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 (%)
Mar 27, 2019 1.399 1.399 0 +0.00(+0.00%)
Mar 26, 2019 1.560 1.562 1.401 1.490 42,492 -0.05(-3.25%)
Mar 25, 2019 1.500 1.570 1.408 1.540 54,715 +0.06(+4.05%)
Mar 22, 2019 1.500 1.593 1.420 1.480 28,100 +0.03(+2.07%)
Mar 21, 2019 1.410 1.591 1.357 1.450 67,509 +0.07(+5.34%)
Mar 20, 2019 1.370 1.408 1.350 1.377 19,296 -0.02(-1.68%)
Mar 19, 2019 1.470 1.470 1.352 1.400 21,021 -0.08(-5.41%)
Mar 18, 2019 1.460 1.521 1.460 1.480 12,374 +0.06(+4.23%)
Mar 15, 2019 1.430 1.430 1.350 1.420 19,100 -0.02(-1.39%)
Mar 14, 2019 1.440 1.500 1.410 1.440 36,029 -0.04(-2.70%)
Mar 13, 2019 1.350 1.480 1.350 1.480 90,885 +0.13(+9.63%)
Mar 12, 2019 1.370 1.460 1.350 1.350 61,667 -0.07(-4.93%)
Mar 11, 2019 1.820 1.820 1.420 1.420 126,753 -0.47(-24.87%)
Mar 08, 2019 1.895 1.895 1.890 1.890 7,000 -0.06(-3.07%)
Mar 07, 2019 2.030 2.030 1.930 1.950 3,601 -0.04(-2.01%)
Mar 06, 2019 1.960 1.990 1.880 1.990 12,574 +0.10(+5.29%)
Mar 05, 2019 1.910 1.980 1.889 1.890 27,338 -0.21(-10.00%)
Mar 04, 2019 2.200 2.230 2.100 2.100 1,237 -0.08(-3.67%)
Mar 01, 2019 2.120 2.300 2.120 2.180 5,300 -0.08(-3.48%)
Feb 28, 2019 2.210 2.360 2.152 2.259 29,684 +0.04(+1.75%)
Feb 27, 2019 2.240 2.240 2.203 2.220 2,586 -0.04(-1.78%)
Feb 26, 2019 2.236 2.261 2.230 2.260 3,476 +0.14(+6.54%)
Feb 25, 2019 2.270 2.339 2.121 2.121 7,316 +0.02(+1.01%)
Feb 22, 2019 2.200 2.250 2.080 2.100 14,800 -0.14(-6.25%)
Feb 21, 2019 2.220 2.240 2.220 2.240 1,842 +0.00(+0.00%)
Feb 20, 2019 2.250 2.250 2.240 2.240 3,817 -0.05(-2.18%)
Feb 19, 2019 2.200 2.290 2.200 2.290 10,665 +0.09(+4.09%)
Feb 15, 2019 2.170 2.230 2.170 2.200 3,400 +0.00(+0.00%)
Feb 14, 2019 2.060 2.240 2.060 2.200 6,305 -0.04(-1.78%)
Feb 13, 2019 2.210 2.240 2.210 2.240 6,976 +0.03(+1.35%)
Feb 12, 2019 2.190 2.230 2.162 2.210 5,811 +0.05(+2.31%)
Feb 11, 2019 2.180 2.220 2.160 2.160 24,196 -0.02(-0.92%)
Feb 08, 2019 2.210 2.210 2.170 2.180 20,200 +0.00(+0.02%)
Feb 07, 2019 2.170 2.190 2.160 2.180 8,497 +0.04(+1.85%)
Feb 06, 2019 2.133 2.150 2.130 2.140 10,551 +0.02(+0.94%)
Feb 05, 2019 2.110 2.140 2.100 2.120 3,670 +0.01(+0.47%)
Feb 04, 2019 2.140 2.140 2.050 2.110 37,485 -0.02(-0.94%)
Feb 01, 2019 2.170 2.170 2.100 2.130 9,700 +0.03(+1.50%)
Jan 31, 2019 2.170 2.170 2.099 2.099 26,826 -0.03(-1.24%)
Jan 30, 2019 2.130 2.140 2.125 2.125 14,746 -0.02(-0.71%)
Jan 29, 2019 2.150 2.160 2.135 2.140 22,833 -0.02(-1.15%)
Jan 28, 2019 2.120 2.180 2.120 2.165 6,869 +0.04(+1.64%)
Jan 25, 2019 2.190 2.190 2.130 2.130 4,200 +0.00(+0.00%)
Jan 24, 2019 2.140 2.140 2.130 2.130 1,609 +0.02(+0.95%)
Jan 23, 2019 2.180 2.194 2.110 2.110 49,963 -0.07(-3.21%)
Jan 22, 2019 2.220 2.220 2.180 2.180 4,761 -0.01(-0.68%)
Jan 18, 2019 2.240 2.270 2.195 2.195 24,800 +0.00(+0.23%)
Jan 17, 2019 2.200 2.210 2.180 2.190 15,430 +0.01(+0.46%)
Jan 16, 2019 2.090 2.180 2.080 2.180 17,123 -0.01(-0.46%)
Jan 15, 2019 2.250 2.280 2.037 2.190 95,640 +0.31(+16.48%)
Jan 14, 2019 1.720 1.920 1.720 1.880 32,366 +0.07(+3.87%)
Jan 11, 2019 1.810 1.830 1.540 1.810 8,500 -0.05(-2.69%)
Jan 10, 2019 1.920 1.920 1.844 1.860 13,954 +0.06(+3.33%)
Jan 09, 2019 1.950 1.950 1.800 1.800 15,447 -0.11(-5.79%)
Jan 08, 2019 1.950 1.960 1.839 1.911 7,046 +0.05(+2.73%)
Jan 07, 2019 1.920 1.960 1.850 1.860 3,994 +0.02(+1.09%)
Jan 04, 2019 1.840 1.840 1.840 25 +0.00(+0.00%)
Jan 03, 2019 1.980 1.980 1.840 1.840 2,727 +0.02(+1.10%)
Jan 02, 2019 1.870 1.870 1.820 1.820 4,045 -0.11(-5.70%)
Dec 31, 2018 1.820 1.960 1.820 1.930 2,200 -0.01(-0.52%)
Dec 28, 2018 1.930 1.980 1.820 1.940 6,700 +0.01(+0.30%)
Dec 27, 2018 1.901 1.934 1.900 1.934 5,697 +0.01(+0.74%)
Dec 26, 2018 1.870 1.940 1.870 1.920 1,520 +0.01(+0.52%)
Dec 24, 2018 1.820 1.910 1.820 1.910 300 +0.11(+6.11%)
Dec 21, 2018 1.820 1.980 1.800 1.800 7,600 -0.20(-10.00%)
Dec 20, 2018 1.921 2.000 1.843 2.000 8,226 +0.10(+5.06%)
Dec 19, 2018 1.900 2.010 1.790 1.904 21,771 -0.12(-5.76%)
Dec 18, 2018 1.960 2.020 1.900 2.020 10,760 +0.00(+0.00%)
Dec 17, 2018 2.000 2.130 1.900 2.020 2,553 +0.10(+5.21%)
Dec 14, 2018 2.030 2.030 1.910 1.920 2,300 -0.04(-2.22%)
Dec 13, 2018 2.060 2.060 1.964 1.964 840 -0.08(-3.75%)
Dec 12, 2018 2.040 2.040 2.040 2.040 277 +0.11(+5.70%)
Dec 11, 2018 1.930 1.930 1.930 319 +0.00(+0.02%)
Dec 10, 2018 1.910 2.010 1.910 1.930 2,409 -0.12(-5.87%)
Dec 07, 2018 2.030 2.060 1.900 2.050 7,400 +0.10(+5.13%)
Dec 06, 2018 1.920 2.056 1.920 1.950 1,968 -0.14(-6.70%)
Dec 04, 2018 1.950 2.090 1.950 2.090 1,500 +0.08(+3.98%)
Dec 03, 2018 2.010 2.010 2.010 209 +0.00(+0.00%)
Nov 30, 2018 1.850 2.050 1.850 2.010 28,600 +0.12(+6.35%)
Nov 29, 2018 1.843 1.959 1.843 1.890 3,084 +0.03(+1.61%)
Nov 28, 2018 1.860 1.860 1.860 347 +0.00(+0.00%)
Nov 27, 2018 1.861 1.930 1.853 1.860 14,012 -0.07(-3.54%)
Nov 26, 2018 1.910 2.227 1.900 1.928 10,945 -0.07(-3.59%)
Nov 23, 2018 2.290 2.340 1.970 2.000 7,600 -0.19(-8.53%)
Nov 21, 2018 2.187 2.187 2.187 0 +0.20(+9.87%)
Nov 20, 2018 1.900 1.990 1.850 1.990 3,359 -0.01(-0.50%)
Nov 19, 2018 1.880 2.000 1.868 2.000 20,297 +0.13(+6.95%)
Nov 16, 2018 1.870 1.870 1.870 352 +0.00(+0.00%)
Nov 15, 2018 1.910 1.910 1.870 1.870 660 +0.02(+1.30%)
Nov 14, 2018 1.962 1.962 1.846 1.846 8,548 -0.14(-7.24%)
Nov 13, 2018 1.990 1.990 1.990 1.990 460 +0.01(+0.51%)
Nov 12, 2018 1.976 1.976 1.980 212 +0.00(+0.00%)
Nov 09, 2018 1.960 1.980 1.960 1.980 3,100 -0.02(-0.80%)
Nov 08, 2018 2.000 2.003 1.996 1.996 4,967 +0.04(+1.84%)
Nov 07, 2018 1.950 1.982 1.950 1.960 5,175 +0.00(+0.00%)
Nov 06, 2018 2.010 2.096 1.960 1.960 14,165 -0.04(-2.00%)
Nov 05, 2018 1.980 2.040 1.980 2.000 9,459 -0.01(-0.50%)
Nov 02, 2018 2.030 2.030 2.010 2.010 2,200 -0.04(-1.95%)
Nov 01, 2018 1.950 2.050 1.910 2.050 9,654 +0.08(+4.06%)
Oct 31, 2018 1.880 1.980 1.850 1.970 10,930 +0.10(+5.35%)
Oct 30, 2018 1.880 1.935 1.870 1.870 3,668 -0.03(-1.58%)
Oct 29, 2018 1.900 1.940 1.873 1.900 4,637 -0.02(-1.04%)
Oct 26, 2018 1.940 1.960 1.860 1.920 13,800 +0.03(+1.59%)
Oct 25, 2018 2.070 2.070 1.890 1.890 14,907 -0.20(-9.57%)
Oct 24, 2018 2.060 2.090 1.870 2.090 5,245 +0.04(+1.95%)
Oct 23, 2018 1.940 2.050 1.850 2.050 8,057 +0.11(+5.67%)
Oct 22, 2018 1.910 1.950 1.879 1.940 15,924 +0.02(+1.04%)
Oct 19, 2018 1.930 1.930 1.890 1.920 3,100 +0.00(+0.00%)
Oct 18, 2018 1.870 1.920 1.840 1.920 9,003 +0.03(+1.59%)
Oct 17, 2018 1.890 1.906 1.890 1.890 894 -0.00(-0.19%)
Oct 16, 2018 1.830 1.920 1.830 1.894 1,948 +0.03(+1.81%)
Oct 15, 2018 1.830 1.980 1.830 1.860 36,488 +0.02(+1.09%)
Oct 12, 2018 2.040 2.040 1.830 1.840 17,000 -0.21(-10.24%)
Oct 11, 2018 1.910 2.190 1.870 2.050 44,071 +0.16(+8.47%)
Oct 10, 2018 1.820 1.950 1.810 1.890 77,817 +0.06(+3.28%)
Oct 09, 2018 1.950 1.950 1.830 1.830 7,910 -0.13(-6.63%)
Oct 08, 2018 1.990 1.990 1.861 1.960 9,940 +0.01(+0.51%)
Oct 05, 2018 1.940 1.950 1.860 1.950 3,200 +0.01(+0.52%)
Oct 04, 2018 1.980 1.980 1.880 1.940 8,237 -0.06(-2.76%)
Oct 03, 2018 2.050 2.050 1.800 1.995 14,193 -0.06(-3.16%)
Oct 02, 2018 1.890 2.260 1.890 2.060 131,741 +0.16(+8.42%)
Oct 01, 2018 1.800 1.920 1.800 1.900 16,967 +0.06(+3.26%)
Sep 28, 2018 1.870 1.900 1.820 1.840 11,600 -0.01(-0.54%)
Sep 27, 2018 1.900 1.913 1.850 1.850 9,268 -0.06(-3.14%)
Sep 26, 2018 1.860 1.910 1.829 1.910 12,677 +0.04(+2.14%)
Sep 25, 2018 1.950 1.950 1.833 1.870 14,391 -0.07(-3.61%)
Sep 24, 2018 1.960 1.960 1.800 1.940 31,534 -0.02(-1.02%)
Sep 21, 2018 1.940 1.960 1.840 1.960 39,300 +0.02(+1.03%)
Sep 20, 2018 1.900 1.960 1.900 1.940 8,063 +0.02(+1.04%)
Sep 19, 2018 1.910 1.970 1.873 1.920 12,276 -0.05(-2.75%)
Sep 18, 2018 1.900 1.999 1.900 1.974 5,962 +0.06(+3.37%)
Sep 17, 2018 1.930 1.940 1.850 1.910 14,873 +0.00(+0.00%)
Sep 14, 2018 1.900 2.020 1.880 1.910 16,500 +0.01(+0.36%)
Sep 13, 2018 1.852 1.949 1.841 1.903 45,671 +0.01(+0.69%)
Sep 12, 2018 1.900 1.950 1.840 1.890 8,769 +0.00(+0.00%)
Sep 11, 2018 1.900 1.930 1.813 1.890 30,796 +0.01(+0.53%)
Sep 10, 2018 1.910 1.920 1.800 1.880 9,805 -0.02(-1.05%)
Sep 07, 2018 1.860 1.930 1.820 1.900 25,000 +0.05(+2.70%)
Sep 06, 2018 1.840 1.925 1.812 1.850 40,244 +0.00(+0.00%)
Sep 05, 2018 1.840 1.910 1.693 1.850 102,948 -0.01(-0.54%)
Sep 04, 2018 1.720 1.940 1.650 1.860 55,885 +0.14(+8.14%)
Aug 31, 2018 1.720 1.720 1.720 0 +0.08(+5.20%)
Aug 30, 2018 1.620 1.680 1.614 1.635 13,335 +0.01(+0.31%)
Aug 29, 2018 1.630 1.780 1.620 1.630 7,194 -0.06(-3.74%)
Aug 28, 2018 1.740 1.800 1.693 1.693 13,699 -0.05(-2.68%)
Aug 27, 2018 1.690 1.740 1.660 1.740 23,322 +0.03(+1.75%)
Aug 24, 2018 1.700 1.740 1.630 1.710 42,000 +0.00(+0.00%)
Aug 23, 2018 1.629 1.738 1.629 1.710 7,913 +0.08(+4.91%)
Aug 22, 2018 1.640 1.758 1.600 1.630 81,754 +0.06(+3.82%)
Aug 21, 2018 1.520 1.640 1.480 1.570 71,877 +0.04(+2.61%)
Aug 20, 2018 1.550 1.600 1.450 1.530 77,027 -0.02(-1.29%)
Aug 17, 2018 1.570 1.700 1.500 1.550 121,100 -0.04(-2.52%)
Aug 16, 2018 1.690 1.696 1.550 1.590 139,886 -0.11(-6.47%)
Aug 15, 2018 1.710 1.880 1.600 1.700 454,533 -0.26(-13.27%)
Aug 14, 2018 2.910 3.190 1.910 1.960 11,513,523 +0.48(+32.43%)
Aug 13, 2018 1.440 1.480 1.390 1.480 30,441 -0.02(-1.33%)
Aug 10, 2018 1.500 1.500 1.500 58 +0.00(+0.00%)
Aug 09, 2018 1.497 1.520 1.497 1.500 2,062 +0.01(+0.67%)
Aug 08, 2018 1.550 1.550 1.390 1.490 32,288 -0.13(-8.02%)
Aug 07, 2018 1.620 1.620 1.620 114 +0.00(+0.00%)
Aug 06, 2018 1.490 1.620 1.490 1.620 3,548 +0.09(+5.88%)
Aug 03, 2018 1.460 1.550 1.350 1.530 30,100 +0.11(+7.75%)
Aug 02, 2018 1.320 1.435 1.280 1.420 16,183 +0.10(+7.58%)
Aug 01, 2018 1.330 1.370 1.320 1.320 4,108 +0.01(+0.76%)
Jul 31, 2018 1.360 1.360 1.310 1.310 11,924 +0.01(+0.76%)
Jul 30, 2018 1.300 1.300 1.300 1.300 1,656 +0.01(+0.78%)
Jul 27, 2018 1.280 1.290 1.280 1.290 2,400 -0.04(-3.01%)
Jul 26, 2018 1.370 1.370 1.330 1.330 7,780 -0.04(-2.92%)
Jul 25, 2018 1.440 1.440 1.330 1.370 7,577 -0.11(-7.43%)
Jul 24, 2018 1.530 1.530 1.352 1.480 3,164 +0.05(+3.50%)
Jul 23, 2018 1.500 1.500 1.430 1.430 7,216 -0.04(-2.62%)
Jul 20, 2018 1.530 1.530 1.458 1.468 6,619 -0.02(-1.44%)
Jul 19, 2018 1.570 1.580 1.470 1.490 3,938 -0.11(-6.89%)
Jul 18, 2018 1.540 1.600 1.540 1.600 2,221 +0.10(+6.68%)
Jul 17, 2018 1.460 1.582 1.450 1.500 3,545 -0.02(-1.39%)
Jul 16, 2018 1.570 1.570 1.493 1.521 1,587 -0.07(-4.27%)
Jul 13, 2018 1.595 1.639 1.481 1.589 6,713 +0.04(+2.52%)
Jul 12, 2018 1.627 1.663 1.550 1.550 4,131 +0.06(+3.96%)
Jul 11, 2018 1.580 1.661 1.480 1.491 16,242 -0.10(-6.23%)
Jul 10, 2018 1.520 1.960 1.520 1.590 336,070 +0.04(+2.26%)
Jul 09, 2018 1.560 1.570 1.541 1.555 1,754 -0.05(-2.83%)
Jul 06, 2018 1.521 1.600 1.474 1.600 1,214 +0.03(+2.02%)
Jul 05, 2018 1.600 1.627 1.483 1.568 4,823 -0.03(-1.98%)
Jul 03, 2018 1.600 1.600 1.600 0 -0.02(-1.25%)
Jul 02, 2018 1.640 1.640 1.600 1.620 5,940 -0.02(-1.21%)
Jun 29, 2018 1.510 1.640 1.510 1.640 549 +0.14(+9.33%)
Jun 28, 2018 1.660 1.660 1.460 1.500 20,162 -0.16(-9.64%)
Jun 27, 2018 1.450 1.740 1.450 1.660 85,445 +0.22(+15.28%)
Jun 26, 2018 1.500 1.500 1.407 1.440 6,537 -0.09(-5.88%)
Jun 25, 2018 1.590 1.590 1.530 1.530 688 -0.04(-2.55%)
Jun 22, 2018 1.582 1.590 1.440 1.570 1,510 -0.03(-1.88%)
Jun 21, 2018 1.500 1.600 1.500 1.600 5,898 +0.13(+8.84%)
Jun 20, 2018 1.500 1.520 1.440 1.470 9,889 -0.02(-1.34%)
Jun 19, 2018 1.490 1.490 1.436 1.490 1,399 +0.08(+5.67%)
Jun 18, 2018 1.440 1.600 1.390 1.410 7,100 -0.02(-1.40%)
Jun 15, 2018 1.570 1.550 1.430 13,307 -0.12(-7.74%)
Jun 14, 2018 1.400 1.681 1.400 1.550 20,450 +0.22(+16.15%)
Jun 13, 2018 1.322 1.490 1.310 1.335 11,903 -0.02(-1.15%)
Jun 12, 2018 1.321 1.350 1.320 1.350 6,166 -0.05(-3.57%)
Jun 11, 2018 1.290 1.400 1.260 1.400 10,715 +0.14(+11.11%)
Jun 08, 2018 1.330 1.469 1.260 1.260 64,061 -0.10(-7.69%)
Jun 07, 2018 1.380 1.830 1.360 1.365 246,112 -0.01(-1.09%)
Jun 06, 2018 1.380 1.410 1.373 1.380 5,072 -0.02(-1.77%)
Jun 05, 2018 1.430 1.430 1.360 1.405 10,698 -0.01(-0.37%)
Jun 04, 2018 1.430 1.430 1.400 1.410 19,387 -0.02(-1.40%)
Jun 01, 2018 1.391 1.430 1.391 1.430 2,129 +0.04(+2.88%)
May 31, 2018 1.350 1.443 1.330 1.390 27,071 +0.04(+2.96%)
May 30, 2018 1.461 1.470 1.350 1.350 19,638 -0.13(-8.78%)
May 29, 2018 1.460 1.480 1.460 1.480 31,511 +0.11(+8.03%)
May 25, 2018 1.370 1.370 1.370 0 -0.07(-4.86%)
May 24, 2018 1.410 1.442 1.390 1.440 9,648 +0.08(+5.88%)
May 23, 2018 1.500 1.500 1.317 1.360 19,801 -0.20(-12.82%)
May 22, 2018 1.524 1.560 1.500 1.560 11,154 -0.06(-3.70%)
May 21, 2018 1.550 1.638 1.500 1.620 20,878 +0.03(+1.89%)
May 18, 2018 1.600 1.656 1.590 1.590 1,313 -0.02(-1.24%)
May 17, 2018 1.600 1.660 1.600 1.610 2,052 -0.01(-0.62%)
May 16, 2018 1.600 1.680 1.600 1.620 7,181 +0.02(+1.25%)
May 15, 2018 1.650 1.650 1.600 1.600 954 -0.04(-2.44%)
May 14, 2018 1.600 1.640 1.520 1.640 2,967 +0.05(+3.14%)
May 11, 2018 1.580 1.605 1.563 1.590 2,093 +0.07(+4.61%)
May 10, 2018 1.620 1.656 1.520 1.520 8,681 -0.10(-6.23%)
May 09, 2018 1.690 1.735 1.620 1.621 17,915 -0.04(-2.35%)
May 08, 2018 1.810 1.930 1.640 1.660 78,306 -0.41(-19.81%)
May 07, 2018 1.800 2.500 1.800 2.070 602,756 +0.35(+20.35%)
May 04, 2018 1.690 2.000 1.644 1.720 146,203 +0.07(+4.24%)
May 03, 2018 1.708 1.766 1.650 1.650 25,282 -0.03(-1.79%)
May 02, 2018 1.607 1.702 1.607 1.680 5,331 +0.36(+27.27%)
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.