29(-4.23%)
Oct 17, 2019 6.920 6.980 6.820 6.850 864,832 -0.06(-0.87%)
Oct 16, 2019 7.060 7.220 6.880 6.910 911,976 -0.16(-2.26%)
Oct 15, 2019 7.040 7.175 6.920 7.070 1,058,203 -0.02(-0.28%)
Oct 14, 2019 7.020 7.180 6.800 7.090 1,279,662 -0.03(-0.42%)
Oct 11, 2019 7.210 7.300 7.095 7.120 1,345,800 +0.09(+1.28%)
Oct 10, 2019 7.350 7.430 7.015 7.030 1,240,190 -0.36(-4.87%)
Oct 09, 2019 7.270 7.540 7.240 7.390 1,933,107 +0.29(+4.08%)
Oct 08, 2019 7.450 7.480 6.810 7.100 2,785,098 -0.40(-5.33%)
Oct 07, 2019 7.430 7.620 7.370 7.500 1,823,846 +0.05(+0.67%)
Oct 04, 2019 7.830 7.950 7.380 7.450 2,367,100 -0.40(-5.10%)
Oct 03, 2019 7.840 8.120 7.540 7.850 4,248,110 -0.32(-3.92%)
Oct 02, 2019 8.290 8.700 7.830 8.170 6,159,815 -2.90(-26.20%)
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.