Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Nat Foods (NY: UNFI )

20.34 -0.33 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 20.78 21.00 20.32 20.34 396,385 -0.33(-1.60%)
Oct 30, 2024 20.48 20.92 20.44 20.67 308,475 -0.04(-0.19%)
Oct 29, 2024 20.75 21.23 20.52 20.71 330,362 -0.16(-0.77%)
Oct 28, 2024 20.09 20.90 19.98 20.87 356,751 +1.03(+5.19%)
Oct 25, 2024 20.26 20.34 19.75 19.84 321,948 -0.31(-1.54%)
Oct 24, 2024 20.60 20.82 20.07 20.15 351,769 -0.47(-2.28%)
Oct 23, 2024 20.53 20.69 20.30 20.62 472,588 -0.03(-0.15%)
Oct 22, 2024 20.47 20.78 20.35 20.65 404,860 +0.21(+1.03%)
Oct 21, 2024 21.44 21.46 20.40 20.44 427,027 -1.09(-5.06%)
Oct 18, 2024 22.20 22.53 21.35 21.53 599,327 -0.52(-2.36%)
Oct 17, 2024 21.12 22.25 21.00 22.05 743,375 +0.93(+4.40%)
Oct 16, 2024 20.85 21.40 20.52 21.12 637,351 +0.31(+1.49%)
Oct 15, 2024 20.72 21.07 20.35 20.81 633,636 +0.09(+0.43%)
Oct 14, 2024 20.50 20.89 20.27 20.72 615,166 +0.09(+0.44%)
Oct 11, 2024 20.85 21.00 19.95 20.63 655,771 +0.83(+4.19%)
Oct 10, 2024 19.50 19.82 18.84 19.80 698,167 +0.19(+0.97%)
Oct 09, 2024 19.77 20.11 19.32 19.61 663,403 -0.24(-1.21%)
Oct 08, 2024 19.33 19.91 19.20 19.85 1,235,897 +0.53(+2.74%)
Oct 07, 2024 19.39 19.59 18.81 19.32 807,599 -0.44(-2.23%)
Oct 04, 2024 19.43 20.18 19.22 19.76 1,124,107 +0.66(+3.46%)
Oct 03, 2024 21.06 21.25 18.95 19.10 1,407,054 -2.00(-9.48%)
Oct 02, 2024 22.43 23.15 20.50 21.10 1,848,962 -0.86(-3.92%)
Oct 01, 2024 19.35 22.33 19.06 21.96 7,285,303 +5.14(+30.56%)
Sep 30, 2024 16.76 17.16 16.51 16.82 1,011,396 +0.09(+0.54%)
Sep 27, 2024 16.81 17.29 16.72 16.73 592,496 +0.00(+0.00%)
Sep 26, 2024 16.66 16.99 16.49 16.73 435,122 +0.23(+1.39%)
Sep 25, 2024 16.55 16.66 16.27 16.50 499,726 +0.00(+0.00%)
Sep 24, 2024 17.14 17.17 16.45 16.50 672,032 -0.44(-2.60%)
Sep 23, 2024 16.27 17.04 16.18 16.94 632,305 +0.66(+4.05%)
Sep 20, 2024 15.57 16.57 15.46 16.28 1,877,171 +0.48(+3.04%)
Sep 19, 2024 15.82 15.95 15.56 15.80 486,189 +0.24(+1.54%)
Sep 18, 2024 15.83 16.14 15.35 15.56 484,005 -0.36(-2.26%)
Sep 17, 2024 15.45 15.92 15.22 15.92 467,788 +0.59(+3.85%)
Sep 16, 2024 15.41 15.48 15.01 15.33 403,422 -0.09(-0.58%)
Sep 13, 2024 15.50 15.66 15.03 15.42 547,534 +0.17(+1.11%)
Sep 12, 2024 14.67 15.42 14.65 15.25 573,138 +0.74(+5.10%)
Sep 11, 2024 14.18 14.54 13.84 14.51 564,045 +0.19(+1.33%)
Sep 10, 2024 14.55 14.82 14.20 14.32 519,123 -0.21(-1.45%)
Sep 09, 2024 15.21 15.25 14.53 14.53 436,344 -0.80(-5.22%)
Sep 06, 2024 15.72 16.00 15.19 15.33 370,303 -0.47(-2.97%)
Sep 05, 2024 16.61 16.71 15.70 15.80 464,919 -0.56(-3.42%)
Sep 04, 2024 16.06 16.69 15.92 16.36 678,005 +0.16(+0.99%)
Sep 03, 2024 15.08 16.36 15.08 16.20 1,202,422 +1.07(+7.07%)
Aug 30, 2024 14.84 15.15 14.57 15.13 595,680 +0.37(+2.51%)
Aug 29, 2024 14.74 14.84 14.33 14.76 507,048 +0.12(+0.82%)
Aug 28, 2024 14.33 14.67 14.15 14.64 518,177 +0.29(+2.02%)
Aug 27, 2024 14.01 14.36 13.81 14.35 403,787 +0.30(+2.14%)
Aug 26, 2024 13.61 14.19 13.59 14.05 349,003 +0.58(+4.31%)
Aug 23, 2024 13.41 13.83 13.28 13.47 416,635 +0.15(+1.13%)
Aug 22, 2024 13.39 13.62 13.18 13.32 262,696 -0.05(-0.37%)
Aug 21, 2024 13.42 13.52 13.16 13.37 336,588 +0.19(+1.44%)
Aug 20, 2024 13.44 13.47 13.05 13.18 285,006 -0.35(-2.59%)
Aug 19, 2024 13.34 13.61 13.15 13.53 341,390 +0.27(+2.04%)
Aug 16, 2024 13.39 13.69 13.20 13.26 276,154 -0.16(-1.19%)
Aug 15, 2024 13.19 13.57 13.03 13.42 443,700 +0.70(+5.50%)
Aug 14, 2024 12.77 12.89 12.44 12.72 395,750 +0.06(+0.47%)
Aug 13, 2024 12.39 12.69 12.19 12.66 414,447 +0.34(+2.76%)
Aug 12, 2024 12.46 12.67 12.19 12.32 723,736 -0.16(-1.28%)
Aug 09, 2024 12.92 13.01 12.00 12.48 735,763 -0.39(-3.03%)
Aug 08, 2024 13.12 13.27 12.81 12.87 468,359 -0.12(-0.92%)
Aug 07, 2024 13.57 13.76 12.96 12.99 500,322 -0.41(-3.06%)
Aug 06, 2024 13.45 13.72 13.32 13.40 554,027 -0.03(-0.22%)
Aug 05, 2024 13.79 13.95 13.35 13.43 845,284 -1.17(-8.01%)
Aug 02, 2024 14.44 14.69 14.08 14.60 757,943 -0.15(-1.02%)
Aug 01, 2024 15.49 15.61 14.57 14.75 683,003 -0.75(-4.84%)
Jul 31, 2024 15.41 16.03 15.31 15.50 713,316 -0.06(-0.39%)
Jul 30, 2024 15.25 15.78 15.04 15.56 580,574 +0.34(+2.23%)
Jul 29, 2024 15.53 15.87 15.11 15.22 580,646 -0.31(-2.00%)
Jul 26, 2024 14.89 15.56 14.72 15.53 650,655 +0.83(+5.65%)
Jul 25, 2024 14.58 15.04 14.52 14.70 480,806 +0.22(+1.52%)
Jul 24, 2024 14.65 15.06 14.41 14.48 464,701 -0.30(-2.03%)
Jul 23, 2024 14.03 14.93 14.02 14.78 536,069 +0.63(+4.45%)
Jul 22, 2024 14.33 14.35 13.70 14.15 498,560 -0.09(-0.63%)
Jul 19, 2024 14.10 14.27 13.84 14.24 422,069 +0.16(+1.14%)
Jul 18, 2024 13.83 14.24 13.77 14.08 510,416 +0.15(+1.08%)
Jul 17, 2024 13.32 13.97 13.32 13.93 585,412 +0.42(+3.11%)
Jul 16, 2024 12.99 13.56 12.93 13.51 481,761 +0.73(+5.71%)
Jul 15, 2024 12.64 12.93 12.59 12.78 454,454 +0.13(+1.03%)
Jul 12, 2024 12.65 12.77 12.37 12.65 367,774 +0.15(+1.20%)
Jul 11, 2024 12.19 12.59 12.05 12.50 405,312 +0.57(+4.78%)
Jul 10, 2024 12.08 12.29 11.92 11.93 392,558 -0.04(-0.33%)
Jul 09, 2024 12.35 12.36 11.88 11.97 385,160 -0.42(-3.39%)
Jul 08, 2024 12.57 12.83 12.33 12.39 383,400 -0.02(-0.16%)
Jul 05, 2024 12.22 12.47 12.08 12.41 552,573 +0.15(+1.22%)
Jul 03, 2024 12.65 12.67 12.25 12.26 273,689 -0.36(-2.85%)
Jul 02, 2024 12.83 12.95 12.59 12.62 358,125 -0.17(-1.33%)
Jul 01, 2024 13.07 13.29 12.64 12.79 536,742 -0.31(-2.37%)
Jun 28, 2024 12.96 13.28 12.85 13.10 818,843 +0.20(+1.55%)
Jun 27, 2024 13.22 13.25 12.75 12.90 635,529 -0.32(-2.42%)
Jun 26, 2024 12.93 13.29 12.90 13.22 552,000 +0.02(+0.15%)
Jun 25, 2024 13.19 13.35 12.98 13.20 488,819 -0.06(-0.45%)
Jun 24, 2024 13.45 13.68 13.25 13.26 474,095 -0.15(-1.12%)
Jun 21, 2024 13.52 13.68 13.26 13.41 1,710,020 -0.04(-0.30%)
Jun 20, 2024 13.63 13.75 13.43 13.45 612,240 -0.22(-1.61%)
Jun 18, 2024 13.58 13.81 13.52 13.67 548,465 +0.02(+0.15%)
Jun 17, 2024 12.99 13.67 12.81 13.65 1,660,630 +0.44(+3.33%)
Jun 14, 2024 13.49 13.51 13.04 13.21 470,361 -0.41(-3.01%)
Jun 13, 2024 13.84 13.93 13.40 13.62 385,657 -0.19(-1.38%)
Jun 12, 2024 14.48 14.67 13.79 13.81 582,219 -0.35(-2.47%)
Jun 11, 2024 14.19 14.27 13.90 14.16 641,388 -0.14(-0.98%)
Jun 10, 2024 14.65 14.69 14.11 14.30 696,274 -0.41(-2.79%)
Jun 07, 2024 15.24 15.31 14.25 14.71 1,109,639 -0.83(-5.34%)
Jun 06, 2024 13.57 15.64 13.50 15.54 1,754,877 +2.14(+15.97%)
Jun 05, 2024 12.86 13.77 12.60 13.40 1,844,884 +1.26(+10.38%)
Jun 04, 2024 12.27 12.42 12.05 12.14 782,443 -0.18(-1.46%)
Jun 03, 2024 12.07 12.35 12.01 12.32 509,352 +0.31(+2.58%)
May 31, 2024 11.76 12.08 11.73 12.01 869,839 +0.26(+2.21%)
May 30, 2024 11.60 11.88 11.53 11.75 448,757 +0.22(+1.91%)
May 29, 2024 11.66 11.84 11.46 11.53 510,010 -0.26(-2.21%)
May 28, 2024 11.89 12.05 11.64 11.79 485,443 -0.03(-0.25%)
May 24, 2024 12.09 12.09 11.53 11.82 630,787 -0.20(-1.66%)
May 23, 2024 12.16 12.34 11.85 12.02 920,530 -0.24(-1.96%)
May 22, 2024 11.74 12.33 11.65 12.26 1,444,207 +1.11(+9.96%)
May 21, 2024 11.05 11.28 10.97 11.15 490,923 +0.05(+0.45%)
May 20, 2024 11.18 11.33 11.09 11.10 649,419 -0.11(-0.98%)
May 17, 2024 11.09 11.48 10.91 11.21 666,311 +0.17(+1.54%)
May 16, 2024 10.56 11.08 10.50 11.04 750,272 +0.48(+4.55%)
May 15, 2024 10.47 10.59 10.23 10.56 470,834 +0.19(+1.83%)
May 14, 2024 10.16 10.44 10.16 10.37 539,398 +0.37(+3.70%)
May 13, 2024 10.21 10.46 10.00 10.00 869,549 -0.08(-0.79%)
May 10, 2024 9.930 10.09 9.800 10.08 466,064 +0.22(+2.23%)
May 09, 2024 9.720 9.870 9.660 9.860 830,201 +0.18(+1.86%)
May 08, 2024 9.510 9.725 9.510 9.680 366,689 +0.02(+0.21%)
May 07, 2024 9.780 9.900 9.440 9.660 866,211 -0.03(-0.31%)
May 06, 2024 9.650 9.790 9.606 9.690 404,875 +0.13(+1.36%)
May 03, 2024 9.560 9.680 9.460 9.560 465,319 +0.15(+1.59%)
May 02, 2024 9.140 9.490 9.065 9.410 611,817 +0.37(+4.09%)
May 01, 2024 8.900 9.180 8.900 9.040 717,918 +0.11(+1.23%)
Apr 30, 2024 9.150 9.195 8.930 8.930 941,670 -0.33(-3.56%)
Apr 29, 2024 9.230 9.400 8.935 9.260 660,685 +0.13(+1.42%)
Apr 26, 2024 8.920 9.140 8.820 9.130 601,388 +0.27(+3.05%)
Apr 25, 2024 8.780 9.030 8.660 8.860 712,612 +0.04(+0.45%)
Apr 24, 2024 8.850 8.910 8.580 8.820 774,156 -0.08(-0.90%)
Apr 23, 2024 9.020 9.040 8.810 8.900 793,477 -0.20(-2.20%)
Apr 22, 2024 9.280 9.350 9.090 9.100 456,211 -0.17(-1.83%)
Apr 19, 2024 9.330 9.520 9.185 9.270 643,738 -0.08(-0.86%)
Apr 18, 2024 9.340 9.570 9.260 9.350 1,019,969 +0.07(+0.75%)
Apr 17, 2024 9.460 9.580 9.210 9.280 920,504 -0.11(-1.17%)
Apr 16, 2024 9.650 9.650 9.180 9.390 872,606 -0.28(-2.90%)
Apr 15, 2024 9.920 10.05 9.395 9.670 1,051,377 -0.23(-2.32%)
Apr 12, 2024 10.10 10.18 9.810 9.900 756,834 -0.31(-3.04%)
Apr 11, 2024 10.26 10.37 10.04 10.21 543,562 -0.01(-0.10%)
Apr 10, 2024 10.27 10.42 9.980 10.22 822,479 -0.31(-2.94%)
Apr 09, 2024 10.43 10.65 10.41 10.53 432,199 +0.10(+0.96%)
Apr 08, 2024 10.46 10.69 10.41 10.43 620,621 +0.00(+0.00%)
Apr 05, 2024 10.46 10.53 10.27 10.43 908,989 -0.06(-0.57%)
Apr 04, 2024 10.80 10.80 10.43 10.49 735,077 -0.13(-1.22%)
Apr 03, 2024 10.87 10.87 10.37 10.62 796,642 -0.34(-3.10%)
Apr 02, 2024 11.13 11.14 10.87 10.96 704,258 -0.24(-2.14%)
Apr 01, 2024 11.49 11.51 11.20 11.20 524,316 -0.29(-2.52%)
Mar 28, 2024 11.88 11.50 11.50 11.49 624,671 -0.38(-3.20%)
Mar 27, 2024 11.47 11.87 11.42 11.87 663,127 +0.47(+4.12%)
Mar 26, 2024 11.91 11.91 11.39 11.40 698,131 -0.37(-3.14%)
Mar 25, 2024 11.81 12.02 11.60 11.77 467,793 +0.01(+0.09%)
Mar 22, 2024 12.25 12.29 11.76 11.76 467,763 -0.40(-3.29%)
Mar 21, 2024 12.11 12.40 12.01 12.16 691,421 +0.12(+1.00%)
Mar 20, 2024 11.76 12.05 11.53 12.04 848,652 +0.21(+1.78%)
Mar 19, 2024 11.90 12.08 11.67 11.83 732,200 -0.19(-1.58%)
Mar 18, 2024 11.91 12.45 11.80 12.02 683,233 +0.06(+0.50%)
Mar 15, 2024 11.52 12.06 11.52 11.96 1,938,743 +0.34(+2.93%)
Mar 14, 2024 12.00 12.05 11.52 11.62 656,149 -0.51(-4.20%)
Mar 13, 2024 12.00 12.53 11.90 12.13 770,702 +0.58(+5.02%)
Mar 12, 2024 11.92 12.05 11.53 11.55 911,932 -0.37(-3.10%)
Mar 11, 2024 11.82 12.30 11.82 11.92 1,099,153 +0.16(+1.36%)
Mar 08, 2024 11.80 12.03 11.38 11.76 1,299,288 -0.20(-1.67%)
Mar 07, 2024 12.10 12.33 11.75 11.96 1,398,987 -0.17(-1.40%)
Mar 06, 2024 14.90 15.04 11.98 12.13 2,715,111 -2.74(-18.43%)
Mar 05, 2024 14.98 15.22 14.79 14.87 1,020,680 -0.14(-0.93%)
Mar 04, 2024 15.38 15.41 14.94 15.01 803,483 -0.37(-2.41%)
Mar 01, 2024 15.63 15.70 15.16 15.38 487,442 -0.23(-1.47%)
Feb 29, 2024 15.81 15.88 15.50 15.61 618,521 -0.01(-0.06%)
Feb 28, 2024 15.84 15.99 15.61 15.62 520,057 -0.23(-1.45%)
Feb 27, 2024 15.79 16.05 15.67 15.85 527,668 +0.28(+1.80%)
Feb 26, 2024 15.65 15.82 15.51 15.57 405,256 -0.23(-1.46%)
Feb 23, 2024 15.76 15.96 15.60 15.80 334,243 +0.04(+0.25%)
Feb 22, 2024 15.81 15.90 15.54 15.76 371,094 -0.18(-1.13%)
Feb 21, 2024 15.88 16.18 15.72 15.94 267,147 -0.01(-0.06%)
Feb 20, 2024 16.28 16.39 15.91 15.95 511,055 -0.41(-2.51%)
Feb 16, 2024 16.31 16.65 16.12 16.36 427,861 -0.05(-0.30%)
Feb 15, 2024 16.02 16.46 15.86 16.41 560,076 +0.42(+2.63%)
Feb 14, 2024 16.28 16.28 15.87 15.99 343,274 -0.09(-0.56%)
Feb 13, 2024 16.59 16.59 15.95 16.08 572,049 -0.99(-5.80%)
Feb 12, 2024 16.70 17.33 16.66 17.07 647,905 +0.37(+2.22%)
Feb 09, 2024 16.34 16.86 16.09 16.70 685,363 +0.35(+2.14%)
Feb 08, 2024 16.10 16.37 15.90 16.35 799,083 +0.10(+0.62%)
Feb 07, 2024 16.64 16.64 16.21 16.25 1,448,303 -0.27(-1.63%)
Feb 06, 2024 16.20 16.85 15.98 16.52 638,515 +0.29(+1.79%)
Feb 05, 2024 15.69 16.30 15.48 16.23 724,462 +0.22(+1.37%)
Feb 02, 2024 15.98 16.33 15.75 16.01 456,773 -0.10(-0.62%)
Feb 01, 2024 14.98 16.13 14.91 16.11 726,289 +1.20(+8.05%)
Jan 31, 2024 15.29 15.35 14.90 14.91 485,221 -0.29(-1.91%)
Jan 30, 2024 14.91 15.33 14.79 15.20 600,312 +0.09(+0.60%)
Jan 29, 2024 14.86 15.14 14.74 15.11 448,883 +0.21(+1.41%)
Jan 26, 2024 15.05 15.25 14.89 14.90 328,821 +0.00(+0.00%)
Jan 25, 2024 15.08 15.27 14.62 14.90 509,622 +0.01(+0.07%)
Jan 24, 2024 15.06 15.18 14.83 14.89 323,801 -0.05(-0.33%)
Jan 23, 2024 14.82 15.10 14.71 14.94 477,115 +0.39(+2.68%)
Jan 22, 2024 14.79 15.07 14.45 14.55 474,760 -0.10(-0.68%)
Jan 19, 2024 14.93 14.99 14.33 14.65 405,494 -0.21(-1.41%)
Jan 18, 2024 14.60 14.98 14.60 14.86 515,980 +0.33(+2.27%)
Jan 17, 2024 14.57 14.84 14.29 14.53 684,749 -0.34(-2.29%)
Jan 16, 2024 14.70 14.94 14.62 14.87 443,180 +0.03(+0.20%)
Jan 12, 2024 15.10 15.27 14.72 14.84 352,273 -0.12(-0.80%)
Jan 11, 2024 14.97 15.05 14.71 14.96 457,344 -0.05(-0.33%)
Jan 10, 2024 15.07 15.16 14.82 15.01 510,329 -0.17(-1.12%)
Jan 09, 2024 15.19 15.24 14.97 15.18 479,381 -0.30(-1.94%)
Jan 08, 2024 15.13 15.54 14.87 15.48 641,929 +0.14(+0.91%)
Jan 05, 2024 15.40 15.81 15.32 15.34 613,146 -0.10(-0.65%)
Jan 04, 2024 15.89 16.38 15.33 15.44 740,863 -1.00(-6.08%)
Jan 03, 2024 16.55 16.81 16.22 16.44 558,402 -0.11(-0.66%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.