Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kraft Heinz Company (NQ: KHC )

33.46 -0.27 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 34.41 34.48 33.92 34.08 15,784,361 -0.26(-0.76%)
Feb 28, 2024 34.66 34.68 34.30 34.34 5,083,552 -0.25(-0.73%)
Feb 27, 2024 34.81 34.88 34.38 34.59 4,972,463 -0.15(-0.44%)
Feb 26, 2024 34.69 34.93 34.65 34.74 7,275,894 -0.09(-0.25%)
Feb 23, 2024 35.21 35.35 34.81 34.83 6,411,110 -0.35(-0.99%)
Feb 22, 2024 34.86 35.25 34.70 35.18 6,893,294 +0.02(+0.05%)
Feb 21, 2024 34.62 35.18 34.53 35.16 10,062,430 +0.74(+2.16%)
Feb 20, 2024 33.82 34.48 33.82 34.42 9,014,781 +0.78(+2.33%)
Feb 16, 2024 33.73 33.96 33.60 33.63 6,628,112 -0.15(-0.46%)
Feb 15, 2024 33.09 33.98 33.09 33.79 11,054,877 +0.78(+2.37%)
Feb 14, 2024 33.81 34.31 32.53 33.01 21,519,694 -1.90(-5.45%)
Feb 13, 2024 35.20 35.38 34.61 34.91 10,209,375 -0.22(-0.63%)
Feb 12, 2024 34.75 35.17 34.54 35.13 9,984,431 +0.38(+1.08%)
Feb 09, 2024 35.08 35.15 34.59 34.75 8,475,895 -0.48(-1.37%)
Feb 08, 2024 35.21 35.44 35.01 35.24 11,059,141 +0.07(+0.19%)
Feb 07, 2024 36.07 36.11 35.16 35.17 8,021,318 -0.78(-2.18%)
Feb 06, 2024 35.99 36.09 35.80 35.95 6,329,794 -0.01(-0.03%)
Feb 05, 2024 36.25 36.29 35.92 35.96 6,003,133 -0.42(-1.14%)
Feb 02, 2024 36.47 36.63 36.17 36.38 6,012,839 -0.11(-0.29%)
Feb 01, 2024 36.05 36.48 35.53 36.48 8,628,963 +0.61(+1.70%)
Jan 31, 2024 36.09 36.34 35.78 35.87 6,490,156 -0.21(-0.59%)
Jan 30, 2024 36.06 36.19 35.95 36.09 5,204,529 +0.04(+0.11%)
Jan 29, 2024 35.87 36.14 35.72 36.05 7,337,130 +0.10(+0.27%)
Jan 26, 2024 36.11 36.17 35.82 35.95 6,962,379 -0.05(-0.13%)
Jan 25, 2024 35.73 36.16 35.67 36.00 5,307,778 +0.43(+1.19%)
Jan 24, 2024 35.89 35.91 35.53 35.58 6,427,650 -0.32(-0.89%)
Jan 23, 2024 35.50 35.94 35.17 35.89 25,641,810 +0.38(+1.06%)
Jan 22, 2024 35.85 35.85 35.15 35.52 9,660,352 -0.31(-0.86%)
Jan 19, 2024 35.75 36.04 35.35 35.83 9,094,248 +0.07(+0.19%)
Jan 18, 2024 36.49 36.49 35.60 35.76 11,067,665 -0.75(-2.06%)
Jan 17, 2024 36.19 36.71 36.16 36.51 7,949,432 +0.17(+0.48%)
Jan 16, 2024 36.47 36.51 36.16 36.34 8,666,644 -0.07(-0.19%)
Jan 12, 2024 36.46 36.54 36.25 36.41 5,132,321 +0.10(+0.27%)
Jan 11, 2024 36.48 36.56 36.23 36.31 7,929,818 -0.30(-0.82%)
Jan 10, 2024 37.17 37.17 36.46 36.61 8,126,386 -0.64(-1.71%)
Jan 09, 2024 36.77 37.30 36.60 37.25 8,391,835 +0.29(+0.78%)
Jan 08, 2024 36.58 37.02 36.54 36.96 7,817,271 +0.30(+0.82%)
Jan 05, 2024 36.48 36.83 36.36 36.66 5,827,108 +0.15(+0.42%)
Jan 04, 2024 36.69 36.86 36.42 36.50 8,026,748 -0.29(-0.79%)
Jan 03, 2024 36.95 37.06 36.72 36.79 9,225,347 -0.04(-0.10%)
Jan 02, 2024 35.78 37.02 35.73 36.83 12,166,691 +1.10(+3.08%)
Dec 29, 2023 35.42 35.78 35.40 35.73 5,731,692 +0.23(+0.65%)
Dec 28, 2023 35.29 35.61 35.28 35.50 5,646,433 +0.21(+0.60%)
Dec 27, 2023 35.40 35.40 35.10 35.29 4,538,819 +0.02(+0.05%)
Dec 26, 2023 35.12 35.31 34.96 35.27 4,222,311 +0.14(+0.39%)
Dec 22, 2023 34.83 35.19 34.77 35.13 6,009,459 +0.39(+1.11%)
Dec 21, 2023 34.53 34.85 34.48 34.74 6,401,700 +0.20(+0.59%)
Dec 20, 2023 34.91 34.97 34.50 34.54 8,751,495 -0.72(-2.03%)
Dec 19, 2023 35.32 35.32 34.95 35.26 7,724,242 -0.21(-0.60%)
Dec 18, 2023 35.44 35.73 35.16 35.47 6,672,656 +0.12(+0.33%)
Dec 15, 2023 35.75 35.88 35.18 35.35 14,721,782 -0.40(-1.11%)
Dec 14, 2023 36.33 36.42 35.69 35.75 10,600,295 -0.64(-1.75%)
Dec 13, 2023 35.89 36.50 35.82 36.39 7,798,818 +0.39(+1.07%)
Dec 12, 2023 35.74 36.18 35.53 36.00 9,680,967 +0.46(+1.31%)
Dec 11, 2023 35.53 35.58 35.31 35.54 12,150,393 +0.53(+1.52%)
Dec 08, 2023 35.29 35.30 34.86 35.01 6,327,141 -0.26(-0.74%)
Dec 07, 2023 35.11 35.43 34.76 35.27 8,997,248 +0.29(+0.83%)
Dec 06, 2023 34.69 35.22 34.66 34.98 9,254,816 +0.35(+1.00%)
Dec 05, 2023 34.54 34.74 34.32 34.63 7,927,717 +0.02(+0.06%)
Dec 04, 2023 34.04 34.76 34.04 34.61 8,242,105 +0.29(+0.84%)
Dec 01, 2023 33.87 34.33 33.81 34.32 9,730,576 +0.40(+1.17%)
Nov 30, 2023 33.49 34.08 33.48 33.92 24,765,758 +0.42(+1.24%)
Nov 29, 2023 33.62 33.64 33.37 33.51 8,497,705 -0.04(-0.11%)
Nov 28, 2023 33.38 33.74 33.35 33.55 11,140,326 +0.22(+0.66%)
Nov 27, 2023 33.90 33.90 33.27 33.33 9,293,653 -0.05(-0.14%)
Nov 24, 2023 33.24 33.46 33.16 33.37 4,171,101 +0.25(+0.75%)
Nov 22, 2023 32.76 33.15 32.68 33.13 7,445,234 +0.51(+1.55%)
Nov 21, 2023 32.39 32.73 32.30 32.62 9,084,115 +0.34(+1.07%)
Nov 20, 2023 32.06 32.37 32.04 32.28 6,859,328 +0.12(+0.39%)
Nov 17, 2023 32.38 32.43 31.98 32.15 6,765,612 -0.14(-0.44%)
Nov 16, 2023 32.24 32.37 32.02 32.29 7,136,704 +0.24(+0.74%)
Nov 15, 2023 32.07 32.26 31.84 32.06 6,733,068 -0.02(-0.06%)
Nov 14, 2023 32.40 32.58 31.98 32.07 9,509,960 +0.32(+1.02%)
Nov 13, 2023 31.43 31.98 31.31 31.75 6,838,592 +0.33(+1.06%)
Nov 10, 2023 31.40 31.54 31.28 31.42 6,869,955 -0.06(-0.18%)
Nov 09, 2023 31.73 31.76 31.46 31.47 6,321,052 -0.21(-0.66%)
Nov 08, 2023 31.62 31.85 31.40 31.68 6,265,359 +0.08(+0.24%)
Nov 07, 2023 31.80 31.90 31.59 31.61 6,154,967 -0.19(-0.60%)
Nov 06, 2023 31.84 31.98 31.50 31.80 7,203,246 +0.02(+0.06%)
Nov 03, 2023 32.19 32.28 31.74 31.78 8,778,462 -0.23(-0.72%)
Nov 02, 2023 30.93 32.19 30.74 32.01 11,808,131 +1.25(+4.07%)
Nov 01, 2023 30.04 31.59 29.71 30.76 16,863,812 +0.71(+2.35%)
Oct 31, 2023 30.20 30.28 29.68 30.05 11,008,868 -0.15(-0.51%)
Oct 30, 2023 30.19 30.37 30.05 30.20 6,939,654 +0.17(+0.57%)
Oct 27, 2023 30.35 30.51 29.95 30.03 6,337,932 -0.40(-1.32%)
Oct 26, 2023 30.78 30.88 30.40 30.43 6,152,645 -0.21(-0.69%)
Oct 25, 2023 30.19 30.68 30.10 30.64 6,926,994 +0.35(+1.17%)
Oct 24, 2023 29.85 30.35 29.85 30.29 7,591,915 +0.56(+1.90%)
Oct 23, 2023 29.91 30.08 29.71 29.73 5,457,917 -0.18(-0.61%)
Oct 20, 2023 30.12 30.33 29.80 29.91 7,007,527 -0.13(-0.45%)
Oct 19, 2023 30.34 30.39 30.00 30.04 6,552,040 -0.27(-0.88%)
Oct 18, 2023 30.15 30.63 30.12 30.31 5,918,444 +0.21(+0.70%)
Oct 17, 2023 30.09 30.28 29.88 30.10 7,086,010 -0.07(-0.22%)
Oct 16, 2023 30.18 30.39 29.96 30.16 7,431,348 +0.14(+0.48%)
Oct 13, 2023 29.51 30.06 29.48 30.02 9,803,794 +0.59(+2.01%)
Oct 12, 2023 30.89 30.89 29.30 29.43 14,534,883 -1.56(-5.02%)
Oct 11, 2023 31.04 31.27 30.89 30.99 8,356,134 -0.03(-0.09%)
Oct 10, 2023 31.22 31.35 30.87 31.01 6,360,707 -0.02(-0.06%)
Oct 09, 2023 30.65 31.11 30.60 31.03 5,825,509 +0.44(+1.44%)
Oct 06, 2023 30.69 30.77 29.73 30.59 10,580,856 -0.28(-0.90%)
Oct 05, 2023 31.75 31.81 30.79 30.87 6,993,776 -0.92(-2.88%)
Oct 04, 2023 31.70 31.80 31.42 31.79 5,654,835 +0.16(+0.51%)
Oct 03, 2023 31.44 31.66 31.38 31.63 6,445,747 +0.01(+0.03%)
Oct 02, 2023 32.11 32.12 31.42 31.62 7,770,334 -0.52(-1.61%)
Sep 29, 2023 32.31 32.46 32.00 32.13 5,900,120 -0.10(-0.33%)
Sep 28, 2023 32.50 32.60 31.93 32.24 12,221,128 -0.27(-0.82%)
Sep 27, 2023 32.93 33.01 32.46 32.50 13,733,230 -0.45(-1.36%)
Sep 26, 2023 32.78 33.05 32.74 32.95 9,200,210 +0.17(+0.52%)
Sep 25, 2023 32.58 32.81 32.68 32.78 6,682,260 +0.15(+0.47%)
Sep 22, 2023 32.77 33.02 32.60 32.63 9,981,294 -0.32(-0.96%)
Sep 21, 2023 32.51 33.01 32.40 32.94 12,124,402 +0.45(+1.38%)
Sep 20, 2023 32.65 32.73 32.33 32.49 7,341,889 +0.08(+0.24%)
Sep 19, 2023 31.99 32.46 31.91 32.42 9,696,445 +0.50(+1.56%)
Sep 18, 2023 32.06 32.16 31.68 31.92 8,463,764 -0.03(-0.09%)
Sep 15, 2023 32.09 32.28 31.91 31.95 12,663,397 -0.31(-0.95%)
Sep 14, 2023 31.90 32.33 31.81 32.26 6,828,958 +0.55(+1.75%)
Sep 13, 2023 32.14 32.17 31.52 31.70 7,321,947 -0.35(-1.10%)
Sep 12, 2023 32.13 32.24 31.96 32.06 7,042,571 -0.07(-0.21%)
Sep 11, 2023 31.59 32.16 31.56 32.12 11,184,508 +0.64(+2.03%)
Sep 08, 2023 31.21 31.54 31.18 31.48 8,426,870 +0.27(+0.86%)
Sep 07, 2023 31.33 31.45 31.07 31.22 7,823,194 +0.11(+0.34%)
Sep 06, 2023 31.11 31.22 31.00 31.11 7,398,868 +0.02(+0.06%)
Sep 05, 2023 31.18 31.47 30.97 31.09 8,195,740 -0.03(-0.09%)
Sep 01, 2023 31.71 31.71 31.03 31.12 8,129,809 -0.49(-1.54%)
Aug 31, 2023 31.81 31.87 31.54 31.61 14,666,781 -0.17(-0.54%)
Aug 30, 2023 31.88 32.01 31.71 31.78 6,833,674 -0.09(-0.27%)
Aug 29, 2023 32.07 32.08 31.65 31.86 6,944,586 -0.08(-0.24%)
Aug 28, 2023 32.08 32.13 31.82 31.94 6,070,896 -0.01(-0.03%)
Aug 25, 2023 31.71 32.09 31.68 31.95 7,697,980 +0.31(+0.98%)
Aug 24, 2023 31.47 31.99 31.47 31.64 7,456,448 +0.03(+0.09%)
Aug 23, 2023 31.54 31.76 31.49 31.61 7,894,275 +0.18(+0.57%)
Aug 22, 2023 31.53 31.64 31.35 31.43 7,260,351 -0.17(-0.54%)
Aug 21, 2023 31.82 31.81 31.41 31.60 6,997,679 -0.17(-0.53%)
Aug 18, 2023 31.61 31.96 31.57 31.77 6,948,954 +0.16(+0.51%)
Aug 17, 2023 31.70 31.79 31.51 31.61 6,083,763 -0.07(-0.21%)
Aug 16, 2023 31.84 32.01 31.65 31.67 5,721,657 -0.19(-0.59%)
Aug 15, 2023 32.16 32.18 31.82 31.86 6,566,003 -0.45(-1.40%)
Aug 14, 2023 32.69 32.79 32.19 32.32 8,290,932 -0.29(-0.90%)
Aug 11, 2023 32.50 32.62 32.39 32.61 7,334,463 +0.15(+0.47%)
Aug 10, 2023 32.66 32.80 32.41 32.46 4,398,874 -0.12(-0.38%)
Aug 09, 2023 32.53 32.89 32.50 32.58 6,511,354 +0.06(+0.17%)
Aug 08, 2023 32.95 33.01 32.29 32.52 8,037,660 -0.51(-1.54%)
Aug 07, 2023 33.23 33.42 32.99 33.03 7,764,591 -0.26(-0.79%)
Aug 04, 2023 33.57 33.75 33.28 33.30 6,114,566 -0.27(-0.82%)
Aug 03, 2023 34.22 34.43 33.52 33.57 9,681,919 -0.71(-2.07%)
Aug 02, 2023 33.55 34.40 33.36 34.28 14,039,796 +0.42(+1.23%)
Aug 01, 2023 34.21 34.32 33.55 33.86 10,290,947 -0.28(-0.83%)
Jul 31, 2023 34.12 34.27 34.00 34.15 8,433,260 +0.02(+0.06%)
Jul 28, 2023 34.32 34.36 34.03 34.13 8,882,868 -0.04(-0.11%)
Jul 27, 2023 34.36 34.54 34.11 34.17 6,142,177 -0.15(-0.44%)
Jul 26, 2023 34.41 34.54 34.10 34.32 6,387,157 -0.18(-0.52%)
Jul 25, 2023 34.36 34.61 34.23 34.50 6,027,739 +0.19(+0.55%)
Jul 24, 2023 34.32 34.46 34.26 34.31 7,249,535 +0.03(+0.08%)
Jul 21, 2023 34.37 34.56 34.21 34.28 24,079,432 -0.08(-0.22%)
Jul 20, 2023 34.19 34.49 33.95 34.36 6,985,872 +0.25(+0.72%)
Jul 19, 2023 33.69 34.16 33.64 34.11 8,632,065 +0.59(+1.77%)
Jul 18, 2023 33.55 33.71 33.26 33.52 6,361,399 +0.00(+0.00%)
Jul 17, 2023 33.69 33.78 33.49 33.52 7,097,386 -0.32(-0.95%)
Jul 14, 2023 33.72 33.90 33.49 33.84 6,929,504 +0.20(+0.59%)
Jul 13, 2023 33.75 33.88 33.46 33.64 7,232,031 -0.11(-0.34%)
Jul 12, 2023 33.74 33.81 33.59 33.75 6,738,474 +0.12(+0.36%)
Jul 11, 2023 33.58 33.74 33.37 33.63 8,122,785 +0.22(+0.65%)
Jul 10, 2023 33.63 33.83 33.36 33.41 12,299,798 -0.06(-0.17%)
Jul 07, 2023 33.65 33.77 33.45 33.47 5,764,718 -0.19(-0.56%)
Jul 06, 2023 33.81 33.87 33.53 33.66 6,605,600 -0.18(-0.53%)
Jul 05, 2023 33.73 34.01 33.61 33.84 7,728,010 +0.04(+0.11%)
Jul 03, 2023 33.50 33.92 33.40 33.80 4,069,165 +0.29(+0.87%)
Jun 30, 2023 33.24 33.58 33.21 33.51 9,438,043 +0.45(+1.37%)
Jun 29, 2023 33.03 33.12 32.87 33.05 6,168,848 +0.00(+0.00%)
Jun 28, 2023 33.28 33.28 32.89 33.05 9,048,968 -0.53(-1.57%)
Jun 27, 2023 33.72 33.76 33.42 33.58 7,650,100 +0.03(+0.08%)
Jun 26, 2023 33.91 33.91 33.06 33.55 7,044,463 -0.34(-1.00%)
Jun 23, 2023 34.07 34.21 33.86 33.89 12,934,962 -0.15(-0.44%)
Jun 22, 2023 34.09 34.15 33.85 34.04 6,215,825 +0.00(+0.00%)
Jun 21, 2023 34.45 34.55 33.98 34.04 8,994,856 -0.52(-1.50%)
Jun 20, 2023 34.97 35.06 34.54 34.56 7,251,677 -0.35(-1.00%)
Jun 16, 2023 34.75 35.05 34.38 34.91 12,979,661 +0.11(+0.33%)
Jun 15, 2023 34.87 34.80 7,503,386 -3.60(-9.37%)
May 08, 2023 38.54 38.63 38.24 38.39 6,280,342 -0.22(-0.58%)
May 05, 2023 38.07 38.74 37.98 38.62 8,213,753 +0.45(+1.18%)
May 04, 2023 37.83 38.25 37.62 38.17 10,752,917 +0.55(+1.47%)
May 03, 2023 38.11 38.76 37.56 37.62 22,068,160 +0.75(+2.03%)
May 02, 2023 37.18 37.21 36.59 36.87 11,872,484 -0.29(-0.78%)
May 01, 2023 36.78 37.27 36.74 37.16 7,884,348 +0.46(+1.25%)
Apr 28, 2023 37.14 37.24 36.63 36.70 7,555,421 -0.38(-1.03%)
Apr 27, 2023 36.60 37.11 36.57 37.09 6,388,535 +0.30(+0.81%)
Apr 26, 2023 36.62 36.94 36.57 36.79 7,335,725 -0.07(-0.20%)
Apr 25, 2023 36.62 37.04 36.55 36.86 6,617,572 +0.24(+0.66%)
Apr 24, 2023 36.64 36.81 36.46 36.62 4,127,086 -0.04(-0.10%)
Apr 21, 2023 36.82 36.91 36.40 36.66 4,985,823 -0.18(-0.48%)
Apr 20, 2023 36.80 36.95 36.64 36.83 4,152,183 -0.06(-0.15%)
Apr 19, 2023 36.94 36.94 36.64 36.89 5,045,580 +0.01(+0.03%)
Apr 18, 2023 36.84 36.92 36.51 36.88 4,570,337 -0.07(-0.20%)
Apr 17, 2023 36.63 36.96 36.54 36.96 4,018,161 +0.41(+1.13%)
Apr 14, 2023 36.58 36.78 36.35 36.54 4,897,990 -0.07(-0.18%)
Apr 13, 2023 36.71 36.71 36.17 36.61 6,121,761 -0.10(-0.28%)
Apr 12, 2023 36.64 36.94 36.51 36.71 4,788,642 +0.03(+0.08%)
Apr 11, 2023 36.64 36.75 36.40 36.68 6,143,604 +0.14(+0.38%)
Apr 10, 2023 36.64 36.66 36.26 36.54 4,584,162 -0.04(-0.10%)
Apr 06, 2023 36.59 36.79 36.42 36.58 5,326,282 +0.11(+0.31%)
Apr 05, 2023 36.25 36.72 36.21 36.47 6,968,793 +0.38(+1.06%)
Apr 04, 2023 36.27 36.36 35.67 36.09 7,994,628 -0.22(-0.62%)
Apr 03, 2023 36.18 36.51 36.03 36.31 5,997,239 +0.17(+0.47%)
Mar 31, 2023 36.45 36.45 35.84 36.14 6,626,019 -0.16(-0.44%)
Mar 30, 2023 36.26 36.48 36.06 36.30 4,876,075 +0.16(+0.44%)
Mar 29, 2023 36.08 36.40 36.06 36.14 4,834,129 +0.26(+0.73%)
Mar 28, 2023 36.10 36.35 35.85 35.88 4,406,430 -0.20(-0.54%)
Mar 27, 2023 35.79 36.22 35.79 36.08 5,806,946 +0.39(+1.10%)
Mar 24, 2023 35.05 35.72 34.97 35.68 5,286,258 +0.71(+2.03%)
Mar 23, 2023 34.99 35.32 34.79 34.97 5,759,656 -0.14(-0.40%)
Mar 22, 2023 35.66 35.83 35.10 35.11 4,756,259 -0.44(-1.24%)
Mar 21, 2023 35.55 35.65 35.32 35.55 6,853,431 +0.09(+0.26%)
Mar 20, 2023 35.23 35.69 35.17 35.46 6,650,958 +0.29(+0.82%)
Mar 17, 2023 35.61 35.61 34.98 35.17 12,158,356 -0.51(-1.44%)
Mar 16, 2023 35.52 35.72 35.11 35.68 8,087,554 +0.07(+0.18%)
Mar 15, 2023 35.31 35.67 35.04 35.62 6,454,335 -0.03(-0.08%)
Mar 14, 2023 35.57 35.71 35.25 35.65 8,963,555 +0.02(+0.05%)
Mar 13, 2023 35.26 36.21 35.26 35.63 8,189,520 +0.17(+0.47%)
Mar 10, 2023 35.37 35.58 35.28 35.46 5,723,740 +0.14(+0.40%)
Mar 09, 2023 35.39 35.67 35.16 35.32 6,873,033 -0.12(-0.34%)
Mar 08, 2023 35.83 35.85 35.18 35.44 6,312,678 -0.30(-0.83%)
Mar 07, 2023 35.95 36.01 35.56 35.74 5,203,391 -0.32(-0.90%)
Mar 06, 2023 36.02 36.13 35.83 36.06 4,478,563 -0.05(-0.13%)
Mar 03, 2023 35.66 36.22 35.24 36.11 6,084,879 +0.35(+0.98%)
Mar 02, 2023 35.62 35.96 35.49 35.76 4,299,757 +0.24(+0.68%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.