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

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 18.24 18.24 18.24 0 +0.01(+0.05%)
Dec 29, 2016 18.18 18.50 18.06 18.23 1,550,694 -0.13(-0.70%)
Dec 28, 2016 19.15 19.21 18.09 18.36 2,718,055 -0.93(-4.84%)
Dec 27, 2016 19.50 20.03 19.23 19.29 1,296,761 -0.56(-2.82%)
Dec 23, 2016 19.85 19.85 19.85 0 +0.81(+4.23%)
Dec 22, 2016 18.57 19.48 17.79 19.05 7,048,695 -0.95(-4.77%)
Dec 21, 2016 19.35 20.19 19.23 20.00 7,080,503 +0.16(+0.79%)
Dec 20, 2016 15.76 21.39 15.74 19.84 29,559,708 +8.88(+81.08%)
Dec 19, 2016 11.40 11.51 10.89 10.96 268,793 -0.34(-3.04%)
Dec 16, 2016 11.07 11.38 10.91 11.30 1,684,545 +0.29(+2.68%)
Dec 15, 2016 10.91 11.10 10.76 11.01 359,959 +0.17(+1.54%)
Dec 14, 2016 10.84 11.15 10.65 10.84 507,900 +0.00(+0.00%)
Dec 13, 2016 11.31 11.31 10.68 10.84 746,158 -0.47(-4.17%)
Dec 12, 2016 10.74 11.36 10.57 11.31 881,502 +0.65(+6.08%)
Dec 09, 2016 9.592 10.84 9.444 10.66 1,115,560 +0.01(+0.09%)
Dec 08, 2016 10.35 10.67 9.857 10.65 491,466 +0.15(+1.40%)
Dec 07, 2016 10.44 10.72 10.24 10.51 750,543 +0.03(+0.28%)
Dec 06, 2016 9.945 10.54 9.769 10.48 487,499 +0.51(+5.13%)
Dec 05, 2016 10.15 10.35 9.631 9.965 524,292 -0.12(-1.17%)
Dec 02, 2016 9.945 10.08 9.769 10.08 215,911 +0.23(+2.29%)
Dec 01, 2016 9.690 10.08 9.680 9.857 393,088 +0.04(+0.40%)
Nov 30, 2016 9.660 9.837 9.434 9.818 301,158 +0.10(+1.01%)
Nov 29, 2016 9.356 9.749 9.307 9.719 322,035 +0.35(+3.78%)
Nov 28, 2016 9.444 9.537 9.121 9.366 395,669 -0.08(-0.83%)
Nov 25, 2016 9.659 9.714 9.375 9.444 116,887 -0.16(-1.63%)
Nov 23, 2016 9.600 9.600 9.600 0 +0.25(+2.72%)
Nov 22, 2016 9.278 9.380 9.209 9.346 179,881 +0.18(+1.92%)
Nov 21, 2016 9.395 9.492 9.092 9.170 177,053 -0.18(-1.88%)
Nov 18, 2016 9.082 9.356 8.868 9.346 290,826 +0.28(+3.13%)
Nov 17, 2016 8.936 9.219 8.936 9.063 175,211 +0.05(+0.54%)
Nov 16, 2016 8.819 9.082 8.789 9.014 287,556 +0.22(+2.56%)
Nov 15, 2016 9.043 9.097 8.555 8.789 395,848 -0.03(-0.33%)
Nov 14, 2016 9.278 9.375 8.780 8.819 469,104 -0.50(-5.35%)
Nov 11, 2016 9.180 9.659 9.180 9.317 420,887 +0.16(+1.71%)
Nov 10, 2016 9.034 9.278 8.965 9.161 271,485 +0.37(+4.22%)
Nov 09, 2016 7.891 8.868 7.842 8.789 289,216 +0.87(+10.97%)
Nov 08, 2016 7.901 7.989 7.830 7.920 186,759 +0.05(+0.62%)
Nov 07, 2016 8.184 8.213 7.857 7.871 214,817 -0.12(-1.47%)
Nov 04, 2016 7.881 8.067 7.700 7.989 328,869 +0.10(+1.24%)
Nov 03, 2016 8.692 8.692 7.823 7.891 210,379 -0.80(-9.21%)
Nov 02, 2016 8.575 8.809 8.575 8.692 89,377 +0.14(+1.60%)
Nov 01, 2016 8.868 9.131 8.545 8.555 193,176 -0.36(-4.05%)
Oct 31, 2016 8.780 8.916 8.741 8.916 125,642 +0.14(+1.56%)
Oct 28, 2016 8.702 8.907 8.692 8.780 92,188 +0.07(+0.78%)
Oct 27, 2016 8.955 9.190 8.692 8.711 99,715 -0.26(-2.94%)
Oct 26, 2016 8.838 9.151 8.838 8.975 170,756 +0.13(+1.43%)
Oct 25, 2016 8.799 8.921 8.702 8.848 106,781 +0.00(+0.00%)
Oct 24, 2016 8.789 8.977 8.731 8.848 85,303 +0.06(+0.67%)
Oct 21, 2016 8.584 8.809 8.537 8.789 122,486 +0.14(+1.58%)
Oct 20, 2016 8.721 8.828 8.628 8.653 104,915 -0.07(-0.78%)
Oct 19, 2016 8.633 8.721 8.565 8.721 170,148 +0.10(+1.13%)
Oct 18, 2016 8.633 8.712 8.535 8.623 104,419 +0.10(+1.15%)
Oct 17, 2016 8.721 8.721 8.457 8.526 162,434 -0.12(-1.36%)
Oct 14, 2016 8.741 8.741 8.614 8.643 193,553 -0.08(-0.90%)
Oct 13, 2016 8.965 8.965 8.633 8.721 224,813 -0.24(-2.72%)
Oct 12, 2016 8.975 9.121 8.965 8.965 111,229 -0.03(-0.33%)
Oct 11, 2016 9.180 9.278 8.955 8.994 148,388 -0.26(-2.85%)
Oct 10, 2016 9.483 9.493 9.199 9.258 396,907 -0.09(-0.94%)
Oct 07, 2016 8.936 9.620 8.789 9.346 742,404 +0.37(+4.13%)
Oct 06, 2016 9.571 9.571 8.789 8.975 542,680 -0.66(-6.89%)
Oct 05, 2016 9.698 9.776 9.580 9.639 195,286 +0.02(+0.20%)
Oct 04, 2016 9.815 9.976 9.595 9.620 301,595 -0.43(-4.28%)
Oct 03, 2016 9.239 10.28 9.141 10.05 509,777 +1.20(+13.58%)
Sep 30, 2016 8.887 8.994 8.770 8.848 445,399 +0.00(+0.00%)
Sep 29, 2016 9.141 9.454 8.838 8.848 170,693 -0.32(-3.51%)
Sep 28, 2016 9.434 9.473 9.131 9.170 242,115 -0.30(-3.20%)
Sep 27, 2016 9.522 9.610 9.405 9.473 182,379 -0.07(-0.72%)
Sep 26, 2016 9.610 9.834 9.522 9.541 213,483 -0.16(-1.61%)
Sep 23, 2016 9.610 9.707 9.502 9.698 212,113 +0.11(+1.12%)
Sep 22, 2016 9.375 9.688 9.307 9.590 328,600 +0.30(+3.26%)
Sep 21, 2016 9.483 9.502 9.069 9.287 356,833 -0.24(-2.56%)
Sep 20, 2016 9.717 9.717 9.532 9.532 345,646 -0.17(-1.71%)
Sep 19, 2016 9.786 9.801 9.541 9.698 379,122 -0.02(-0.20%)
Sep 16, 2016 9.727 9.932 9.551 9.717 433,597 -0.01(-0.10%)
Sep 15, 2016 9.512 9.737 9.483 9.727 696,130 +0.13(+1.32%)
Sep 14, 2016 9.707 9.707 9.414 9.600 233,700 -0.06(-0.61%)
Sep 13, 2016 9.805 9.854 9.522 9.659 192,102 -0.17(-1.69%)
Sep 12, 2016 9.766 9.912 9.356 9.825 379,801 -0.01(-0.10%)
Sep 09, 2016 10.30 10.30 9.776 9.834 279,308 -0.54(-5.18%)
Sep 08, 2016 10.74 10.74 10.26 10.37 268,441 -0.37(-3.45%)
Sep 07, 2016 10.53 10.76 10.36 10.74 251,504 +0.21(+2.04%)
Sep 06, 2016 10.76 10.76 10.44 10.53 247,914 -0.26(-2.44%)
Sep 02, 2016 10.69 10.79 10.79 10.79 180,216 -0.10(-0.90%)
Sep 01, 2016 11.01 11.03 10.37 10.89 372,698 -0.16(-1.42%)
Aug 31, 2016 10.73 11.60 10.70 11.05 427,548 -0.56(-4.80%)
Aug 30, 2016 12.53 12.53 10.67 11.60 431,112 -0.60(-4.94%)
Aug 29, 2016 12.42 12.55 12.05 12.20 137,446 -0.15(-1.18%)
Aug 26, 2016 12.75 13.17 12.32 12.35 119,901 -0.40(-3.13%)
Aug 25, 2016 12.87 13.28 12.70 12.75 100,504 -0.18(-1.43%)
Aug 24, 2016 13.16 13.74 12.89 12.93 76,766 -0.19(-1.48%)
Aug 23, 2016 12.97 13.37 12.83 13.13 106,553 +0.24(+1.89%)
Aug 22, 2016 12.95 13.02 12.81 12.88 108,056 -0.12(-0.90%)
Aug 19, 2016 13.42 13.42 12.97 13.00 128,852 -0.44(-3.25%)
Aug 18, 2016 13.45 13.52 13.34 13.44 67,467 +0.05(+0.36%)
Aug 17, 2016 13.51 13.56 13.34 13.39 166,877 -0.17(-1.29%)
Aug 16, 2016 13.86 13.87 13.56 13.56 117,688 -0.32(-2.31%)
Aug 15, 2016 13.82 14.09 13.77 13.89 89,258 +0.08(+0.56%)
Aug 12, 2016 13.78 13.82 13.60 13.81 122,525 +0.14(+1.00%)
Aug 11, 2016 13.50 13.83 13.38 13.67 109,605 +0.23(+1.74%)
Aug 10, 2016 13.36 13.52 13.22 13.44 114,344 +0.12(+0.88%)
Aug 09, 2016 13.65 13.65 13.16 13.32 146,908 -0.31(-2.28%)
Aug 08, 2016 12.70 13.82 12.64 13.63 332,410 -0.25(-1.82%)
Aug 05, 2016 13.93 14.23 13.87 13.89 132,288 -0.01(-0.07%)
Aug 04, 2016 13.93 13.99 13.26 13.90 414,548 -0.60(-4.16%)
Aug 03, 2016 14.25 14.51 14.06 14.50 176,700 +0.15(+1.02%)
Aug 02, 2016 15.29 15.29 14.34 14.35 105,064 -0.98(-6.40%)
Aug 01, 2016 15.44 15.44 15.21 15.33 77,690 -0.11(-0.69%)
Jul 29, 2016 15.58 15.62 14.67 15.44 249,742 -0.11(-0.69%)
Jul 28, 2016 15.59 15.61 15.20 15.55 90,064 -0.04(-0.25%)
Jul 27, 2016 15.57 15.65 15.28 15.59 104,809 +0.04(+0.25%)
Jul 26, 2016 15.70 15.88 15.54 15.55 79,093 -0.12(-0.74%)
Jul 25, 2016 15.43 15.76 15.43 15.66 75,502 +0.23(+1.51%)
Jul 22, 2016 15.33 15.51 15.33 15.43 62,551 +0.05(+0.32%)
Jul 21, 2016 15.61 15.69 15.33 15.38 67,561 -0.19(-1.25%)
Jul 20, 2016 15.39 15.70 15.29 15.58 84,952 +0.18(+1.20%)
Jul 19, 2016 15.34 15.44 15.18 15.39 81,147 +0.07(+0.44%)
Jul 18, 2016 14.89 15.38 14.89 15.32 76,556 +0.51(+3.41%)
Jul 15, 2016 15.09 15.48 14.58 14.82 118,116 -0.17(-1.17%)
Jul 14, 2016 15.17 15.22 14.89 14.99 120,901 -0.08(-0.52%)
Jul 13, 2016 15.60 15.60 15.01 15.07 143,836 -0.41(-2.64%)
Jul 12, 2016 15.16 15.64 14.94 15.48 135,439 +0.34(+2.25%)
Jul 11, 2016 15.05 15.29 14.91 15.14 140,397 +0.08(+0.52%)
Jul 08, 2016 14.59 15.06 14.59 15.06 194,290 +0.48(+3.26%)
Jul 07, 2016 15.30 15.33 14.57 14.59 197,543 -1.01(-6.48%)
Jul 05, 2016 15.62 15.67 15.32 15.60 82,032 -0.03(-0.19%)
Jul 01, 2016 15.74 15.62 15.62 15.62 90,254 -0.03(-0.19%)
Jun 30, 2016 15.30 15.67 15.05 15.65 156,632 +0.40(+2.61%)
Jun 29, 2016 15.48 15.55 15.24 15.26 93,424 -0.01(-0.06%)
Jun 28, 2016 15.24 15.44 14.90 15.27 183,407 +0.26(+1.75%)
Jun 27, 2016 14.87 15.10 14.63 15.00 152,349 +0.01(+0.06%)
Jun 24, 2016 14.39 15.07 14.39 14.99 286,024 -0.15(-0.96%)
Jun 23, 2016 14.99 15.30 14.55 15.14 101,209 +0.32(+2.16%)
Jun 22, 2016 14.99 15.46 14.72 14.82 94,860 -0.17(-1.10%)
Jun 21, 2016 15.19 15.19 14.87 14.98 61,919 -0.15(-0.96%)
Jun 20, 2016 14.87 15.35 14.77 15.13 121,186 +0.44(+2.98%)
Jun 17, 2016 14.60 14.84 14.49 14.69 274,689 +0.11(+0.73%)
Jun 16, 2016 14.53 14.67 14.23 14.59 87,963 -0.06(-0.40%)
Jun 15, 2016 14.54 14.92 14.51 14.64 97,256 +0.22(+1.55%)
Jun 14, 2016 14.40 14.61 14.28 14.42 62,294 -0.05(-0.34%)
Jun 13, 2016 14.64 14.80 14.42 14.47 71,837 -0.29(-1.97%)
Jun 10, 2016 14.53 14.84 14.49 14.76 93,059 -0.04(-0.26%)
Jun 09, 2016 14.98 15.04 14.67 14.80 97,027 -0.24(-1.61%)
Jun 08, 2016 14.89 15.08 14.52 15.04 98,835 +0.16(+1.04%)
Jun 07, 2016 14.74 14.94 14.45 14.89 144,463 +0.08(+0.52%)
Jun 06, 2016 14.67 14.89 14.53 14.81 112,421 +0.12(+0.79%)
Jun 03, 2016 14.63 14.99 14.37 14.69 127,388 +0.06(+0.40%)
Jun 02, 2016 14.37 14.66 14.30 14.63 124,747 +0.34(+2.38%)
Jun 01, 2016 14.19 14.38 13.95 14.29 206,674 +0.03(+0.20%)
May 31, 2016 14.32 14.42 14.16 14.26 260,504 +0.03(+0.21%)
May 27, 2016 14.24 14.24 14.24 14.24 184,523 +0.21(+1.52%)
May 26, 2016 13.71 14.27 13.63 14.02 260,908 +0.69(+5.15%)
May 25, 2016 13.02 13.57 13.02 13.33 133,546 +0.24(+1.85%)
May 24, 2016 12.62 13.18 12.62 13.09 109,062 +0.47(+3.76%)
May 23, 2016 13.02 13.23 12.59 12.62 101,737 -0.31(-2.40%)
May 20, 2016 12.75 12.97 12.49 12.93 119,165 +0.26(+2.06%)
May 19, 2016 12.68 13.01 12.59 12.67 106,443 +0.01(+0.08%)
May 18, 2016 12.49 12.80 12.34 12.66 104,257 +0.01(+0.08%)
May 17, 2016 13.02 13.15 12.42 12.65 154,693 -0.41(-3.11%)
May 16, 2016 13.16 13.22 13.03 13.05 95,697 -0.06(-0.44%)
May 13, 2016 13.24 13.53 13.06 13.11 175,384 -0.24(-1.81%)
May 12, 2016 13.04 13.41 12.92 13.35 208,965 +0.30(+2.30%)
May 11, 2016 13.70 13.88 13.05 13.05 149,569 -0.76(-5.53%)
May 10, 2016 13.94 14.27 13.67 13.82 131,368 -0.14(-0.97%)
May 09, 2016 13.60 14.23 13.60 13.95 167,759 +0.39(+2.85%)
May 06, 2016 13.57 13.61 12.96 13.57 373,397 -0.11(-0.78%)
May 05, 2016 14.37 14.60 13.38 13.67 196,619 -0.67(-4.66%)
May 04, 2016 14.49 14.76 14.30 14.34 139,055 -0.26(-1.79%)
May 03, 2016 14.57 15.00 14.36 14.60 141,323 -0.06(-0.40%)
May 02, 2016 14.28 14.70 14.15 14.66 101,007 +0.46(+3.27%)
Apr 29, 2016 14.57 14.57 14.12 14.20 149,263 -0.45(-3.10%)
Apr 28, 2016 15.26 15.26 14.61 14.65 98,898 -0.68(-4.42%)
Apr 27, 2016 15.22 15.45 15.11 15.33 146,587 +0.06(+0.38%)
Apr 26, 2016 15.00 15.56 15.00 15.27 195,343 +0.33(+2.20%)
Apr 25, 2016 14.84 14.95 14.69 14.94 101,186 +0.02(+0.13%)
Apr 22, 2016 14.80 14.96 14.73 14.92 111,437 +0.27(+1.85%)
Apr 21, 2016 14.82 14.82 14.49 14.65 116,701 -0.14(-0.92%)
Apr 20, 2016 14.92 15.06 14.31 14.79 82,419 -0.14(-0.91%)
Apr 19, 2016 14.79 15.04 14.66 14.92 161,705 +0.15(+1.05%)
Apr 18, 2016 14.42 14.77 14.07 14.77 123,976 +0.31(+2.14%)
Apr 15, 2016 14.23 14.56 14.20 14.46 87,479 +0.15(+1.01%)
Apr 14, 2016 14.40 14.47 13.86 14.31 87,362 -0.11(-0.74%)
Apr 13, 2016 13.75 14.44 13.73 14.42 150,751 +0.73(+5.30%)
Apr 12, 2016 13.63 13.84 13.37 13.69 100,286 +0.11(+0.78%)
Apr 11, 2016 13.81 13.95 13.57 13.59 80,901 -0.17(-1.27%)
Apr 08, 2016 13.77 13.85 13.54 13.76 151,458 -0.03(-0.21%)
Apr 07, 2016 14.56 14.56 13.77 13.79 246,235 -0.85(-5.82%)
Apr 06, 2016 14.44 14.65 13.97 14.64 207,174 +0.42(+2.93%)
Apr 05, 2016 14.37 14.55 14.18 14.22 159,425 -0.23(-1.61%)
Apr 04, 2016 14.67 14.85 14.40 14.46 134,853 -0.23(-1.58%)
Apr 01, 2016 14.33 14.87 14.31 14.69 119,704 +0.26(+1.81%)
Mar 31, 2016 14.58 14.72 14.43 14.43 92,240 -0.16(-1.13%)
Mar 30, 2016 14.68 14.69 14.47 14.59 143,295 -0.03(-0.20%)
Mar 29, 2016 13.98 14.62 13.75 14.62 186,505 +0.70(+5.00%)
Mar 28, 2016 13.95 14.27 13.84 13.92 228,662 -0.03(-0.21%)
Mar 24, 2016 13.61 13.95 13.95 13.95 283,257 +0.33(+2.41%)
Mar 23, 2016 13.88 13.95 12.86 13.62 593,681 -0.91(-6.26%)
Mar 22, 2016 14.86 15.04 14.16 14.53 213,150 -0.42(-2.78%)
Mar 21, 2016 14.75 15.46 14.27 14.95 241,148 +0.15(+0.98%)
Mar 18, 2016 14.76 15.02 13.88 14.81 318,760 +0.15(+1.06%)
Mar 17, 2016 14.18 14.66 14.00 14.65 378,489 +0.55(+3.91%)
Mar 16, 2016 14.18 14.37 13.97 14.10 159,958 -0.23(-1.62%)
Mar 15, 2016 14.52 15.28 14.21 14.33 128,420 -0.24(-1.66%)
Mar 14, 2016 14.60 14.87 13.74 14.57 104,199 -0.08(-0.53%)
Mar 11, 2016 14.81 14.92 14.58 14.65 185,157 -0.08(-0.53%)
Mar 10, 2016 14.65 15.32 14.43 14.73 140,773 +0.04(+0.26%)
Mar 09, 2016 15.01 15.01 14.58 14.69 152,621 -0.14(-0.91%)
Mar 08, 2016 14.59 14.89 14.44 14.82 242,496 +0.15(+0.99%)
Mar 07, 2016 14.51 14.82 14.37 14.68 306,206 +0.18(+1.27%)
Mar 04, 2016 13.89 14.46 13.89 14.50 177,232 +0.55(+3.96%)
Mar 03, 2016 14.06 14.06 13.49 13.94 255,074 -0.22(-1.57%)
Mar 02, 2016 14.31 14.31 13.49 14.17 257,362 -0.08(-0.54%)
Mar 01, 2016 13.86 14.37 13.57 14.24 260,328 +0.42(+3.01%)
Feb 29, 2016 13.86 14.26 13.74 13.83 281,092 -0.14(-0.97%)
Feb 26, 2016 14.22 14.44 13.84 13.96 234,571 -0.24(-1.70%)
Feb 25, 2016 14.02 14.36 13.60 14.21 422,224 +0.22(+1.59%)
Feb 24, 2016 13.41 14.01 13.24 13.98 145,475 +0.41(+3.05%)
Feb 23, 2016 13.42 13.95 13.39 13.57 133,769 +0.20(+1.51%)
Feb 22, 2016 13.67 14.17 13.31 13.37 245,953 -0.19(-1.42%)
Feb 19, 2016 13.21 13.79 13.08 13.56 186,589 +0.32(+2.40%)
Feb 18, 2016 13.10 13.72 12.83 13.24 174,621 +0.05(+0.37%)
Feb 17, 2016 13.28 13.68 13.18 13.19 202,013 +0.11(+0.81%)
Feb 16, 2016 12.95 13.29 12.52 13.09 351,243 +0.36(+2.80%)
Feb 12, 2016 12.60 12.73 12.73 12.73 160,314 +0.09(+0.69%)
Feb 11, 2016 12.36 12.94 12.21 12.64 149,311 +0.17(+1.39%)
Feb 10, 2016 12.39 12.69 12.28 12.47 264,368 +0.14(+1.09%)
Feb 09, 2016 12.35 12.81 12.19 12.34 137,869 -0.22(-1.77%)
Feb 08, 2016 12.31 13.53 11.86 12.56 213,315 +0.09(+0.70%)
Feb 05, 2016 12.54 12.67 12.21 12.47 188,214 -0.09(-0.69%)
Feb 04, 2016 14.22 14.52 12.44 12.56 384,779 -1.96(-13.48%)
Feb 03, 2016 14.93 14.93 14.39 14.51 129,366 -0.29(-1.95%)
Feb 02, 2016 15.02 15.07 14.72 14.80 130,698 -0.34(-2.23%)
Feb 01, 2016 15.66 15.66 14.98 15.14 188,742 -0.76(-4.79%)
Jan 29, 2016 15.13 15.93 15.13 15.90 305,149 +0.85(+5.63%)
Jan 28, 2016 14.95 15.16 14.74 15.05 214,436 +0.31(+2.09%)
Jan 27, 2016 15.09 15.23 14.60 14.75 148,862 -0.40(-2.67%)
Jan 26, 2016 14.35 15.26 14.34 15.15 155,319 +0.93(+6.50%)
Jan 25, 2016 14.31 14.47 14.18 14.22 121,724 -0.21(-1.47%)
Jan 22, 2016 14.42 14.56 14.07 14.44 180,940 +0.23(+1.63%)
Jan 21, 2016 14.30 14.86 14.15 14.21 266,043 -0.15(-1.07%)
Jan 20, 2016 14.06 14.55 13.69 14.36 156,118 +0.10(+0.68%)
Jan 19, 2016 14.57 14.63 13.99 14.26 219,204 -0.18(-1.27%)
Jan 15, 2016 13.93 14.45 14.45 14.45 156,786 +0.12(+0.81%)
Jan 14, 2016 14.48 14.58 14.12 14.33 127,588 -0.07(-0.47%)
Jan 13, 2016 14.95 15.15 14.35 14.40 162,430 -0.45(-3.05%)
Jan 12, 2016 14.97 15.37 14.49 14.85 231,432 +0.03(+0.19%)
Jan 11, 2016 15.16 15.24 14.57 14.82 150,874 -0.21(-1.41%)
Jan 08, 2016 15.20 15.58 14.96 15.03 254,734 -0.26(-1.70%)
Jan 07, 2016 15.12 15.97 15.06 15.29 639,825 -0.19(-1.24%)
Jan 06, 2016 14.99 15.84 14.91 15.49 383,768 +0.31(+2.03%)
Jan 05, 2016 15.28 15.54 15.01 15.18 223,369 -0.02(-0.13%)
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.