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 31, 2018 1.900 1.960 1.830 1.890 493,400 +0.02(+1.07%)
Dec 28, 2018 1.870 1.950 1.830 1.870 530,000 +0.01(+0.54%)
Dec 27, 2018 1.780 1.870 1.709 1.860 554,468 +0.07(+3.91%)
Dec 26, 2018 1.750 1.882 1.680 1.790 686,612 +0.05(+2.87%)
Dec 24, 2018 1.810 1.810 1.630 1.740 390,700 -0.05(-2.79%)
Dec 21, 2018 1.800 1.900 1.770 1.790 465,300 -0.01(-0.56%)
Dec 20, 2018 2.090 2.140 1.780 1.800 733,528 -0.27(-13.04%)
Dec 19, 2018 1.990 2.115 1.920 2.070 477,960 +0.07(+3.50%)
Dec 18, 2018 1.850 2.040 1.790 2.000 697,243 +0.16(+8.70%)
Dec 17, 2018 1.890 1.920 1.780 1.840 531,325 -0.04(-2.13%)
Dec 14, 2018 1.990 1.990 1.830 1.880 407,100 -0.10(-5.05%)
Dec 13, 2018 2.230 2.230 1.810 1.980 1,929,315 -0.54(-21.43%)
Dec 12, 2018 2.570 2.609 2.482 2.520 221,994 -0.02(-0.79%)
Dec 11, 2018 2.660 2.680 2.440 2.540 577,408 -0.11(-4.15%)
Dec 10, 2018 2.670 2.730 2.520 2.650 210,959 -0.03(-1.12%)
Dec 07, 2018 2.670 2.750 2.570 2.680 194,900 +0.01(+0.37%)
Dec 06, 2018 2.550 2.703 2.530 2.670 289,941 +0.06(+2.30%)
Dec 04, 2018 2.850 2.930 2.600 2.610 526,300 -0.25(-8.74%)
Dec 03, 2018 2.970 2.970 2.810 2.860 716,233 -0.06(-2.05%)
Nov 30, 2018 2.980 3.040 2.880 2.920 857,300 -0.06(-2.01%)
Nov 29, 2018 3.100 3.210 2.960 2.980 415,390 -0.10(-3.25%)
Nov 28, 2018 2.930 3.240 2.890 3.080 690,105 +0.17(+5.84%)
Nov 27, 2018 2.910 3.000 2.890 2.910 205,924 +0.00(+0.00%)
Nov 26, 2018 2.990 3.040 2.890 2.910 323,284 -0.06(-2.02%)
Nov 23, 2018 3.000 3.080 2.960 2.970 139,200 -0.03(-1.00%)
Nov 21, 2018 3.000 3.000 3.000 0 -0.05(-1.64%)
Nov 20, 2018 3.030 3.110 2.930 3.050 321,006 -0.08(-2.56%)
Nov 19, 2018 3.200 3.290 3.065 3.130 326,550 -0.09(-2.80%)
Nov 16, 2018 3.150 3.310 3.130 3.220 337,500 +0.05(+1.58%)
Nov 15, 2018 3.180 3.250 3.020 3.170 497,168 -0.02(-0.63%)
Nov 14, 2018 3.400 3.440 3.180 3.190 427,467 -0.14(-4.20%)
Nov 13, 2018 3.440 3.520 3.310 3.330 427,308 -0.11(-3.20%)
Nov 12, 2018 3.430 3.580 3.340 3.440 826,339 +0.01(+0.29%)
Nov 09, 2018 3.240 3.470 3.160 3.430 1,488,800 +0.19(+5.86%)
Nov 08, 2018 3.110 3.300 3.010 3.240 573,624 +0.11(+3.51%)
Nov 07, 2018 3.180 3.290 3.060 3.130 471,935 -0.02(-0.63%)
Nov 06, 2018 3.130 3.260 3.060 3.150 441,543 +0.02(+0.64%)
Nov 05, 2018 3.000 3.370 3.000 3.130 1,239,764 +0.12(+3.99%)
Nov 02, 2018 2.830 3.060 2.830 3.010 913,300 +0.16(+5.61%)
Nov 01, 2018 2.750 2.890 2.720 2.850 604,170 +0.11(+4.01%)
Oct 31, 2018 2.610 2.790 2.570 2.740 432,702 +0.13(+4.98%)
Oct 30, 2018 2.560 2.670 2.530 2.610 1,103,587 +0.05(+1.95%)
Oct 29, 2018 2.540 2.780 2.480 2.560 2,233,596 +0.10(+4.07%)
Oct 26, 2018 2.520 2.550 2.410 2.460 529,100 -0.09(-3.53%)
Oct 25, 2018 2.630 2.630 2.350 2.550 1,385,070 -0.09(-3.41%)
Oct 24, 2018 2.710 2.830 2.535 2.640 1,003,625 +0.01(+0.38%)
Oct 23, 2018 2.760 2.880 2.620 2.630 1,608,710 -0.31(-10.54%)
Oct 22, 2018 3.170 3.410 2.900 2.940 1,697,002 -0.25(-7.84%)
Oct 19, 2018 2.900 3.230 2.810 3.190 2,498,800 +0.28(+9.62%)
Oct 18, 2018 2.780 3.130 2.750 2.910 2,391,194 +0.13(+4.68%)
Oct 17, 2018 2.650 2.840 2.500 2.780 2,081,516 +0.13(+4.91%)
Oct 16, 2018 2.570 2.740 2.500 2.650 598,541 +0.09(+3.52%)
Oct 15, 2018 2.520 2.600 2.330 2.560 514,919 +0.06(+2.40%)
Oct 12, 2018 2.580 2.670 2.470 2.500 482,200 -0.06(-2.34%)
Oct 11, 2018 2.210 2.580 2.180 2.560 1,444,612 +0.37(+16.89%)
Oct 10, 2018 2.280 2.350 2.190 2.190 411,226 -0.09(-3.95%)
Oct 09, 2018 2.160 2.350 2.160 2.280 454,816 +0.12(+5.56%)
Oct 08, 2018 2.080 2.240 2.070 2.160 522,563 +0.09(+4.35%)
Oct 05, 2018 2.070 2.130 2.070 2.070 171,900 -0.01(-0.48%)
Oct 04, 2018 2.020 2.140 2.005 2.080 234,775 +0.05(+2.46%)
Oct 03, 2018 2.040 2.040 1.990 2.030 275,465 -0.02(-0.98%)
Oct 02, 2018 2.040 2.050 2.000 2.050 458,539 +0.01(+0.49%)
Oct 01, 2018 2.050 2.150 2.010 2.040 595,591 +0.00(+0.00%)
Sep 28, 2018 2.030 2.050 2.000 2.040 383,500 +0.00(+0.00%)
Sep 27, 2018 2.030 2.080 1.990 2.040 533,513 +0.00(+0.00%)
Sep 26, 2018 2.010 2.040 1.990 2.040 288,202 +0.04(+2.00%)
Sep 25, 2018 1.950 2.020 1.950 2.000 549,053 +0.03(+1.52%)
Sep 24, 2018 1.960 1.995 1.920 1.970 797,239 +0.00(+0.00%)
Sep 21, 2018 1.960 2.020 1.940 1.970 738,000 -0.02(-1.01%)
Sep 20, 2018 2.030 2.060 1.880 1.990 929,665 -0.04(-1.97%)
Sep 19, 2018 2.050 2.110 2.000 2.030 719,373 +0.01(+0.50%)
Sep 18, 2018 2.180 2.230 2.010 2.020 1,296,511 -0.15(-6.91%)
Sep 17, 2018 2.140 2.280 2.130 2.170 588,944 +0.02(+0.93%)
Sep 14, 2018 2.090 2.230 2.090 2.150 874,800 -0.03(-1.38%)
Sep 13, 2018 2.190 2.350 2.100 2.180 2,314,095 -0.48(-18.05%)
Sep 12, 2018 2.470 2.740 2.390 2.660 1,890,381 +0.15(+5.98%)
Sep 11, 2018 2.900 2.900 2.400 2.510 5,667,834 -0.46(-15.49%)
Sep 10, 2018 2.460 2.980 2.330 2.970 36,239,464 +1.34(+81.65%)
Sep 07, 2018 1.710 1.720 1.630 1.635 454,800 -0.07(-4.39%)
Sep 06, 2018 1.750 1.790 1.700 1.710 221,558 -0.05(-2.84%)
Sep 05, 2018 1.890 1.890 1.710 1.760 518,337 -0.14(-7.37%)
Sep 04, 2018 1.690 1.920 1.660 1.900 1,263,083 +0.19(+11.11%)
Aug 31, 2018 1.710 1.710 1.710 0 +0.18(+11.76%)
Aug 30, 2018 1.600 1.630 1.500 1.530 485,358 -0.06(-3.77%)
Aug 29, 2018 1.680 1.707 1.590 1.590 431,293 -0.10(-5.92%)
Aug 28, 2018 1.690 1.697 1.660 1.690 190,385 +0.01(+0.60%)
Aug 27, 2018 1.730 1.750 1.660 1.680 223,312 -0.03(-1.75%)
Aug 24, 2018 1.690 1.770 1.690 1.710 603,400 +0.02(+1.18%)
Aug 23, 2018 1.750 1.750 1.660 1.690 264,102 -0.05(-2.87%)
Aug 22, 2018 1.740 1.770 1.720 1.740 222,742 +0.00(+0.00%)
Aug 21, 2018 1.780 1.810 1.720 1.740 431,166 -0.04(-2.25%)
Aug 20, 2018 1.780 1.820 1.735 1.780 269,638 +0.00(+0.00%)
Aug 17, 2018 1.810 1.810 1.750 1.780 313,300 -0.01(-0.56%)
Aug 16, 2018 1.860 1.870 1.790 1.790 398,822 -0.05(-2.72%)
Aug 15, 2018 1.770 1.860 1.730 1.840 589,647 +0.07(+3.95%)
Aug 14, 2018 1.750 1.810 1.730 1.770 328,599 -0.02(-1.12%)
Aug 13, 2018 1.810 1.830 1.700 1.790 401,334 -0.03(-1.65%)
Aug 10, 2018 1.820 1.850 1.730 1.820 539,000 +0.00(+0.00%)
Aug 09, 2018 1.830 1.880 1.780 1.820 481,222 -0.02(-1.09%)
Aug 08, 2018 1.840 1.875 1.800 1.840 405,583 -0.01(-0.54%)
Aug 07, 2018 1.900 1.915 1.790 1.850 1,011,662 -0.03(-1.60%)
Aug 06, 2018 2.030 2.030 1.840 1.880 942,361 -0.16(-7.84%)
Aug 03, 2018 2.060 2.080 2.010 2.040 294,900 -0.02(-0.97%)
Aug 02, 2018 2.100 2.100 2.045 2.060 287,770 -0.05(-2.37%)
Aug 01, 2018 2.180 2.200 2.080 2.110 393,674 -0.07(-3.21%)
Jul 31, 2018 2.120 2.200 2.080 2.180 306,063 +0.06(+2.83%)
Jul 30, 2018 2.170 2.180 2.100 2.120 422,531 -0.03(-1.40%)
Jul 27, 2018 2.140 2.170 2.090 2.150 376,000 +0.03(+1.42%)
Jul 26, 2018 2.070 2.120 2.040 2.120 367,692 +0.07(+3.41%)
Jul 25, 2018 2.050 2.100 2.030 2.050 419,882 -0.01(-0.49%)
Jul 24, 2018 2.210 2.211 2.050 2.060 868,713 -0.12(-5.50%)
Jul 23, 2018 2.190 2.220 2.120 2.180 414,612 -0.02(-0.91%)
Jul 20, 2018 2.250 2.250 2.150 2.200 614,977 -0.03(-1.35%)
Jul 19, 2018 2.210 2.260 2.210 2.230 442,158 +0.02(+0.90%)
Jul 18, 2018 2.200 2.230 2.160 2.210 414,577 +0.00(+0.00%)
Jul 17, 2018 2.150 2.230 2.150 2.210 470,782 +0.04(+1.84%)
Jul 16, 2018 2.210 2.250 2.150 2.170 741,087 -0.03(-1.36%)
Jul 13, 2018 2.200 665,483 +0.03(+1.38%)
Jul 12, 2018 2.220 2.260 2.160 2.170 599,029 -0.04(-1.81%)
Jul 11, 2018 2.240 2.290 2.130 2.210 678,332 -0.04(-1.78%)
Jul 10, 2018 2.250 2.300 2.180 2.250 701,875 +0.00(+0.00%)
Jul 09, 2018 2.270 2.301 2.240 2.250 955,545 -0.02(-0.88%)
Jul 06, 2018 2.230 2.370 2.210 2.270 877,217 +0.03(+1.34%)
Jul 05, 2018 2.180 2.290 2.080 2.240 984,324 +0.07(+3.23%)
Jul 03, 2018 2.170 2.170 2.170 0 +0.02(+0.93%)
Jul 02, 2018 2.250 2.250 2.110 2.150 970,934 -0.13(-5.70%)
Jun 29, 2018 2.050 2.290 1.980 2.280 1,429,205 +0.24(+11.76%)
Jun 28, 2018 2.140 2.150 1.810 2.040 2,007,614 -0.12(-5.56%)
Jun 27, 2018 2.100 2.240 2.080 2.160 897,809 +0.06(+2.86%)
Jun 26, 2018 2.500 2.530 2.020 2.100 4,101,545 -0.42(-16.67%)
Jun 25, 2018 2.400 2.650 2.340 2.520 2,848,376 +0.14(+5.88%)
Jun 22, 2018 2.290 2.520 2.231 2.380 7,095,601 +0.11(+4.85%)
Jun 21, 2018 2.260 2.370 2.161 2.270 1,854,064 -0.01(-0.44%)
Jun 20, 2018 2.380 2.540 2.140 2.280 3,242,224 -0.02(-0.87%)
Jun 19, 2018 2.140 2.360 2.020 2.300 2,178,012 +0.16(+7.48%)
Jun 18, 2018 1.950 2.195 1.900 2.140 2,811,604 +0.17(+8.63%)
Jun 15, 2018 2.050 1.820 1.970 2,591,896 +0.15(+8.24%)
Jun 14, 2018 1.660 1.820 1.570 1.820 2,382,989 +0.07(+4.00%)
Jun 13, 2018 1.800 1.840 1.691 1.750 1,387,904 -0.05(-2.78%)
Jun 12, 2018 1.760 1.830 1.750 1.800 1,038,697 +0.05(+2.86%)
Jun 11, 2018 1.740 1.810 1.680 1.750 874,801 +0.02(+1.16%)
Jun 08, 2018 1.680 1.740 1.678 1.730 747,971 +0.07(+4.22%)
Jun 07, 2018 1.780 1.820 1.655 1.660 1,256,449 -0.13(-7.26%)
Jun 06, 2018 1.660 1.800 1.650 1.790 1,904,993 +0.14(+8.48%)
Jun 05, 2018 1.560 1.710 1.510 1.650 1,971,408 +0.10(+6.45%)
Jun 04, 2018 1.400 1.645 1.400 1.550 3,216,674 +0.17(+12.32%)
Jun 01, 2018 1.430 1.440 1.300 1.380 7,803,722 -0.03(-2.13%)
May 31, 2018 1.560 1.560 1.410 1.410 2,146,573 -0.14(-8.74%)
May 30, 2018 1.570 1.570 1.540 1.545 867,227 -0.01(-0.32%)
May 29, 2018 1.550 1.570 1.510 1.550 1,921,659 -0.14(-8.28%)
May 25, 2018 1.690 1.690 1.690 0 +0.06(+3.68%)
May 24, 2018 1.570 1.660 1.530 1.630 841,056 +0.07(+4.49%)
May 23, 2018 1.600 1.630 1.550 1.560 1,321,344 -0.03(-1.89%)
May 22, 2018 1.630 1.670 1.570 1.590 1,408,690 -0.04(-2.45%)
May 21, 2018 1.690 1.700 1.620 1.630 968,771 -0.04(-2.40%)
May 18, 2018 1.730 1.780 1.645 1.670 1,215,806 -0.06(-3.47%)
May 17, 2018 1.790 1.840 1.700 1.730 844,212 -0.06(-3.62%)
May 16, 2018 1.710 1.880 1.710 1.795 1,078,173 +0.10(+5.90%)
May 15, 2018 1.850 1.850 1.660 1.695 1,333,367 -0.16(-8.38%)
May 14, 2018 1.570 1.980 1.550 1.850 4,207,613 +0.29(+18.59%)
May 11, 2018 1.600 1.610 1.535 1.560 3,086,851 -0.05(-3.11%)
May 10, 2018 1.670 1.700 1.590 1.610 1,335,972 -0.02(-1.23%)
May 09, 2018 1.600 1.710 1.581 1.630 1,192,436 +0.03(+1.87%)
May 08, 2018 1.800 1.850 1.560 1.600 3,334,039 -0.06(-3.90%)
May 07, 2018 1.730 1.730 1.640 1.665 1,244,096 +0.04(+2.15%)
May 04, 2018 1.820 1.820 1.540 1.630 3,025,038 -0.11(-6.32%)
May 03, 2018 1.960 1.978 1.740 1.740 2,176,771 -0.21(-10.77%)
May 02, 2018 2.100 2.113 1.800 1.950 2,871,945 -0.10(-4.88%)
May 01, 2018 2.410 2.416 2.040 2.050 2,102,672 -0.35(-14.41%)
Apr 30, 2018 2.900 2.900 2.390 2.395 2,383,742 -0.52(-17.98%)
Apr 27, 2018 2.910 3.000 2.890 2.920 385,685 +0.01(+0.34%)
Apr 26, 2018 2.980 3.050 2.860 2.910 474,155 -0.04(-1.36%)
Apr 25, 2018 3.080 3.080 2.940 2.950 327,827 -0.15(-4.84%)
Apr 24, 2018 2.880 3.150 2.850 3.100 908,628 +0.22(+7.64%)
Apr 23, 2018 2.900 2.925 2.755 2.880 403,602 -0.03(-1.03%)
Apr 20, 2018 2.860 2.910 2.810 2.910 354,508 +0.05(+1.75%)
Apr 19, 2018 2.970 3.000 2.820 2.860 628,687 -0.08(-2.72%)
Apr 18, 2018 3.210 3.240 2.930 2.940 1,479,414 -0.30(-9.26%)
Apr 17, 2018 2.900 3.270 2.875 3.240 1,285,289 +0.38(+13.29%)
Apr 16, 2018 2.850 2.980 2.820 2.860 508,638 +0.02(+0.70%)
Apr 13, 2018 2.880 2.960 2.770 2.840 391,514 -0.05(-1.73%)
Apr 12, 2018 2.910 2.960 2.880 2.890 205,749 -0.02(-0.69%)
Apr 11, 2018 2.860 2.970 2.820 2.910 396,410 +0.03(+1.04%)
Apr 10, 2018 2.830 2.980 2.830 2.880 489,545 +0.09(+3.23%)
Apr 09, 2018 2.980 3.020 2.790 2.790 647,639 -0.17(-5.74%)
Apr 06, 2018 3.090 3.190 2.930 2.960 548,483 -0.15(-4.82%)
Apr 05, 2018 3.150 3.190 3.025 3.110 378,840 -0.02(-0.64%)
Apr 04, 2018 2.940 3.240 2.770 3.130 958,475 +0.16(+5.39%)
Apr 03, 2018 2.850 2.980 2.760 2.970 447,982 +0.15(+5.32%)
Apr 02, 2018 2.930 2.970 2.755 2.820 692,401 -0.17(-5.69%)
Mar 29, 2018 2.990 2.990 2.990 0 +0.14(+4.91%)
Mar 28, 2018 2.750 3.000 2.671 2.850 1,199,766 +0.11(+4.01%)
Mar 27, 2018 2.820 2.820 2.660 2.740 1,347,548 -0.08(-2.84%)
Mar 26, 2018 2.770 2.850 2.575 2.820 1,628,063 +0.07(+2.55%)
Mar 23, 2018 2.530 2.790 2.530 2.750 1,196,444 +0.24(+9.56%)
Mar 22, 2018 2.440 2.580 2.400 2.510 980,446 +0.06(+2.45%)
Mar 21, 2018 2.410 2.470 2.360 2.450 549,547 +0.03(+1.24%)
Mar 20, 2018 2.660 2.670 2.410 2.420 1,023,936 -0.24(-9.02%)
Mar 19, 2018 2.810 2.860 2.600 2.660 922,400 -0.15(-5.34%)
Mar 16, 2018 2.700 2.880 2.690 2.810 2,611,539 +0.12(+4.46%)
Mar 15, 2018 2.940 2.990 2.635 2.690 1,320,454 -0.22(-7.56%)
Mar 14, 2018 3.070 3.130 2.880 2.910 1,338,477 -0.14(-4.59%)
Mar 13, 2018 3.110 3.190 3.050 3.050 788,525 -0.03(-0.97%)
Mar 12, 2018 3.210 3.390 3.070 3.080 981,715 -0.12(-3.75%)
Mar 09, 2018 3.280 3.320 3.090 3.200 1,617,402 -0.08(-2.44%)
Mar 08, 2018 3.300 3.370 3.190 3.280 1,116,764 -0.08(-2.38%)
Mar 07, 2018 3.280 3.415 3.280 3.360 2,123,389 -0.02(-0.59%)
Mar 06, 2018 3.370 3.430 3.265 3.380 1,894,306 -0.04(-1.17%)
Mar 05, 2018 3.370 3.430 3.310 3.420 976,874 +0.01(+0.29%)
Mar 02, 2018 3.230 3.470 3.160 3.410 1,119,258 +0.10(+3.02%)
Mar 01, 2018 3.280 3.350 3.170 3.310 1,331,709 -0.02(-0.60%)
Feb 28, 2018 3.440 3.500 3.310 3.330 866,093 -0.12(-3.48%)
Feb 27, 2018 3.310 3.472 3.290 3.450 1,692,372 +0.11(+3.29%)
Feb 26, 2018 3.190 3.360 3.190 3.340 524,941 +0.10(+3.09%)
Feb 23, 2018 3.160 3.270 3.095 3.240 618,512 +0.05(+1.57%)
Feb 22, 2018 3.170 3.190 647,540 -0.14(-4.20%)
Feb 21, 2018 3.200 3.510 3.200 3.330 5,247,234 +0.15(+4.72%)
Feb 20, 2018 3.180 3.210 3.105 3.180 1,333,711 +0.00(+0.00%)
Feb 16, 2018 3.180 3.180 3.180 0 +0.11(+3.58%)
Feb 15, 2018 3.010 3.150 2.960 3.070 481,895 +0.10(+3.37%)
Feb 14, 2018 2.930 3.010 2.850 2.970 382,907 +0.04(+1.37%)
Feb 13, 2018 3.000 3.060 2.920 2.930 507,401 -0.07(-2.33%)
Feb 12, 2018 3.010 3.090 2.930 3.000 548,201 -0.01(-0.33%)
Feb 09, 2018 3.060 3.100 2.850 3.010 675,550 -0.01(-0.33%)
Feb 08, 2018 3.190 3.240 3.010 3.020 632,234 -0.15(-4.73%)
Feb 07, 2018 3.140 3.280 3.140 3.170 514,401 +0.02(+0.63%)
Feb 06, 2018 3.030 3.220 3.020 3.150 962,311 +0.06(+1.94%)
Feb 05, 2018 3.080 3.350 3.060 3.090 1,171,199 +0.01(+0.32%)
Feb 02, 2018 3.230 3.244 3.070 3.080 671,696 -0.21(-6.38%)
Feb 01, 2018 3.320 3.420 3.170 3.290 1,038,541 -0.02(-0.60%)
Jan 31, 2018 3.760 3.819 3.290 3.310 1,436,125 -0.45(-11.97%)
Jan 30, 2018 3.660 3.770 3.640 3.760 430,352 +0.09(+2.45%)
Jan 29, 2018 3.640 3.689 3.550 3.670 672,920 +0.03(+0.82%)
Jan 26, 2018 3.730 3.740 3.610 3.640 501,828 -0.05(-1.36%)
Jan 25, 2018 3.780 3.830 3.630 3.690 967,962 -0.04(-1.07%)
Jan 24, 2018 3.880 3.920 3.720 3.730 542,427 -0.12(-3.12%)
Jan 23, 2018 3.980 4.060 3.849 3.850 319,520 -0.12(-3.02%)
Jan 22, 2018 3.830 4.030 3.811 3.970 452,419 +0.04(+1.02%)
Jan 19, 2018 3.820 3.975 3.730 3.930 379,431 +0.13(+3.42%)
Jan 18, 2018 3.840 3.900 3.790 3.800 300,822 -0.06(-1.55%)
Jan 17, 2018 3.870 3.990 3.840 3.860 407,164 -0.01(-0.26%)
Jan 16, 2018 4.180 4.230 3.850 3.870 589,656 -0.25(-6.07%)
Jan 12, 2018 4.120 4.120 4.120 0 +0.03(+0.73%)
Jan 11, 2018 3.890 4.300 3.870 4.090 1,629,214 +0.20(+5.14%)
Jan 10, 2018 3.990 3.890 1,243,428 +0.14(+3.73%)
Jan 09, 2018 3.620 3.820 3.540 3.750 1,904,742 +0.15(+4.17%)
Jan 08, 2018 3.700 3.740 3.520 3.600 975,360 -0.11(-2.96%)
Jan 05, 2018 3.860 3.870 3.690 3.710 1,211,496 -0.15(-3.89%)
Jan 04, 2018 3.990 4.000 3.720 3.860 1,195,858 -0.18(-4.46%)
Jan 03, 2018 4.050 4.060 3.970 4.040 479,263 +0.00(+0.00%)
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.