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:

Post Holdings Inc (NY: POST )

106.41 -0.46 (-0.43%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 89.40 90.00 89.04 89.87 381,174 +0.87(+0.98%)
Mar 30, 2023 89.60 90.02 88.67 89.00 315,086 -0.64(-0.71%)
Mar 29, 2023 90.39 90.67 89.44 89.64 251,120 -0.39(-0.43%)
Mar 28, 2023 90.13 90.96 89.80 90.03 350,007 +0.19(+0.21%)
Mar 27, 2023 89.60 90.06 89.43 89.84 320,352 +0.80(+0.90%)
Mar 24, 2023 87.27 89.06 87.05 89.04 252,853 +1.77(+2.03%)
Mar 23, 2023 86.87 88.20 86.74 87.27 384,357 +0.52(+0.60%)
Mar 22, 2023 87.97 88.39 86.73 86.75 272,205 -1.17(-1.33%)
Mar 21, 2023 88.02 88.16 87.12 87.92 425,918 +0.80(+0.92%)
Mar 20, 2023 85.73 88.01 85.11 87.12 369,384 +2.03(+2.39%)
Mar 17, 2023 86.08 86.22 84.44 85.09 942,882 -1.66(-1.91%)
Mar 16, 2023 88.73 88.97 85.87 86.75 556,534 +0.24(+0.28%)
Mar 15, 2023 86.59 86.92 85.67 86.51 513,714 -1.08(-1.23%)
Mar 14, 2023 86.93 88.18 86.69 87.59 373,717 +1.40(+1.62%)
Mar 13, 2023 86.47 88.16 85.91 86.19 695,515 -1.02(-1.17%)
Mar 10, 2023 87.54 88.31 87.00 87.21 540,181 -0.60(-0.68%)
Mar 09, 2023 89.72 90.20 87.79 87.81 470,910 -1.64(-1.83%)
Mar 08, 2023 89.68 89.94 88.69 89.45 569,126 +0.13(+0.15%)
Mar 07, 2023 89.63 90.71 88.98 89.32 441,778 -0.45(-0.50%)
Mar 06, 2023 91.47 91.47 89.17 89.77 645,195 -2.08(-2.26%)
Mar 03, 2023 90.70 91.90 90.21 91.85 548,726 +0.95(+1.05%)
Mar 02, 2023 89.71 90.91 89.52 90.90 409,649 +1.22(+1.36%)
Mar 01, 2023 89.39 89.77 87.97 89.68 541,154 -0.28(-0.31%)
Feb 28, 2023 91.19 91.30 89.87 89.96 385,233 -1.39(-1.52%)
Feb 27, 2023 92.01 92.40 90.55 91.35 396,905 -0.37(-0.40%)
Feb 24, 2023 92.67 92.97 91.48 91.72 275,921 -1.26(-1.36%)
Feb 23, 2023 92.49 93.67 92.04 92.98 402,975 +0.63(+0.68%)
Feb 22, 2023 91.95 92.69 91.88 92.35 478,785 +0.75(+0.82%)
Feb 21, 2023 91.27 92.10 91.17 91.60 354,418 -0.38(-0.41%)
Feb 17, 2023 90.79 92.71 90.79 91.98 508,577 +1.49(+1.65%)
Feb 16, 2023 89.55 90.82 89.52 90.49 471,690 +0.49(+0.54%)
Feb 15, 2023 89.37 90.16 88.73 90.00 536,739 +0.03(+0.03%)
Feb 14, 2023 91.49 91.49 89.15 89.97 550,690 -1.26(-1.38%)
Feb 13, 2023 91.73 91.81 90.86 91.23 371,080 -0.50(-0.55%)
Feb 10, 2023 89.97 92.06 89.49 91.73 506,846 +2.05(+2.29%)
Feb 09, 2023 93.39 94.59 89.37 89.68 1,190,554 -3.94(-4.21%)
Feb 08, 2023 93.68 94.13 93.34 93.62 241,657 -0.82(-0.87%)
Feb 07, 2023 95.03 95.03 93.81 94.44 384,207 -1.08(-1.13%)
Feb 06, 2023 96.69 98.84 94.42 95.52 509,985 +0.17(+0.18%)
Feb 03, 2023 95.95 96.12 92.22 95.35 890,972 +1.29(+1.37%)
Feb 02, 2023 94.73 94.89 92.83 94.06 602,520 -1.10(-1.16%)
Feb 01, 2023 94.64 95.76 94.08 95.16 526,156 +0.21(+0.22%)
Jan 31, 2023 92.95 94.95 92.43 94.95 422,146 +2.54(+2.75%)
Jan 30, 2023 91.18 92.51 91.18 92.41 291,730 +1.34(+1.47%)
Jan 27, 2023 91.26 91.63 90.16 91.07 365,496 -0.22(-0.24%)
Jan 26, 2023 90.06 91.34 88.30 91.29 511,199 +0.97(+1.07%)
Jan 25, 2023 89.35 90.65 89.26 90.32 417,841 +0.63(+0.70%)
Jan 24, 2023 89.58 90.87 88.65 89.69 379,062 -0.09(-0.10%)
Jan 23, 2023 90.69 91.17 89.72 89.78 353,398 -0.91(-1.00%)
Jan 20, 2023 90.88 91.22 89.70 90.69 466,870 -0.27(-0.30%)
Jan 19, 2023 91.64 92.68 90.86 90.96 356,197 -1.40(-1.52%)
Jan 18, 2023 95.01 95.24 92.35 92.36 443,657 -2.58(-2.72%)
Jan 17, 2023 94.33 96.36 94.22 94.94 529,005 +0.97(+1.03%)
Jan 13, 2023 93.43 94.56 93.36 93.97 302,011 +0.42(+0.45%)
Jan 12, 2023 94.09 94.91 93.13 93.55 216,188 -0.37(-0.39%)
Jan 11, 2023 95.06 95.41 93.50 93.92 410,376 -0.64(-0.68%)
Jan 10, 2023 94.73 95.83 94.52 94.56 330,791 +0.07(+0.07%)
Jan 09, 2023 95.22 95.89 94.47 94.49 326,226 -0.98(-1.03%)
Jan 06, 2023 94.49 96.20 94.44 95.47 390,314 +1.76(+1.88%)
Jan 05, 2023 92.37 93.74 91.44 93.71 639,229 +1.45(+1.57%)
Jan 04, 2023 89.80 92.29 89.63 92.26 495,974 +2.30(+2.56%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.