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, 2019 11.55 11.90 11.40 11.52 1,196,848 +0.10(+0.88%)
Sep 27, 2019 11.56 11.85 11.18 11.42 1,410,000 -0.10(-0.87%)
Sep 26, 2019 12.34 12.34 11.45 11.52 819,937 -0.70(-5.73%)
Sep 25, 2019 12.14 12.44 12.03 12.22 914,907 +0.11(+0.91%)
Sep 24, 2019 12.27 12.50 11.86 12.11 597,644 -0.09(-0.74%)
Sep 23, 2019 11.76 12.25 11.76 12.20 721,390 +0.28(+2.35%)
Sep 20, 2019 12.01 12.59 11.77 11.92 1,382,000 -0.11(-0.91%)
Sep 19, 2019 13.40 13.42 12.02 12.03 1,581,458 -1.37(-10.22%)
Sep 18, 2019 13.14 13.51 13.02 13.40 1,429,064 +0.28(+2.13%)
Sep 17, 2019 12.58 13.15 12.38 13.12 1,787,437 +0.65(+5.21%)
Sep 16, 2019 11.95 12.51 11.88 12.47 883,338 +0.38(+3.14%)
Sep 13, 2019 12.11 12.60 11.96 12.09 790,700 +0.06(+0.50%)
Sep 12, 2019 12.04 12.48 11.71 12.03 1,388,024 -0.17(-1.39%)
Sep 11, 2019 11.17 12.22 11.10 12.20 1,515,402 +0.96(+8.54%)
Sep 10, 2019 10.03 11.26 9.901 11.24 1,746,002 +1.18(+11.73%)
Sep 09, 2019 9.480 10.17 9.480 10.06 1,929,559 +0.75(+8.06%)
Sep 06, 2019 9.160 9.540 9.120 9.310 1,535,000 +0.22(+2.42%)
Sep 05, 2019 8.560 9.150 8.560 9.090 957,351 +0.66(+7.83%)
Sep 04, 2019 8.140 8.490 8.050 8.430 1,646,929 +0.38(+4.72%)
Sep 03, 2019 7.940 8.090 7.650 8.050 964,487 +0.01(+0.12%)
Aug 30, 2019 8.220 8.260 7.990 8.040 589,300 -0.15(-1.83%)
Aug 29, 2019 8.140 8.310 8.050 8.190 672,345 +0.21(+2.63%)
Aug 28, 2019 7.530 8.000 7.390 7.980 849,599 +0.41(+5.42%)
Aug 27, 2019 7.880 7.910 7.350 7.570 1,065,425 -0.33(-4.18%)
Aug 26, 2019 7.930 8.053 7.800 7.900 589,602 +0.15(+1.94%)
Aug 23, 2019 8.120 8.283 7.740 7.750 769,500 -0.45(-5.49%)
Aug 22, 2019 8.010 8.335 7.990 8.200 547,446 +0.22(+2.76%)
Aug 21, 2019 7.960 8.180 7.740 7.980 608,215 +0.16(+2.05%)
Aug 20, 2019 7.880 7.910 7.710 7.820 479,996 -0.08(-1.01%)
Aug 19, 2019 7.590 8.020 7.561 7.900 813,520 +0.43(+5.76%)
Aug 16, 2019 7.010 7.560 6.960 7.470 872,200 +0.55(+7.95%)
Aug 15, 2019 7.130 7.200 6.750 6.920 948,494 -0.19(-2.67%)
Aug 14, 2019 7.890 7.890 7.050 7.110 1,621,921 -0.92(-11.46%)
Aug 13, 2019 7.900 8.240 7.720 8.030 748,562 -0.27(-3.25%)
Aug 12, 2019 8.430 8.430 8.100 8.300 300,315 -0.20(-2.35%)
Aug 09, 2019 8.650 8.650 8.290 8.500 612,400 -0.15(-1.73%)
Aug 08, 2019 8.370 8.760 8.210 8.650 895,372 +0.33(+3.97%)
Aug 07, 2019 8.050 8.405 7.800 8.320 797,458 +0.13(+1.59%)
Aug 06, 2019 8.120 8.280 7.820 8.190 1,188,310 +0.21(+2.63%)
Aug 05, 2019 8.250 8.250 7.670 7.980 1,141,729 -0.44(-5.23%)
Aug 02, 2019 8.740 8.750 7.600 8.420 3,108,900 -0.92(-9.85%)
Aug 01, 2019 9.840 9.900 9.175 9.340 1,183,581 -0.52(-5.27%)
Jul 31, 2019 9.850 10.09 9.620 9.860 839,623 +0.06(+0.61%)
Jul 30, 2019 9.620 9.870 9.230 9.800 697,362 +0.04(+0.41%)
Jul 29, 2019 9.900 10.00 9.590 9.760 517,684 -0.11(-1.11%)
Jul 26, 2019 9.370 9.885 9.300 9.870 531,600 +0.58(+6.24%)
Jul 25, 2019 9.440 9.660 9.290 9.290 685,009 -0.14(-1.48%)
Jul 24, 2019 9.150 9.580 9.130 9.430 759,354 +0.30(+3.29%)
Jul 23, 2019 8.910 9.220 8.830 9.130 807,903 +0.23(+2.58%)
Jul 22, 2019 9.250 9.370 8.860 8.900 659,169 -0.31(-3.37%)
Jul 19, 2019 9.240 9.435 9.050 9.210 597,100 -0.05(-0.54%)
Jul 18, 2019 9.530 9.550 9.230 9.260 597,871 -0.24(-2.53%)
Jul 17, 2019 9.710 9.710 9.340 9.500 705,081 -0.22(-2.26%)
Jul 16, 2019 9.690 9.825 9.630 9.720 655,177 +0.02(+0.21%)
Jul 15, 2019 9.700 9.820 9.450 9.700 694,784 +0.09(+0.94%)
Jul 12, 2019 9.430 9.760 9.300 9.610 650,400 +0.22(+2.34%)
Jul 11, 2019 9.660 9.770 9.350 9.390 808,232 -0.22(-2.29%)
Jul 10, 2019 9.600 9.640 9.320 9.610 665,085 +0.08(+0.84%)
Jul 09, 2019 9.430 9.560 9.340 9.530 642,291 +0.02(+0.21%)
Jul 08, 2019 9.570 9.835 9.460 9.510 1,169,785 -0.07(-0.73%)
Jul 05, 2019 9.200 9.650 9.120 9.580 704,900 +0.42(+4.59%)
Jul 03, 2019 9.150 9.350 9.110 9.160 354,700 +0.04(+0.44%)
Jul 02, 2019 9.230 9.280 8.970 9.120 1,226,644 -0.06(-0.65%)
Jul 01, 2019 9.080 9.560 8.940 9.180 1,694,285 +0.21(+2.34%)
Jun 28, 2019 8.610 9.000 8.490 8.970 1,543,800 +0.43(+5.04%)
Jun 27, 2019 8.190 8.660 8.070 8.540 1,445,447 +0.36(+4.40%)
Jun 26, 2019 8.540 8.550 8.150 8.180 2,045,335 -0.36(-4.22%)
Jun 25, 2019 8.570 8.680 8.320 8.540 2,419,204 -0.04(-0.47%)
Jun 24, 2019 9.110 9.360 8.580 8.580 1,809,561 -0.54(-5.92%)
Jun 21, 2019 8.970 9.225 8.580 9.120 2,796,400 +0.10(+1.11%)
Jun 20, 2019 9.590 9.700 8.945 9.020 1,953,446 -0.51(-5.35%)
Jun 19, 2019 10.34 10.40 9.530 9.530 1,462,767 -0.84(-8.10%)
Jun 18, 2019 10.14 10.52 10.14 10.37 1,292,889 +0.27(+2.67%)
Jun 17, 2019 10.41 10.48 10.04 10.10 1,018,827 -0.17(-1.66%)
Jun 14, 2019 10.76 10.85 10.22 10.27 746,700 -0.50(-4.64%)
Jun 13, 2019 10.51 10.91 10.43 10.77 1,302,878 +0.26(+2.47%)
Jun 12, 2019 10.90 10.90 10.39 10.51 981,586 -0.48(-4.37%)
Jun 11, 2019 10.55 11.28 10.45 10.99 1,419,402 +0.52(+4.97%)
Jun 10, 2019 10.29 10.74 10.20 10.47 1,114,816 +0.23(+2.25%)
Jun 07, 2019 9.940 10.30 9.510 10.24 1,505,600 +0.26(+2.61%)
Jun 06, 2019 10.00 10.65 9.500 9.980 2,099,030 -0.25(-2.44%)
Jun 05, 2019 10.47 10.50 10.10 10.23 1,114,988 -0.18(-1.73%)
Jun 04, 2019 9.930 10.43 9.710 10.41 1,596,890 +0.57(+5.79%)
Jun 03, 2019 10.17 10.26 9.640 9.840 1,466,158 -0.31(-3.05%)
May 31, 2019 10.75 10.88 9.910 10.15 1,487,400 -0.77(-7.05%)
May 30, 2019 10.91 11.13 10.55 10.92 817,987 +0.00(+0.00%)
May 29, 2019 11.56 11.58 10.37 10.92 1,408,962 -0.62(-5.37%)
May 28, 2019 11.51 11.74 11.43 11.54 1,862,705 +0.02(+0.17%)
May 24, 2019 11.68 11.68 11.30 11.52 856,500 +0.25(+2.22%)
May 23, 2019 11.64 11.78 11.20 11.27 1,142,858 -0.44(-3.76%)
May 22, 2019 12.05 12.15 11.58 11.71 805,871 -0.31(-2.58%)
May 21, 2019 12.00 12.17 11.89 12.02 924,774 +0.12(+1.01%)
May 20, 2019 11.88 11.96 11.66 11.90 447,351 -0.03(-0.25%)
May 17, 2019 11.72 12.27 11.70 11.93 664,400 +0.24(+2.05%)
May 16, 2019 11.68 12.15 11.60 11.69 621,245 +0.07(+0.60%)
May 15, 2019 11.45 11.69 11.20 11.62 546,544 +0.09(+0.78%)
May 14, 2019 11.31 11.61 11.18 11.53 460,262 +0.24(+2.13%)
May 13, 2019 11.61 11.70 10.96 11.29 746,734 -0.52(-4.40%)
May 10, 2019 11.84 11.87 11.46 11.81 550,600 -0.06(-0.51%)
May 09, 2019 11.72 11.98 11.26 11.87 814,457 +0.07(+0.59%)
May 08, 2019 12.55 12.61 11.77 11.80 723,703 -0.78(-6.20%)
May 07, 2019 12.30 12.68 12.30 12.58 1,183,790 +0.18(+1.45%)
May 06, 2019 12.06 12.40 11.97 12.40 587,201 +0.19(+1.56%)
May 03, 2019 12.03 12.22 11.96 12.21 649,600 +0.28(+2.35%)
May 02, 2019 12.14 12.32 11.88 11.93 1,036,016 -0.28(-2.29%)
May 01, 2019 12.99 13.00 12.18 12.21 1,560,739 -0.71(-5.50%)
Apr 30, 2019 12.73 12.99 12.67 12.92 1,614,476 +0.22(+1.73%)
Apr 29, 2019 12.39 12.75 12.39 12.70 1,284,773 +0.29(+2.34%)
Apr 26, 2019 12.50 12.60 12.26 12.41 699,600 -0.01(-0.08%)
Apr 25, 2019 11.98 12.47 11.85 12.42 803,030 +0.44(+3.67%)
Apr 24, 2019 12.16 12.20 11.85 11.98 1,280,797 -0.15(-1.24%)
Apr 23, 2019 12.17 12.34 12.04 12.13 1,155,753 -0.08(-0.66%)
Apr 22, 2019 12.92 13.00 12.12 12.21 1,208,965 -0.73(-5.64%)
Apr 18, 2019 13.30 13.31 12.89 12.94 854,900 -0.39(-2.93%)
Apr 17, 2019 13.35 13.49 13.10 13.33 716,615 +0.05(+0.38%)
Apr 16, 2019 13.30 13.47 13.03 13.28 648,009 -0.03(-0.23%)
Apr 15, 2019 13.67 13.72 13.17 13.31 652,616 -0.34(-2.49%)
Apr 12, 2019 13.72 13.92 13.62 13.65 564,700 +0.03(+0.22%)
Apr 11, 2019 13.50 13.79 13.48 13.62 657,493 +0.13(+0.96%)
Apr 10, 2019 13.14 13.54 13.08 13.49 772,925 +0.33(+2.51%)
Apr 09, 2019 13.47 13.67 13.16 13.16 1,041,732 -0.29(-2.16%)
Apr 08, 2019 13.03 13.52 13.00 13.45 889,668 +0.42(+3.22%)
Apr 05, 2019 13.28 13.31 12.97 13.03 1,262,900 -0.23(-1.73%)
Apr 04, 2019 12.91 13.31 12.85 13.26 1,102,463 +0.41(+3.19%)
Apr 03, 2019 13.31 13.54 12.80 12.85 1,231,998 -0.39(-2.95%)
Apr 02, 2019 13.68 13.79 13.20 13.24 581,866 -0.45(-3.29%)
Apr 01, 2019 13.33 13.75 13.16 13.69 1,169,411 +0.47(+3.56%)
Mar 29, 2019 13.30 13.45 13.08 13.22 1,167,800 -0.06(-0.45%)
Mar 28, 2019 13.01 13.35 13.00 13.28 971,961 +0.27(+2.08%)
Mar 27, 2019 13.15 13.38 12.91 13.01 830,301 -0.16(-1.21%)
Mar 26, 2019 13.12 13.50 13.04 13.17 1,120,535 +0.07(+0.53%)
Mar 25, 2019 13.02 13.20 12.92 13.10 670,928 +0.07(+0.54%)
Mar 22, 2019 13.47 13.52 12.87 13.03 939,600 -0.54(-3.98%)
Mar 21, 2019 13.41 13.83 13.37 13.57 1,092,411 +0.09(+0.67%)
Mar 20, 2019 13.63 13.83 13.45 13.48 1,106,288 -0.23(-1.68%)
Mar 19, 2019 14.01 14.12 13.43 13.71 1,046,714 -0.13(-0.94%)
Mar 18, 2019 13.25 13.84 13.25 13.84 1,563,389 +0.62(+4.69%)
Mar 15, 2019 13.26 13.63 13.08 13.22 1,886,000 +0.07(+0.53%)
Mar 14, 2019 12.76 13.29 12.71 13.15 1,476,888 +0.42(+3.30%)
Mar 13, 2019 13.35 13.50 12.70 12.73 2,603,937 -0.70(-5.21%)
Mar 12, 2019 14.06 14.44 13.18 13.43 2,702,229 -1.26(-8.58%)
Mar 11, 2019 13.96 14.73 13.96 14.69 1,260,712 +0.54(+3.82%)
Mar 08, 2019 14.16 14.39 13.89 14.15 1,451,900 -0.08(-0.56%)
Mar 07, 2019 13.21 14.37 12.86 14.23 3,112,114 +0.50(+3.64%)
Mar 06, 2019 14.19 14.80 13.50 13.73 5,045,962 -1.28(-8.53%)
Mar 05, 2019 15.15 15.42 14.92 15.01 1,384,036 -0.13(-0.86%)
Mar 04, 2019 15.16 15.20 14.72 15.14 1,196,303 -0.05(-0.33%)
Mar 01, 2019 15.22 15.63 15.00 15.19 1,597,700 +0.18(+1.20%)
Feb 28, 2019 15.03 15.10 14.84 15.01 1,029,065 -0.02(-0.13%)
Feb 27, 2019 15.03 15.16 14.86 15.03 864,393 -0.10(-0.66%)
Feb 26, 2019 14.92 15.26 14.77 15.13 1,079,070 +0.22(+1.48%)
Feb 25, 2019 14.97 15.27 14.86 14.91 510,401 +0.05(+0.34%)
Feb 22, 2019 14.97 15.08 14.38 14.86 742,000 -0.18(-1.20%)
Feb 21, 2019 15.03 15.20 14.91 15.04 692,913 -0.01(-0.07%)
Feb 20, 2019 15.05 15.17 14.74 15.05 825,419 +0.10(+0.67%)
Feb 19, 2019 15.06 15.25 14.87 14.95 884,052 -0.10(-0.66%)
Feb 15, 2019 14.58 15.19 14.58 15.05 1,106,000 +0.43(+2.94%)
Feb 14, 2019 14.19 14.73 14.19 14.62 935,319 +0.36(+2.52%)
Feb 13, 2019 13.76 14.34 13.74 14.26 1,059,396 +0.50(+3.63%)
Feb 12, 2019 13.63 13.94 13.63 13.76 958,801 +0.18(+1.33%)
Feb 11, 2019 13.29 13.61 13.06 13.58 924,589 +0.27(+2.03%)
Feb 08, 2019 13.16 13.50 13.03 13.31 890,000 -0.10(-0.75%)
Feb 07, 2019 13.31 13.42 12.67 13.41 1,339,868 +0.05(+0.37%)
Feb 06, 2019 13.42 13.68 13.25 13.36 719,775 -0.14(-1.04%)
Feb 05, 2019 13.45 13.85 13.32 13.50 777,080 -0.01(-0.07%)
Feb 04, 2019 13.29 13.57 13.08 13.51 898,344 +0.40(+3.05%)
Feb 01, 2019 13.20 13.35 12.82 13.11 1,402,800 +0.01(+0.08%)
Jan 31, 2019 13.22 13.36 12.71 13.10 2,428,650 -0.28(-2.09%)
Jan 30, 2019 13.00 13.44 12.80 13.38 1,451,241 +0.38(+2.92%)
Jan 29, 2019 13.05 13.31 12.87 13.00 1,813,611 -0.14(-1.07%)
Jan 28, 2019 13.02 13.29 12.85 13.14 891,515 +0.03(+0.23%)
Jan 25, 2019 12.85 13.39 12.76 13.11 1,116,300 +0.35(+2.74%)
Jan 24, 2019 12.59 13.12 12.56 12.76 1,123,954 +0.11(+0.87%)
Jan 23, 2019 12.63 12.98 12.48 12.65 1,500,127 +0.10(+0.80%)
Jan 22, 2019 13.00 13.35 12.31 12.55 2,090,485 -0.56(-4.27%)
Jan 18, 2019 12.85 13.29 12.68 13.11 1,747,200 +0.48(+3.80%)
Jan 17, 2019 14.98 15.20 12.45 12.63 7,286,476 -2.79(-18.09%)
Jan 16, 2019 12.05 15.58 11.72 15.42 8,133,127 +3.40(+28.29%)
Jan 15, 2019 13.26 13.35 11.92 12.02 1,934,470 -1.23(-9.28%)
Jan 14, 2019 12.66 13.66 12.60 13.25 3,183,303 +0.60(+4.74%)
Jan 11, 2019 12.22 12.77 12.21 12.65 1,376,900 +0.20(+1.61%)
Jan 10, 2019 12.05 12.68 11.92 12.45 1,648,582 +0.42(+3.49%)
Jan 09, 2019 11.95 12.14 11.75 12.03 1,155,805 +0.09(+0.75%)
Jan 08, 2019 11.75 11.98 11.42 11.94 1,489,497 +0.30(+2.58%)
Jan 07, 2019 10.91 11.72 10.55 11.64 2,008,345 +0.73(+6.69%)
Jan 04, 2019 11.20 11.58 10.91 10.91 2,526,500 -0.09(-0.82%)
Jan 03, 2019 10.79 11.21 10.53 11.00 1,709,741 +0.08(+0.73%)
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.