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 (%)
Dec 31, 2020 15.97 15.97 15.97 1,029,709 +0.12(+0.76%)
Dec 30, 2020 15.82 16.00 15.53 15.85 1,029,709 -0.05(-0.31%)
Dec 29, 2020 16.16 16.30 15.63 15.90 1,247,523 -0.40(-2.45%)
Dec 28, 2020 16.45 16.65 16.15 16.30 1,006,834 -0.04(-0.24%)
Dec 24, 2020 16.45 16.48 15.98 16.34 658,000 -0.08(-0.49%)
Dec 23, 2020 15.70 16.64 15.70 16.42 1,035,709 +0.57(+3.60%)
Dec 22, 2020 16.02 16.43 15.68 15.85 842,551 -0.02(-0.13%)
Dec 21, 2020 15.80 16.11 15.55 15.87 1,097,814 -0.07(-0.44%)
Dec 18, 2020 16.37 16.65 15.68 15.94 2,592,300 -0.41(-2.51%)
Dec 17, 2020 16.21 16.50 15.85 16.35 1,278,224 +0.14(+0.86%)
Dec 16, 2020 15.24 16.80 14.90 16.21 5,330,522 +1.10(+7.28%)
Dec 15, 2020 15.32 15.35 14.55 15.11 1,791,339 +0.17(+1.14%)
Dec 14, 2020 15.76 15.77 14.91 14.94 2,330,864 -0.64(-4.11%)
Dec 11, 2020 16.77 16.77 15.41 15.58 2,606,800 -1.43(-8.41%)
Dec 10, 2020 16.00 17.01 15.65 17.01 2,337,265 +0.90(+5.59%)
Dec 09, 2020 16.37 16.93 15.45 16.11 7,558,224 -2.69(-14.31%)
Dec 08, 2020 18.17 18.90 18.17 18.80 1,314,329 +0.57(+3.13%)
Dec 07, 2020 18.37 18.60 17.86 18.23 838,796 -0.10(-0.55%)
Dec 04, 2020 17.90 18.44 17.82 18.33 811,700 +0.56(+3.15%)
Dec 03, 2020 17.34 17.98 17.33 17.77 674,959 +0.42(+2.42%)
Dec 02, 2020 18.34 18.34 17.30 17.35 872,713 -0.89(-4.88%)
Dec 01, 2020 17.34 18.34 17.11 18.24 1,369,533 +0.99(+5.74%)
Nov 30, 2020 18.17 18.45 17.17 17.25 1,425,091 -0.81(-4.49%)
Nov 27, 2020 18.07 18.40 17.70 18.06 413,900 +0.09(+0.50%)
Nov 25, 2020 17.92 18.26 17.62 17.97 1,633,200 -0.05(-0.28%)
Nov 24, 2020 17.20 18.14 16.61 18.02 1,813,162 +0.98(+5.75%)
Nov 23, 2020 16.30 17.20 16.26 17.04 957,123 +0.85(+5.25%)
Nov 20, 2020 16.57 17.00 16.14 16.19 817,500 -0.58(-3.46%)
Nov 19, 2020 16.62 17.00 16.48 16.77 540,315 +0.37(+2.26%)
Nov 18, 2020 16.68 16.98 16.39 16.40 694,956 -0.36(-2.15%)
Nov 17, 2020 16.94 17.12 16.55 16.76 517,477 -0.18(-1.06%)
Nov 16, 2020 16.84 17.08 16.40 16.94 643,858 +0.19(+1.13%)
Nov 13, 2020 16.83 16.87 16.42 16.75 650,400 +0.14(+0.84%)
Nov 12, 2020 15.85 16.74 15.71 16.61 748,701 +0.72(+4.53%)
Nov 11, 2020 16.26 16.35 15.40 15.89 1,112,651 -0.30(-1.85%)
Nov 10, 2020 16.20 16.66 15.55 16.19 1,045,823 +0.08(+0.50%)
Nov 09, 2020 16.13 16.44 15.61 16.11 1,333,872 +0.15(+0.94%)
Nov 06, 2020 15.61 16.11 15.25 15.96 816,000 +0.45(+2.90%)
Nov 05, 2020 15.11 15.57 15.05 15.51 661,941 +0.71(+4.80%)
Nov 04, 2020 15.05 15.34 14.73 14.80 722,838 -0.36(-2.37%)
Nov 03, 2020 15.45 15.72 14.97 15.16 889,353 +0.02(+0.13%)
Nov 02, 2020 14.82 15.22 14.23 15.14 1,324,314 +0.57(+3.91%)
Oct 30, 2020 15.63 15.88 14.51 14.57 1,457,800 -1.27(-8.02%)
Oct 29, 2020 15.35 16.06 15.02 15.84 1,193,316 +0.54(+3.53%)
Oct 28, 2020 15.73 16.01 15.28 15.30 960,146 -0.70(-4.37%)
Oct 27, 2020 16.11 16.37 15.88 16.00 887,500 -0.11(-0.68%)
Oct 26, 2020 15.82 16.69 15.80 16.11 1,133,527 -0.04(-0.25%)
Oct 23, 2020 17.34 17.49 16.13 16.15 1,943,100 -1.29(-7.40%)
Oct 22, 2020 18.34 18.50 16.86 17.44 2,170,241 -1.05(-5.68%)
Oct 21, 2020 18.39 19.03 18.23 18.49 1,068,794 +0.25(+1.37%)
Oct 20, 2020 19.55 19.72 18.00 18.24 1,797,591 -1.13(-5.83%)
Oct 19, 2020 19.51 20.36 18.98 19.37 1,582,727 -0.12(-0.62%)
Oct 16, 2020 18.83 19.85 18.83 19.49 1,469,400 +0.49(+2.58%)
Oct 15, 2020 18.00 20.05 17.99 19.00 2,457,524 +0.82(+4.51%)
Oct 14, 2020 18.27 18.60 18.06 18.18 1,001,195 -0.23(-1.25%)
Oct 13, 2020 17.35 18.68 17.06 18.41 1,778,836 +1.04(+5.99%)
Oct 12, 2020 17.21 17.60 16.79 17.37 1,241,423 +0.31(+1.82%)
Oct 09, 2020 16.90 17.84 16.89 17.06 1,958,200 -0.13(-0.76%)
Oct 08, 2020 17.51 17.99 16.62 17.19 1,373,366 -0.22(-1.26%)
Oct 07, 2020 16.99 17.56 16.88 17.41 1,363,167 +0.62(+3.69%)
Oct 06, 2020 16.94 18.00 16.77 16.79 2,202,991 -0.09(-0.53%)
Oct 05, 2020 16.15 17.14 16.06 16.88 1,962,099 +0.96(+6.03%)
Oct 02, 2020 15.69 16.33 15.24 15.92 1,659,700 +0.08(+0.51%)
Oct 01, 2020 15.05 16.00 15.00 15.84 2,373,977 +0.97(+6.52%)
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%)
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.