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 (%)
Apr 30, 2008 5.300 5.600 5.210 5.450 10,342 +0.15(+2.83%)
Apr 29, 2008 5.310 5.450 5.260 5.300 7,513 +0.07(+1.26%)
Apr 28, 2008 5.290 5.440 5.234 5.234 4,665 -0.01(-0.11%)
Apr 25, 2008 5.220 5.310 5.200 5.240 7,800 +0.05(+0.96%)
Apr 24, 2008 5.240 5.250 5.190 5.190 2,050 -0.00(-0.10%)
Apr 23, 2008 5.400 5.400 5.100 5.195 9,500 -0.30(-5.55%)
Apr 22, 2008 5.450 5.500 5.450 5.500 1,740 +0.05(+0.92%)
Apr 21, 2008 5.200 5.450 5.200 5.450 5,904 +0.25(+4.81%)
Apr 18, 2008 5.140 5.200 5.029 5.200 6,100 +0.16(+3.17%)
Apr 17, 2008 5.000 5.050 5.000 5.040 6,099 +0.04(+0.80%)
Apr 16, 2008 5.000 5.050 4.950 5.000 16,200 +0.00(+0.00%)
Apr 15, 2008 5.150 5.150 4.990 5.000 18,400 -0.08(-1.67%)
Apr 14, 2008 5.060 5.100 5.050 5.085 13,300 -0.04(-0.88%)
Apr 11, 2008 5.100 5.140 5.070 5.130 8,400 +0.00(+0.00%)
Apr 10, 2008 5.170 5.260 5.130 5.130 5,200 -0.09(-1.72%)
Apr 09, 2008 5.280 5.350 5.200 5.220 6,500 -0.08(-1.51%)
Apr 08, 2008 5.230 5.300 5.230 5.300 1,700 +0.02(+0.38%)
Apr 07, 2008 5.050 5.280 5.020 5.280 56,800 +0.12(+2.33%)
Apr 04, 2008 5.097 5.160 5.070 5.160 3,800 +0.11(+2.18%)
Apr 03, 2008 5.350 5.350 5.050 5.050 12,900 -0.25(-4.72%)
Apr 02, 2008 5.210 5.300 5.210 5.300 2,000 +0.10(+1.92%)
Apr 01, 2008 5.200 5.224 5.140 5.200 5,600 +0.07(+1.36%)
Mar 31, 2008 5.300 5.300 5.070 5.130 8,700 -0.29(-5.35%)
Mar 28, 2008 5.400 5.520 5.100 5.420 61,100 -0.10(-1.81%)
Mar 27, 2008 5.520 5.520 5.400 5.520 2,600 +0.00(+0.00%)
Mar 26, 2008 5.470 5.540 5.400 5.520 8,800 +0.10(+1.85%)
Mar 25, 2008 5.480 5.480 5.300 5.420 12,600 +0.02(+0.37%)
Mar 24, 2008 5.120 5.450 5.100 5.400 13,000 +0.30(+5.88%)
Mar 21, 2008 5.050 5.100 5.050 5.100 3,600 +0.00(+0.00%)
Mar 20, 2008 5.050 5.100 5.050 5.100 3,600 +0.04(+0.79%)
Mar 19, 2008 5.210 5.250 5.060 5.060 7,100 -0.14(-2.69%)
Mar 18, 2008 5.210 5.280 5.050 5.200 12,400 +0.20(+4.00%)
Mar 17, 2008 5.030 5.180 4.900 5.000 15,900 -0.17(-3.29%)
Mar 14, 2008 5.160 5.180 5.020 5.170 6,800 +0.12(+2.38%)
Mar 13, 2008 5.150 5.150 5.050 5.050 6,100 -0.03(-0.59%)
Mar 12, 2008 5.020 5.090 5.020 5.080 3,200 +0.05(+0.99%)
Mar 11, 2008 5.030 5.100 5.020 5.030 2,600 +0.01(+0.20%)
Mar 10, 2008 5.110 5.140 5.020 5.020 14,700 -0.04(-0.79%)
Mar 07, 2008 5.110 5.200 5.060 5.060 11,900 -0.19(-3.62%)
Mar 06, 2008 5.290 5.290 5.200 5.250 4,200 +0.00(+0.00%)
Mar 05, 2008 5.450 5.450 5.250 5.250 2,100 -0.12(-2.23%)
Mar 04, 2008 5.469 5.500 5.350 5.370 8,600 -0.17(-3.07%)
Mar 03, 2008 5.080 5.660 5.060 5.540 16,724 +0.42(+8.20%)
Feb 29, 2008 5.200 5.300 5.060 5.120 9,100 -0.19(-3.58%)
Feb 28, 2008 5.140 5.650 5.060 5.310 18,466 +0.21(+4.12%)
Feb 27, 2008 5.350 5.350 5.060 5.100 48,521 -0.23(-4.32%)
Feb 26, 2008 5.250 5.350 5.250 5.330 7,200 +0.10(+1.91%)
Feb 25, 2008 5.400 5.639 5.230 5.230 14,200 -0.15(-2.82%)
Feb 22, 2008 5.430 5.500 5.250 5.382 21,210 -0.10(-1.79%)
Feb 21, 2008 5.590 5.700 5.400 5.480 8,500 -0.15(-2.66%)
Feb 20, 2008 5.640 5.750 5.510 5.630 13,500 -0.13(-2.26%)
Feb 19, 2008 5.800 5.910 5.760 5.760 5,900 +0.01(+0.17%)
Feb 18, 2008 5.600 6.050 5.600 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.600 6.050 5.600 5.750 19,000 +0.08(+1.41%)
Feb 14, 2008 5.730 5.900 5.500 5.670 29,700 -0.11(-1.90%)
Feb 13, 2008 5.930 5.930 5.750 5.780 9,600 -0.07(-1.20%)
Feb 12, 2008 5.770 5.870 5.770 5.850 13,800 +0.09(+1.56%)
Feb 11, 2008 5.920 5.920 5.760 5.760 5,200 -0.13(-2.21%)
Feb 08, 2008 5.810 5.890 5.800 5.890 8,000 +0.09(+1.55%)
Feb 07, 2008 5.770 5.850 5.710 5.800 13,500 -0.24(-3.97%)
Feb 06, 2008 5.670 6.050 5.670 6.040 6,200 +0.33(+5.78%)
Feb 05, 2008 6.050 6.050 5.700 5.710 26,112 -0.34(-5.62%)
Feb 04, 2008 5.880 6.050 5.840 6.050 6,500 +0.23(+3.97%)
Feb 01, 2008 5.970 6.050 5.790 5.819 10,925 -0.13(-2.20%)
Jan 31, 2008 6.050 6.050 5.950 5.950 4,800 -0.12(-1.98%)
Jan 30, 2008 6.120 6.120 6.000 6.070 6,800 -0.03(-0.49%)
Jan 29, 2008 6.000 6.110 5.880 6.100 29,100 +0.15(+2.52%)
Jan 28, 2008 5.490 6.080 5.490 5.950 37,795 +0.38(+6.82%)
Jan 25, 2008 5.350 5.750 5.350 5.570 14,400 +0.17(+3.15%)
Jan 24, 2008 5.350 5.440 5.310 5.400 5,400 +0.00(+0.00%)
Jan 23, 2008 5.390 5.510 5.360 5.400 9,400 -0.14(-2.53%)
Jan 22, 2008 5.100 5.550 5.100 5.540 11,640 -0.05(-0.89%)
Jan 21, 2008 5.600 5.700 5.590 5.590 0 +0.00(+0.00%)
Jan 18, 2008 5.600 5.700 5.590 5.590 6,200 -0.03(-0.53%)
Jan 17, 2008 5.720 5.720 5.600 5.620 10,200 -0.05(-0.88%)
Jan 16, 2008 5.630 5.710 5.600 5.670 9,400 -0.09(-1.56%)
Jan 15, 2008 5.640 5.770 5.630 5.760 6,400 +0.07(+1.23%)
Jan 14, 2008 5.700 5.700 5.600 5.690 18,770 -0.01(-0.18%)
Jan 11, 2008 5.790 5.790 5.650 5.700 19,400 -0.05(-0.87%)
Jan 10, 2008 6.100 6.100 5.700 5.750 42,100 -0.27(-4.49%)
Jan 09, 2008 5.970 6.030 5.700 6.020 18,100 +0.12(+2.03%)
Jan 08, 2008 6.190 6.340 5.810 5.900 46,800 -0.34(-5.45%)
Jan 07, 2008 6.080 6.240 6.080 6.240 8,800 +0.10(+1.63%)
Jan 04, 2008 6.200 6.200 6.000 6.140 13,000 -0.06(-0.97%)
Jan 03, 2008 6.260 6.290 6.150 6.200 11,900 -0.05(-0.80%)
Jan 02, 2008 6.350 6.430 6.250 6.250 8,700 -0.10(-1.57%)
Jan 01, 2008 6.200 6.600 6.000 6.350 0 +0.00(+0.00%)
Dec 31, 2007 6.200 6.600 6.000 6.350 46,642 +0.25(+4.10%)
Dec 28, 2007 6.070 6.200 5.990 6.100 47,700 +0.12(+2.01%)
Dec 27, 2007 6.170 6.200 5.870 5.980 56,400 -0.22(-3.55%)
Dec 26, 2007 6.370 6.500 6.160 6.200 30,700 +0.04(+0.70%)
Dec 24, 2007 6.170 6.200 6.060 6.157 15,700 -0.00(-0.05%)
Dec 21, 2007 6.200 6.400 6.150 6.160 31,400 -0.13(-2.07%)
Dec 20, 2007 6.280 6.350 6.170 6.290 9,106 +0.13(+2.11%)
Dec 19, 2007 6.180 6.280 6.150 6.160 14,600 -0.03(-0.48%)
Dec 18, 2007 6.160 6.220 6.100 6.190 16,900 +0.02(+0.32%)
Dec 17, 2007 6.160 6.350 6.060 6.170 27,720 -0.12(-1.91%)
Dec 14, 2007 6.260 6.450 6.220 6.290 12,400 -0.06(-0.94%)
Dec 13, 2007 6.450 6.480 6.250 6.350 7,100 -0.08(-1.24%)
Dec 12, 2007 6.450 6.490 6.430 6.430 4,200 +0.07(+1.10%)
Dec 11, 2007 6.460 6.650 6.360 6.360 9,500 -0.19(-2.90%)
Dec 10, 2007 6.300 6.550 6.300 6.550 9,700 +0.11(+1.71%)
Dec 07, 2007 6.450 6.460 6.192 6.440 19,300 -0.03(-0.46%)
Dec 06, 2007 6.100 6.490 6.100 6.470 16,200 +0.37(+6.07%)
Dec 05, 2007 6.470 6.470 6.060 6.100 31,800 -0.46(-7.01%)
Dec 04, 2007 6.910 6.950 6.550 6.560 13,200 -0.39(-5.61%)
Dec 03, 2007 7.000 7.250 6.800 6.950 11,720 -0.03(-0.43%)
Nov 30, 2007 6.290 7.280 6.290 6.980 34,100 +0.63(+9.92%)
Nov 29, 2007 6.350 6.380 6.270 6.350 15,500 +0.00(+0.00%)
Nov 28, 2007 6.410 6.410 6.150 6.350 36,000 -0.12(-1.85%)
Nov 27, 2007 6.120 6.500 6.050 6.470 29,200 +0.37(+6.07%)
Nov 26, 2007 6.250 6.500 6.050 6.100 71,500 -0.15(-2.40%)
Nov 23, 2007 6.200 6.310 6.150 6.250 22,806 -0.03(-0.48%)
Nov 21, 2007 6.600 6.600 6.200 6.280 32,500 -0.27(-4.12%)
Nov 20, 2007 6.550 6.610 6.360 6.550 23,700 -0.05(-0.76%)
Nov 19, 2007 6.190 6.800 6.190 6.600 16,100 -0.20(-2.94%)
Nov 16, 2007 7.050 7.050 6.700 6.800 21,900 -0.20(-2.86%)
Nov 15, 2007 7.000 7.100 6.800 7.000 26,700 -0.06(-0.85%)
Nov 14, 2007 7.950 8.060 6.970 7.060 65,290 -0.59(-7.71%)
Nov 13, 2007 7.620 7.660 7.600 7.650 5,900 +0.08(+1.06%)
Nov 12, 2007 7.760 7.810 7.370 7.570 29,200 -0.05(-0.66%)
Nov 09, 2007 7.540 7.700 7.420 7.620 14,122 -0.18(-2.31%)
Nov 08, 2007 7.210 7.900 7.210 7.800 31,161 -0.11(-1.39%)
Nov 07, 2007 7.980 8.000 7.910 7.910 20,400 -0.14(-1.74%)
Nov 06, 2007 8.040 8.120 8.000 8.050 5,800 -0.03(-0.37%)
Nov 05, 2007 8.040 8.089 7.970 8.080 6,400 +0.07(+0.87%)
Nov 02, 2007 8.150 8.250 8.000 8.010 6,300 -0.04(-0.50%)
Nov 01, 2007 8.080 8.100 7.850 8.050 36,300 -0.06(-0.74%)
Oct 31, 2007 8.200 8.200 8.090 8.110 9,400 -0.14(-1.70%)
Oct 30, 2007 8.250 8.290 8.200 8.250 15,900 -0.10(-1.20%)
Oct 29, 2007 8.630 8.640 8.210 8.350 13,500 -0.32(-3.69%)
Oct 26, 2007 8.620 8.700 8.620 8.670 11,400 +0.12(+1.40%)
Oct 25, 2007 8.500 8.610 8.500 8.550 12,200 +0.02(+0.23%)
Oct 24, 2007 8.560 8.560 8.490 8.530 8,400 -0.03(-0.35%)
Oct 23, 2007 8.610 8.620 8.550 8.560 7,300 -0.13(-1.50%)
Oct 22, 2007 9.160 9.170 8.050 8.690 55,800 -0.65(-6.96%)
Oct 19, 2007 9.390 9.450 9.250 9.340 20,900 -0.06(-0.64%)
Oct 18, 2007 9.300 9.450 9.300 9.400 7,200 -0.05(-0.53%)
Oct 17, 2007 9.400 9.500 9.350 9.450 8,100 -0.04(-0.42%)
Oct 16, 2007 9.490 9.500 9.450 9.490 20,400 +0.00(+0.00%)
Oct 15, 2007 9.410 9.500 9.350 9.490 17,800 +0.09(+0.96%)
Oct 12, 2007 9.300 9.400 9.250 9.400 10,600 +0.05(+0.53%)
Oct 11, 2007 9.260 9.350 9.260 9.350 4,700 +0.05(+0.54%)
Oct 10, 2007 9.420 9.450 9.255 9.300 7,400 -0.10(-1.06%)
Oct 09, 2007 9.270 9.450 9.270 9.400 7,500 +0.03(+0.32%)
Oct 08, 2007 9.270 9.370 9.250 9.370 3,400 -0.00(-0.05%)
Oct 05, 2007 9.430 9.450 9.250 9.374 13,700 -0.03(-0.27%)
Oct 04, 2007 9.400 9.490 9.371 9.400 8,700 +0.05(+0.53%)
Oct 03, 2007 9.200 9.390 9.200 9.350 11,200 +0.20(+2.19%)
Oct 02, 2007 9.000 9.250 9.000 9.150 14,700 +0.08(+0.89%)
Oct 01, 2007 8.900 9.150 8.900 9.070 9,400 +0.22(+2.48%)
Sep 28, 2007 8.970 8.990 8.710 8.850 10,800 -0.15(-1.67%)
Sep 27, 2007 8.530 9.000 8.500 9.000 21,900 +0.45(+5.26%)
Sep 26, 2007 8.640 8.680 8.490 8.550 9,700 -0.13(-1.50%)
Sep 25, 2007 8.600 8.690 8.580 8.680 11,700 +0.25(+2.96%)
Sep 24, 2007 8.250 8.440 8.250 8.430 18,100 +0.18(+2.18%)
Sep 21, 2007 8.170 8.250 8.170 8.250 8,400 +0.04(+0.49%)
Sep 20, 2007 8.120 8.210 8.120 8.210 8,400 +0.04(+0.49%)
Sep 19, 2007 8.080 8.200 7.900 8.170 16,400 +0.27(+3.42%)
Sep 18, 2007 7.750 7.900 7.750 7.900 4,300 +0.20(+2.60%)
Sep 17, 2007 7.750 7.800 7.700 7.700 12,800 +0.10(+1.32%)
Sep 14, 2007 7.810 7.910 7.480 7.600 17,400 -0.25(-3.18%)
Sep 13, 2007 7.700 7.850 7.687 7.850 10,000 -0.09(-1.13%)
Sep 12, 2007 7.800 8.060 7.800 7.940 8,800 +0.15(+1.93%)
Sep 11, 2007 7.850 7.950 7.640 7.790 21,200 +0.13(+1.70%)
Sep 10, 2007 8.000 8.000 7.400 7.660 15,400 -0.33(-4.13%)
Sep 07, 2007 7.900 8.000 7.880 7.990 6,700 -0.12(-1.48%)
Sep 06, 2007 8.000 8.130 7.980 8.110 6,300 +0.11(+1.37%)
Sep 05, 2007 8.050 8.150 8.000 8.000 7,400 -0.10(-1.23%)
Sep 04, 2007 8.220 8.240 8.000 8.100 7,700 -0.17(-2.06%)
Aug 31, 2007 8.260 8.280 8.150 8.270 10,500 +0.02(+0.24%)
Aug 30, 2007 8.300 8.340 8.100 8.250 9,700 -0.10(-1.20%)
Aug 29, 2007 8.050 8.470 8.050 8.350 14,000 +0.25(+3.09%)
Aug 28, 2007 8.100 8.100 8.000 8.100 7,300 +0.00(+0.00%)
Aug 27, 2007 7.800 8.100 7.800 8.100 21,900 +0.07(+0.87%)
Aug 24, 2007 7.580 8.040 7.570 8.030 8,000 +0.52(+6.92%)
Aug 23, 2007 7.950 7.980 7.500 7.510 27,600 -0.34(-4.33%)
Aug 22, 2007 7.500 7.850 7.350 7.850 23,300 +0.55(+7.53%)
Aug 21, 2007 7.720 7.760 7.300 7.300 20,300 -0.37(-4.82%)
Aug 20, 2007 7.820 8.060 7.580 7.670 25,500 -0.14(-1.79%)
Aug 17, 2007 7.540 7.950 7.540 7.810 22,500 +0.36(+4.83%)
Aug 16, 2007 7.750 7.760 7.060 7.450 37,000 -0.65(-8.02%)
Aug 15, 2007 7.870 8.100 7.750 8.100 46,300 +0.23(+2.92%)
Aug 14, 2007 7.950 8.040 7.840 7.870 37,400 -0.08(-1.01%)
Aug 13, 2007 8.550 8.550 7.920 7.950 50,900 -0.35(-4.22%)
Aug 10, 2007 8.550 8.600 8.250 8.300 16,300 -0.32(-3.71%)
Aug 09, 2007 8.800 8.860 8.350 8.620 33,800 -0.23(-2.60%)
Aug 08, 2007 8.950 8.950 8.800 8.850 7,100 +0.00(+0.00%)
Aug 07, 2007 8.750 8.850 8.550 8.850 11,800 +0.10(+1.14%)
Aug 06, 2007 8.860 8.910 8.610 8.750 10,000 -0.10(-1.13%)
Aug 03, 2007 8.940 8.960 8.800 8.850 14,600 +0.05(+0.57%)
Aug 02, 2007 8.800 8.910 8.760 8.800 12,300 +0.00(+0.00%)
Aug 01, 2007 8.850 8.880 8.800 8.800 8,200 -0.10(-1.12%)
Jul 31, 2007 9.250 9.270 8.900 8.900 12,600 -0.08(-0.89%)
Jul 30, 2007 8.940 9.050 8.900 8.980 7,500 +0.04(+0.45%)
Jul 27, 2007 8.960 8.960 8.800 8.940 16,600 -0.05(-0.56%)
Jul 26, 2007 9.130 9.130 8.950 8.990 16,100 -0.18(-1.96%)
Jul 25, 2007 9.460 9.500 9.170 9.170 14,200 -0.30(-3.17%)
Jul 24, 2007 9.580 9.640 9.470 9.470 6,400 -0.11(-1.15%)
Jul 23, 2007 9.550 9.740 9.400 9.580 14,100 -0.12(-1.24%)
Jul 20, 2007 9.750 9.750 9.662 9.700 18,300 -0.05(-0.51%)
Jul 19, 2007 9.650 9.763 9.600 9.750 22,200 +0.21(+2.20%)
Jul 18, 2007 9.490 9.560 9.460 9.540 14,400 +0.04(+0.42%)
Jul 17, 2007 9.540 9.540 9.400 9.500 9,800 -0.03(-0.31%)
Jul 16, 2007 9.250 9.550 9.170 9.530 18,500 +0.29(+3.14%)
Jul 13, 2007 8.970 9.300 8.970 9.240 21,700 +0.14(+1.54%)
Jul 12, 2007 9.120 9.200 9.000 9.100 14,000 +0.01(+0.11%)
Jul 11, 2007 9.030 9.390 9.000 9.090 17,100 +0.09(+1.00%)
Jul 10, 2007 9.000 9.020 8.910 9.000 11,200 +0.00(+0.00%)
Jul 09, 2007 8.950 9.040 8.950 9.000 12,700 -0.02(-0.22%)
Jul 06, 2007 8.940 9.050 8.940 9.020 15,400 +0.04(+0.45%)
Jul 05, 2007 9.100 9.100 8.900 8.980 33,100 -0.18(-1.97%)
Jul 03, 2007 9.000 9.210 9.000 9.160 20,200 +0.06(+0.66%)
Jul 02, 2007 9.570 9.570 9.040 9.100 28,200 -0.55(-5.70%)
Jun 29, 2007 9.600 9.900 9.570 9.650 16,100 -0.05(-0.52%)
Jun 28, 2007 9.500 9.930 9.500 9.700 23,000 +0.40(+4.30%)
Jun 27, 2007 9.270 9.300 9.180 9.300 8,100 -0.02(-0.21%)
Jun 26, 2007 9.340 9.600 9.200 9.320 24,400 +0.07(+0.76%)
Jun 25, 2007 9.180 9.250 9.100 9.250 20,000 +0.01(+0.11%)
Jun 22, 2007 9.200 9.320 9.200 9.240 5,200 -0.03(-0.32%)
Jun 21, 2007 9.200 9.300 9.150 9.270 7,100 +0.06(+0.65%)
Jun 20, 2007 9.350 9.350 9.160 9.210 10,200 -0.14(-1.50%)
Jun 19, 2007 9.350 9.350 9.244 9.350 2,700 -0.05(-0.53%)
Jun 18, 2007 9.570 9.570 9.200 9.400 9,600 +0.05(+0.53%)
Jun 15, 2007 9.350 9.420 9.250 9.350 22,200 +0.05(+0.54%)
Jun 14, 2007 9.030 9.550 9.030 9.300 14,000 +0.30(+3.33%)
Jun 13, 2007 8.760 9.100 8.750 9.000 9,300 +0.20(+2.27%)
Jun 12, 2007 8.880 8.880 8.680 8.800 21,900 -0.08(-0.90%)
Jun 11, 2007 9.090 9.090 8.880 8.880 14,200 -0.22(-2.42%)
Jun 08, 2007 8.880 9.150 8.810 9.100 17,700 +0.23(+2.59%)
Jun 07, 2007 9.300 9.350 8.860 8.870 26,400 -0.35(-3.80%)
Jun 06, 2007 9.520 9.520 9.110 9.220 11,700 -0.33(-3.46%)
Jun 05, 2007 9.460 9.560 9.460 9.550 5,600 +0.07(+0.74%)
Jun 04, 2007 9.560 9.570 9.450 9.480 5,548 -0.07(-0.73%)
Jun 01, 2007 9.660 9.700 9.550 9.550 19,600 -0.01(-0.10%)
May 31, 2007 9.650 9.700 9.560 9.560 18,600 -0.12(-1.24%)
May 30, 2007 9.590 9.710 9.450 9.680 9,600 +0.03(+0.31%)
May 29, 2007 9.470 9.750 9.469 9.650 12,700 +0.19(+2.01%)
May 25, 2007 9.500 9.500 9.450 9.460 6,400 +0.03(+0.32%)
May 24, 2007 9.600 9.600 9.410 9.430 17,900 -0.27(-2.78%)
May 23, 2007 9.600 9.750 9.600 9.700 9,200 +0.10(+1.04%)
May 22, 2007 9.350 9.600 9.170 9.600 24,200 +0.05(+0.52%)
May 21, 2007 9.750 9.750 9.550 9.550 12,500 -0.20(-2.05%)
May 18, 2007 9.990 10.00 9.490 9.750 30,100 -0.25(-2.50%)
May 17, 2007 9.930 10.00 9.870 10.00 4,500 +0.05(+0.50%)
May 16, 2007 10.09 10.16 9.950 9.950 7,400 -0.06(-0.60%)
May 15, 2007 10.00 10.10 9.950 10.01 9,800 -0.10(-0.99%)
May 14, 2007 10.04 10.14 10.04 10.11 10,800 -0.05(-0.49%)
May 11, 2007 10.06 10.20 9.970 10.16 16,700 +0.15(+1.50%)
May 10, 2007 10.18 10.20 10.01 10.01 10,700 -0.27(-2.63%)
May 09, 2007 10.08 10.30 9.900 10.28 33,600 +0.29(+2.90%)
May 08, 2007 9.800 10.00 9.650 9.990 45,700 +0.14(+1.42%)
May 07, 2007 9.910 9.980 9.740 9.850 22,800 -0.16(-1.60%)
May 04, 2007 9.920 10.04 9.850 10.01 10,500 +0.03(+0.30%)
May 03, 2007 9.960 9.980 9.882 9.980 14,900 +0.02(+0.20%)
May 02, 2007 9.800 9.960 9.750 9.960 17,500 +0.11(+1.12%)
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.