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

Friedman Industries Inc (NY: FRD )

15.95 -0.47 (-2.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2013 8.500 8.590 8.430 8.520 27,013 +0.02(+0.24%)
Nov 27, 2013 8.450 8.590 8.430 8.500 30,211 -0.05(-0.58%)
Nov 26, 2013 8.620 8.678 8.430 8.550 68,013 -0.07(-0.81%)
Nov 25, 2013 9.300 9.300 8.530 8.620 98,224 -0.79(-8.40%)
Nov 22, 2013 9.450 9.460 9.224 9.410 27,131 -0.04(-0.42%)
Nov 21, 2013 9.440 9.480 9.400 9.450 7,329 +0.00(+0.00%)
Nov 20, 2013 9.350 9.450 9.200 9.450 47,550 +0.11(+1.18%)
Nov 19, 2013 9.380 9.480 9.250 9.340 24,740 -0.14(-1.48%)
Nov 18, 2013 9.530 9.740 9.400 9.480 51,567 -0.11(-1.15%)
Nov 15, 2013 9.800 9.860 9.510 9.590 36,193 -0.27(-2.74%)
Nov 14, 2013 9.750 9.960 9.750 9.860 20,899 -0.14(-1.40%)
Nov 13, 2013 9.960 10.01 9.910 10.00 16,712 +0.15(+1.52%)
Nov 12, 2013 10.12 10.12 9.850 9.850 4,354 -0.23(-2.28%)
Nov 11, 2013 10.04 10.15 10.00 10.08 3,712 -0.03(-0.30%)
Nov 08, 2013 10.00 10.15 10.00 10.11 3,853 +0.04(+0.40%)
Nov 07, 2013 10.08 10.11 9.850 10.07 5,275 -0.08(-0.79%)
Nov 06, 2013 10.08 10.15 10.06 10.15 5,191 +0.00(+0.00%)
Nov 05, 2013 10.19 10.23 10.04 10.15 32,623 -0.08(-0.78%)
Nov 04, 2013 10.23 10.23 10.03 10.23 9,199 +0.13(+1.29%)
Nov 01, 2013 9.990 10.10 9.970 10.10 14,084 +0.18(+1.81%)
Oct 31, 2013 9.950 10.00 9.871 9.920 5,873 +0.06(+0.61%)
Oct 30, 2013 9.850 10.08 9.850 9.860 10,235 -0.01(-0.10%)
Oct 29, 2013 9.878 9.940 9.830 9.870 3,993 +0.00(+0.00%)
Oct 28, 2013 9.830 9.990 9.830 9.870 5,249 -0.03(-0.30%)
Oct 25, 2013 10.05 10.05 9.900 9.900 14,676 -0.26(-2.56%)
Oct 24, 2013 9.890 10.20 9.890 10.16 22,546 +0.24(+2.42%)
Oct 23, 2013 10.05 10.05 9.870 9.920 12,008 -0.13(-1.29%)
Oct 22, 2013 10.10 10.20 10.02 10.05 5,701 -0.10(-0.99%)
Oct 21, 2013 10.03 10.15 10.02 10.15 19,503 +0.03(+0.30%)
Oct 18, 2013 10.00 10.21 10.00 10.12 14,981 +0.15(+1.50%)
Oct 17, 2013 10.10 10.10 9.970 9.970 8,301 -0.03(-0.30%)
Oct 16, 2013 9.920 10.09 9.830 10.00 10,606 +0.00(+0.00%)
Oct 15, 2013 10.13 10.19 9.930 10.00 17,621 -0.12(-1.19%)
Oct 14, 2013 10.07 10.13 9.910 10.12 16,353 +0.12(+1.20%)
Oct 11, 2013 9.890 10.00 9.890 10.00 18,624 +0.05(+0.50%)
Oct 10, 2013 9.890 9.980 9.750 9.950 67,946 +0.15(+1.53%)
Oct 09, 2013 9.930 9.950 9.765 9.800 25,920 -0.08(-0.81%)
Oct 08, 2013 9.880 9.970 9.870 9.880 3,616 +0.01(+0.10%)
Oct 07, 2013 9.880 9.980 9.820 9.870 20,950 -0.09(-0.90%)
Oct 04, 2013 9.960 10.01 9.861 9.960 30,272 +0.10(+1.01%)
Oct 03, 2013 9.930 10.00 9.860 9.860 8,932 -0.07(-0.70%)
Oct 02, 2013 10.10 10.10 9.910 9.930 8,738 -0.22(-2.17%)
Oct 01, 2013 9.930 10.16 9.860 10.15 20,560 +0.15(+1.50%)
Sep 30, 2013 10.02 10.02 9.761 10.00 20,023 -0.07(-0.70%)
Sep 27, 2013 10.09 10.19 10.02 10.07 9,417 -0.13(-1.27%)
Sep 26, 2013 9.769 10.36 9.769 10.20 46,689 +0.24(+2.41%)
Sep 25, 2013 9.860 10.00 9.900 9.960 21,395 +0.05(+0.50%)
Sep 24, 2013 9.830 9.995 9.830 9.910 7,742 +0.07(+0.71%)
Sep 23, 2013 9.940 10.03 9.840 9.840 8,153 -0.16(-1.60%)
Sep 20, 2013 9.860 10.08 9.860 10.00 16,477 +0.03(+0.30%)
Sep 19, 2013 10.00 10.19 9.970 9.970 11,149 -0.03(-0.30%)
Sep 18, 2013 10.00 10.09 9.950 10.00 6,435 -0.09(-0.89%)
Sep 17, 2013 10.17 10.26 10.00 10.09 10,916 -0.17(-1.63%)
Sep 16, 2013 10.29 10.33 10.11 10.26 11,089 -0.03(-0.32%)
Sep 13, 2013 10.27 10.34 10.16 10.29 5,349 -0.06(-0.58%)
Sep 12, 2013 10.34 10.35 10.33 10.35 3,870 +0.05(+0.49%)
Sep 11, 2013 10.24 10.34 10.24 10.30 15,077 -0.03(-0.29%)
Sep 10, 2013 10.06 10.34 10.01 10.33 32,677 +0.23(+2.28%)
Sep 09, 2013 9.900 10.25 9.800 10.10 56,165 +0.21(+2.12%)
Sep 06, 2013 9.830 10.01 9.830 9.890 9,781 +0.00(+0.00%)
Sep 05, 2013 9.960 10.00 9.860 9.890 13,246 -0.06(-0.60%)
Sep 04, 2013 9.960 10.03 9.830 9.950 5,754 +0.00(+0.00%)
Sep 03, 2013 10.05 10.05 9.920 9.950 9,290 +0.06(+0.61%)
Aug 30, 2013 9.880 10.00 9.880 9.890 4,288 -0.03(-0.30%)
Aug 29, 2013 9.810 9.990 9.810 9.920 5,988 +0.01(+0.10%)
Aug 28, 2013 10.000 10.00 9.910 9.910 9,791 +0.01(+0.10%)
Aug 27, 2013 9.780 10.00 9.780 9.900 6,477 +0.03(+0.30%)
Aug 26, 2013 9.840 9.960 9.783 9.870 3,363 +0.00(+0.00%)
Aug 23, 2013 9.960 9.960 9.870 9.870 3,140 -0.07(-0.70%)
Aug 22, 2013 9.850 9.990 9.780 9.940 14,286 +0.17(+1.74%)
Aug 21, 2013 9.790 9.940 9.761 9.770 16,639 +0.00(+0.00%)
Aug 20, 2013 9.800 10.00 9.760 9.770 10,226 -0.04(-0.41%)
Aug 19, 2013 9.980 9.980 9.810 9.810 4,474 -0.10(-1.01%)
Aug 16, 2013 9.990 9.990 9.900 9.910 5,023 -0.08(-0.80%)
Aug 15, 2013 9.920 9.990 9.830 9.990 10,368 +0.10(+1.01%)
Aug 14, 2013 9.840 9.890 9.749 9.890 33,689 +0.00(+0.00%)
Aug 13, 2013 9.940 10.000 9.800 9.890 25,605 -0.06(-0.60%)
Aug 12, 2013 9.990 10.00 9.850 9.950 26,110 -0.01(-0.10%)
Aug 09, 2013 9.910 10.05 9.910 9.960 7,070 +0.11(+1.12%)
Aug 08, 2013 9.870 9.960 9.770 9.850 6,945 +0.10(+1.03%)
Aug 07, 2013 9.867 10.02 9.750 9.750 14,224 -0.16(-1.61%)
Aug 06, 2013 9.870 9.970 9.800 9.910 8,914 +0.00(+0.00%)
Aug 05, 2013 9.880 9.910 9.800 9.910 10,288 +0.06(+0.61%)
Aug 02, 2013 9.850 10.00 9.850 9.850 29,091 -0.03(-0.30%)
Aug 01, 2013 9.900 10.01 9.880 9.880 13,909 +0.02(+0.20%)
Jul 31, 2013 10.01 10.20 9.860 9.860 13,161 -0.09(-0.90%)
Jul 30, 2013 10.17 10.17 9.910 9.950 10,887 -0.17(-1.68%)
Jul 29, 2013 10.04 10.19 9.980 10.12 14,101 +0.12(+1.20%)
Jul 26, 2013 9.980 10.02 9.910 10.00 2,310 -0.03(-0.30%)
Jul 25, 2013 9.850 10.11 9.850 10.03 33,064 +0.18(+1.83%)
Jul 24, 2013 9.750 9.850 9.711 9.850 39,037 +0.10(+1.03%)
Jul 23, 2013 9.560 9.750 9.560 9.750 15,765 +0.07(+0.72%)
Jul 22, 2013 9.710 9.800 9.680 9.680 12,851 -0.12(-1.22%)
Jul 19, 2013 9.790 9.800 9.720 9.800 4,154 -0.01(-0.10%)
Jul 18, 2013 9.810 9.960 9.680 9.810 17,655 -0.13(-1.31%)
Jul 17, 2013 9.970 9.970 9.780 9.940 16,237 -0.04(-0.40%)
Jul 16, 2013 9.820 9.980 9.810 9.980 23,488 +0.11(+1.11%)
Jul 15, 2013 9.850 9.870 9.711 9.870 15,247 +0.00(+0.00%)
Jul 12, 2013 9.750 9.870 9.600 9.870 7,745 +0.00(+0.00%)
Jul 11, 2013 9.761 9.900 9.761 9.870 4,951 +0.12(+1.23%)
Jul 10, 2013 9.650 9.840 9.640 9.750 15,961 +0.08(+0.83%)
Jul 09, 2013 9.700 9.760 9.630 9.670 11,751 -0.01(-0.10%)
Jul 08, 2013 9.660 9.698 9.610 9.680 7,693 +0.02(+0.21%)
Jul 05, 2013 9.714 9.714 9.610 9.660 8,882 +0.03(+0.31%)
Jul 03, 2013 9.650 9.650 9.600 9.630 2,348 -0.07(-0.72%)
Jul 02, 2013 9.650 9.779 9.610 9.700 13,755 +0.00(+0.00%)
Jul 01, 2013 9.850 9.850 9.650 9.700 19,727 -0.15(-1.52%)
Jun 28, 2013 9.800 9.850 9.650 9.850 11,391 +0.15(+1.55%)
Jun 27, 2013 9.660 9.790 9.660 9.700 7,353 +0.10(+1.04%)
Jun 26, 2013 9.656 9.670 9.600 9.600 5,717 -0.10(-1.03%)
Jun 25, 2013 9.640 9.700 9.592 9.700 14,415 +0.09(+0.94%)
Jun 24, 2013 9.710 9.750 9.560 9.610 18,179 -0.10(-1.03%)
Jun 21, 2013 9.750 9.770 9.560 9.710 12,755 +0.14(+1.46%)
Jun 20, 2013 9.650 9.669 9.560 9.570 13,229 -0.10(-1.03%)
Jun 19, 2013 9.771 9.780 9.620 9.670 13,793 -0.07(-0.72%)
Jun 18, 2013 9.630 9.789 9.630 9.740 11,930 +0.08(+0.83%)
Jun 17, 2013 9.640 9.810 9.580 9.660 12,438 -0.07(-0.72%)
Jun 14, 2013 9.970 9.970 9.680 9.730 5,952 -0.15(-1.52%)
Jun 13, 2013 9.580 9.910 9.580 9.880 14,579 +0.31(+3.24%)
Jun 12, 2013 9.810 9.810 9.570 9.570 25,013 -0.19(-1.95%)
Jun 11, 2013 9.800 9.850 9.750 9.760 4,319 -0.10(-1.01%)
Jun 10, 2013 9.810 9.880 9.640 9.860 15,980 +0.06(+0.61%)
Jun 07, 2013 9.850 9.870 9.780 9.800 8,138 -0.05(-0.51%)
Jun 06, 2013 9.823 9.873 9.823 9.850 8,646 -0.06(-0.61%)
Jun 05, 2013 9.750 9.980 9.750 9.910 10,930 +0.11(+1.12%)
Jun 04, 2013 9.670 9.890 9.650 9.800 21,067 +0.17(+1.77%)
Jun 03, 2013 9.600 9.740 9.570 9.630 8,185 -0.08(-0.82%)
May 31, 2013 9.710 9.754 9.710 9.710 3,080 -0.04(-0.41%)
May 30, 2013 9.710 9.770 9.700 9.750 14,262 +0.00(+0.00%)
May 29, 2013 9.730 9.750 9.561 9.750 20,492 +0.02(+0.21%)
May 28, 2013 9.770 9.840 9.670 9.730 5,961 -0.01(-0.10%)
May 24, 2013 9.690 9.780 9.690 9.740 4,216 -0.02(-0.20%)
May 23, 2013 9.690 9.780 9.690 9.760 10,202 +0.11(+1.14%)
May 22, 2013 9.700 9.760 9.650 9.650 16,536 -0.06(-0.62%)
May 21, 2013 9.828 9.850 9.700 9.710 10,614 -0.09(-0.92%)
May 20, 2013 9.700 9.839 9.700 9.800 16,956 +0.11(+1.14%)
May 17, 2013 9.790 9.830 9.690 9.690 5,722 -0.01(-0.10%)
May 16, 2013 9.690 9.828 9.680 9.700 13,254 -0.01(-0.10%)
May 15, 2013 9.700 9.835 9.700 9.710 3,031 +0.04(+0.41%)
May 13, 2013 9.730 9.770 9.630 9.670 7,560 -0.06(-0.62%)
May 10, 2013 9.680 9.770 9.550 9.730 8,434 -0.04(-0.41%)
May 09, 2013 9.990 10.12 9.740 9.770 17,713 -0.19(-1.91%)
May 08, 2013 9.580 9.970 9.580 9.960 41,368 +0.28(+2.89%)
May 07, 2013 9.600 9.700 9.580 9.680 50,276 +0.10(+1.04%)
May 06, 2013 9.770 9.788 9.580 9.580 12,300 -0.21(-2.15%)
May 03, 2013 9.650 9.790 9.630 9.790 23,219 +0.15(+1.56%)
May 02, 2013 9.646 9.646 9.570 9.640 12,521 +0.03(+0.31%)
May 01, 2013 9.410 9.680 9.410 9.610 42,112 +0.09(+0.95%)
Apr 30, 2013 9.550 9.600 9.440 9.520 19,285 -0.02(-0.21%)
Apr 29, 2013 9.810 9.900 9.540 9.540 11,998 -0.31(-3.15%)
Apr 26, 2013 9.740 9.940 9.660 9.850 18,175 +0.19(+1.97%)
Apr 25, 2013 9.540 9.700 9.510 9.660 13,286 +0.15(+1.58%)
Apr 24, 2013 9.390 9.540 9.301 9.510 6,675 +0.11(+1.17%)
Apr 23, 2013 9.090 9.439 9.080 9.400 12,447 +0.21(+2.29%)
Apr 22, 2013 9.070 9.240 9.000 9.190 20,247 +0.02(+0.22%)
Apr 19, 2013 9.210 9.280 9.170 9.170 18,950 -0.06(-0.65%)
Apr 18, 2013 9.370 9.395 9.170 9.230 15,219 -0.15(-1.60%)
Apr 17, 2013 9.480 9.480 9.310 9.380 13,744 -0.12(-1.26%)
Apr 16, 2013 9.500 9.508 9.361 9.500 20,632 +0.01(+0.11%)
Apr 15, 2013 9.740 9.760 9.470 9.490 36,457 -0.25(-2.57%)
Apr 12, 2013 9.910 9.910 9.700 9.740 12,719 -0.17(-1.72%)
Apr 11, 2013 9.870 9.960 9.801 9.910 10,138 +0.01(+0.10%)
Apr 10, 2013 9.970 9.990 9.760 9.900 18,402 -0.06(-0.60%)
Apr 09, 2013 9.990 10.00 9.800 9.960 19,493 +0.02(+0.20%)
Apr 08, 2013 9.860 9.990 9.788 9.940 6,631 +0.08(+0.81%)
Apr 05, 2013 9.790 9.980 9.690 9.860 28,059 +0.08(+0.82%)
Apr 04, 2013 9.690 9.890 9.604 9.780 25,083 +0.03(+0.31%)
Apr 03, 2013 9.839 9.880 9.750 9.750 16,419 -0.09(-0.91%)
Apr 02, 2013 9.900 9.900 9.820 9.840 17,186 -0.05(-0.51%)
Apr 01, 2013 9.860 9.930 9.800 9.890 25,477 -0.06(-0.60%)
Mar 28, 2013 10.05 10.07 9.816 9.950 28,277 -0.17(-1.68%)
Mar 27, 2013 9.990 10.13 9.670 10.12 36,659 +0.08(+0.80%)
Mar 26, 2013 9.750 10.05 9.750 10.04 34,502 +0.13(+1.31%)
Mar 25, 2013 10.18 10.19 9.750 9.910 91,696 -0.53(-5.08%)
Mar 22, 2013 10.22 10.68 10.22 10.44 18,055 -0.16(-1.51%)
Mar 21, 2013 10.50 10.65 10.50 10.60 14,759 -0.10(-0.93%)
Mar 20, 2013 10.75 10.78 10.61 10.70 14,187 -0.10(-0.93%)
Mar 19, 2013 10.65 10.86 10.55 10.80 17,845 +0.21(+1.98%)
Mar 18, 2013 10.55 10.60 10.41 10.59 24,971 +0.05(+0.47%)
Mar 15, 2013 10.86 10.94 10.43 10.54 31,994 -0.29(-2.68%)
Mar 14, 2013 11.01 11.01 10.81 10.83 8,638 -0.08(-0.73%)
Mar 13, 2013 11.15 11.15 10.91 10.91 10,148 -0.15(-1.36%)
Mar 12, 2013 11.04 11.13 10.91 11.06 7,112 +0.06(+0.55%)
Mar 11, 2013 11.09 11.16 10.92 11.00 17,404 -0.01(-0.09%)
Mar 08, 2013 11.05 11.12 11.01 11.01 13,611 -0.02(-0.18%)
Mar 07, 2013 10.97 11.09 10.91 11.03 7,965 +0.06(+0.55%)
Mar 06, 2013 10.82 11.00 10.82 10.97 5,787 +0.12(+1.11%)
Mar 05, 2013 10.93 10.98 10.84 10.85 19,333 -0.09(-0.82%)
Mar 04, 2013 10.95 10.98 10.81 10.94 20,745 +0.06(+0.55%)
Mar 01, 2013 10.84 10.98 10.84 10.88 19,245 -0.00(-0.02%)
Feb 28, 2013 10.94 11.02 10.88 10.88 7,496 -0.04(-0.35%)
Feb 27, 2013 10.89 11.01 10.89 10.92 24,170 +0.01(+0.09%)
Feb 26, 2013 10.98 11.08 10.86 10.91 30,703 -0.04(-0.37%)
Feb 25, 2013 11.05 11.05 10.95 10.95 20,820 -0.04(-0.36%)
Feb 22, 2013 10.98 11.06 10.92 10.99 10,550 +0.05(+0.46%)
Feb 21, 2013 10.90 10.95 10.90 10.94 14,318 -0.09(-0.82%)
Feb 20, 2013 10.89 11.03 10.81 11.03 28,927 +0.14(+1.29%)
Feb 19, 2013 11.55 11.55 10.86 10.89 107,365 -0.59(-5.14%)
Feb 15, 2013 11.51 11.51 11.36 11.48 18,422 -0.03(-0.26%)
Feb 14, 2013 11.42 11.53 11.28 11.51 21,948 +0.02(+0.17%)
Feb 13, 2013 11.25 11.50 11.05 11.49 34,229 +0.00(+0.00%)
Feb 12, 2013 11.83 11.96 11.25 11.49 91,995 -0.31(-2.63%)
Feb 11, 2013 11.81 11.98 11.76 11.80 29,113 +0.06(+0.51%)
Feb 08, 2013 11.68 11.87 11.63 11.74 22,584 +0.10(+0.86%)
Feb 07, 2013 11.36 11.65 11.30 11.64 31,077 +0.34(+3.01%)
Feb 06, 2013 11.07 11.31 11.07 11.30 29,299 +0.14(+1.25%)
Feb 04, 2013 10.97 11.25 10.97 11.16 42,865 +0.22(+2.01%)
Feb 01, 2013 11.00 11.05 10.93 10.94 17,104 -0.03(-0.27%)
Jan 31, 2013 11.03 11.05 10.89 10.97 16,629 +0.02(+0.18%)
Jan 30, 2013 11.03 11.08 10.95 10.95 17,929 -0.04(-0.36%)
Jan 29, 2013 10.92 11.02 10.83 10.99 14,198 +0.15(+1.38%)
Jan 28, 2013 10.92 10.92 10.78 10.84 10,355 -0.06(-0.55%)
Jan 25, 2013 10.97 11.00 10.88 10.90 18,952 -0.11(-1.00%)
Jan 24, 2013 10.96 11.03 10.92 11.01 20,688 +0.06(+0.55%)
Jan 23, 2013 11.00 11.00 10.87 10.95 20,096 +0.01(+0.09%)
Jan 22, 2013 11.00 11.05 10.90 10.94 22,821 -0.09(-0.82%)
Jan 18, 2013 11.00 11.08 10.93 11.03 10,762 -0.03(-0.27%)
Jan 17, 2013 11.18 11.20 11.06 11.06 11,717 -0.03(-0.27%)
Jan 16, 2013 11.12 11.21 11.02 11.09 33,356 -0.07(-0.63%)
Jan 15, 2013 11.06 11.20 11.00 11.16 25,207 +0.16(+1.45%)
Jan 14, 2013 10.96 11.24 10.94 11.00 20,525 -0.04(-0.36%)
Jan 11, 2013 11.04 11.15 10.94 11.04 15,425 +0.00(+0.00%)
Jan 10, 2013 10.96 11.07 10.94 11.04 15,827 -0.01(-0.09%)
Jan 09, 2013 10.94 11.05 10.87 11.05 12,293 +0.15(+1.38%)
Jan 08, 2013 10.79 10.90 10.79 10.90 10,212 +0.04(+0.37%)
Jan 07, 2013 10.71 10.86 10.71 10.86 16,767 +0.15(+1.40%)
Jan 04, 2013 10.48 10.75 10.48 10.71 28,796 +0.13(+1.23%)
Jan 03, 2013 10.34 10.63 10.30 10.58 20,753 +0.30(+2.91%)
Jan 02, 2013 10.27 10.42 10.12 10.28 25,332 +0.16(+1.58%)
Dec 31, 2012 10.11 10.15 9.970 10.12 22,317 +0.09(+0.90%)
Dec 28, 2012 10.10 10.10 9.970 10.03 13,879 -0.03(-0.30%)
Dec 27, 2012 9.950 10.06 9.950 10.06 15,235 +0.12(+1.21%)
Dec 26, 2012 9.890 9.950 9.880 9.940 4,503 -0.01(-0.10%)
Dec 24, 2012 9.840 9.990 9.840 9.950 6,169 +0.05(+0.51%)
Dec 21, 2012 10.00 10.00 9.826 9.900 16,422 -0.10(-1.00%)
Dec 20, 2012 10.03 10.04 9.962 10.00 9,801 +0.12(+1.21%)
Dec 19, 2012 10.00 10.04 9.790 9.880 20,353 -0.21(-2.08%)
Dec 18, 2012 10.01 10.20 9.840 10.09 15,886 -0.08(-0.79%)
Dec 17, 2012 10.07 10.20 10.07 10.17 3,734 +0.11(+1.09%)
Dec 14, 2012 9.940 10.18 9.830 10.06 21,785 -0.07(-0.69%)
Dec 13, 2012 10.11 10.15 10.07 10.13 42,115 +0.06(+0.62%)
Dec 12, 2012 10.05 10.10 9.950 10.07 20,340 +0.03(+0.27%)
Dec 11, 2012 10.10 10.10 10.02 10.04 20,363 -0.03(-0.33%)
Dec 10, 2012 10.00 10.11 9.870 10.07 47,736 +0.20(+2.06%)
Dec 07, 2012 9.840 9.920 9.840 9.870 12,200 +0.06(+0.61%)
Dec 06, 2012 9.810 9.940 9.810 9.810 3,919 -0.04(-0.41%)
Dec 05, 2012 9.940 9.985 9.810 9.850 4,610 -0.13(-1.30%)
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.