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 )

17.84 -0.28 (-1.55%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 23, 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, 2015 6.490 6.490 6.422 6.480 2,601 +0.03(+0.47%)
Apr 29, 2015 6.490 6.490 6.450 6.450 4,500 -0.04(-0.62%)
Apr 28, 2015 6.370 6.490 6.370 6.490 12,170 +0.17(+2.69%)
Apr 27, 2015 6.350 6.350 6.320 6.320 2,815 -0.07(-1.10%)
Apr 24, 2015 6.220 6.390 6.220 6.390 15,025 +0.11(+1.69%)
Apr 23, 2015 6.285 6.285 6.260 6.284 1,168 +0.02(+0.38%)
Apr 22, 2015 6.290 6.300 6.250 6.260 5,659 -0.03(-0.50%)
Apr 21, 2015 6.300 6.300 6.282 6.292 3,552 -0.01(-0.13%)
Apr 20, 2015 6.280 6.300 6.270 6.300 4,072 +0.02(+0.32%)
Apr 17, 2015 6.280 6.300 6.280 6.280 5,824 -0.02(-0.31%)
Apr 16, 2015 6.300 6.300 6.270 6.300 7,688 +0.01(+0.15%)
Apr 15, 2015 6.300 6.300 6.259 6.290 7,270 +0.02(+0.24%)
Apr 14, 2015 6.198 6.300 6.190 6.275 15,462 +0.12(+1.87%)
Apr 13, 2015 6.230 6.241 6.150 6.160 15,507 -0.13(-2.07%)
Apr 10, 2015 6.200 6.300 6.150 6.290 9,574 +0.01(+0.16%)
Apr 09, 2015 6.278 6.291 6.230 6.280 4,740 -0.02(-0.32%)
Apr 08, 2015 6.270 6.360 6.241 6.300 13,178 +0.01(+0.16%)
Apr 07, 2015 6.350 6.350 6.260 6.290 15,605 +0.01(+0.16%)
Apr 06, 2015 6.359 6.359 6.265 6.280 11,830 -0.06(-0.95%)
Apr 02, 2015 6.200 6.340 6.340 6.340 3,600 +0.12(+1.93%)
Apr 01, 2015 6.279 6.289 6.200 6.220 8,736 +0.02(+0.32%)
Mar 31, 2015 6.290 6.300 6.190 6.200 12,676 -0.16(-2.52%)
Mar 30, 2015 6.330 6.360 6.310 6.360 4,075 -0.04(-0.63%)
Mar 27, 2015 6.310 6.400 6.310 6.400 1,058 +0.09(+1.42%)
Mar 26, 2015 6.300 6.350 6.280 6.310 8,041 -0.01(-0.16%)
Mar 25, 2015 6.350 6.365 6.300 6.320 4,502 -0.07(-1.10%)
Mar 24, 2015 6.280 6.440 6.270 6.390 7,700 +0.08(+1.27%)
Mar 23, 2015 6.260 6.350 6.260 6.310 18,801 +0.11(+1.77%)
Mar 20, 2015 6.270 6.360 6.200 6.200 27,696 -0.08(-1.27%)
Mar 19, 2015 6.268 6.340 6.200 6.280 30,290 +0.04(+0.64%)
Mar 18, 2015 6.230 6.300 6.200 6.240 10,461 +0.02(+0.32%)
Mar 17, 2015 6.359 6.359 6.200 6.220 16,880 -0.08(-1.27%)
Mar 16, 2015 6.450 6.450 6.300 6.300 14,702 -0.14(-2.17%)
Mar 13, 2015 6.400 6.440 6.360 6.440 10,058 +0.02(+0.31%)
Mar 12, 2015 6.416 6.420 6.350 6.420 3,789 -0.03(-0.47%)
Mar 11, 2015 6.401 6.490 6.401 6.450 8,965 -0.01(-0.15%)
Mar 10, 2015 6.450 6.510 6.400 6.460 13,410 +0.05(+0.78%)
Mar 09, 2015 6.570 6.570 6.410 6.410 8,489 -0.08(-1.23%)
Mar 06, 2015 6.440 6.533 6.440 6.490 17,061 +0.04(+0.66%)
Mar 05, 2015 6.500 6.500 6.400 6.447 13,789 -0.05(-0.80%)
Mar 04, 2015 6.450 6.510 6.450 6.500 24,843 +0.05(+0.77%)
Mar 03, 2015 6.450 6.500 6.450 6.450 12,498 -0.05(-0.77%)
Mar 02, 2015 6.480 6.671 6.400 6.500 38,256 +0.02(+0.31%)
Feb 27, 2015 6.430 6.480 6.340 6.480 15,829 -0.02(-0.31%)
Feb 26, 2015 6.560 6.760 6.420 6.500 58,882 -0.06(-0.98%)
Feb 25, 2015 6.474 6.562 6.474 6.565 24,237 +0.06(+0.99%)
Feb 24, 2015 6.500 6.570 6.410 6.500 34,042 +0.02(+0.31%)
Feb 23, 2015 6.380 6.480 6.321 6.480 53,368 +0.16(+2.53%)
Feb 20, 2015 6.400 6.400 6.310 6.320 24,630 -0.09(-1.48%)
Feb 19, 2015 6.320 6.480 6.320 6.415 18,628 +0.03(+0.39%)
Feb 18, 2015 6.360 6.390 6.300 6.390 6,459 -0.09(-1.39%)
Feb 17, 2015 6.500 6.500 6.340 6.480 11,141 -0.01(-0.15%)
Feb 13, 2015 6.550 6.490 6.490 6.490 10,800 +0.02(+0.31%)
Feb 12, 2015 6.430 6.630 6.340 6.470 14,677 +0.03(+0.47%)
Feb 11, 2015 6.490 6.490 6.300 6.440 11,141 +0.01(+0.16%)
Feb 10, 2015 6.350 6.500 6.350 6.430 17,729 +0.03(+0.47%)
Feb 09, 2015 6.350 6.430 6.350 6.400 4,804 +0.03(+0.40%)
Feb 06, 2015 6.350 6.401 6.350 6.375 13,599 -0.02(-0.24%)
Feb 05, 2015 6.300 6.400 6.300 6.390 11,769 +0.01(+0.16%)
Feb 04, 2015 6.360 6.380 6.220 6.380 3,396 +0.08(+1.27%)
Feb 03, 2015 6.370 6.500 6.260 6.300 24,410 +0.00(+0.00%)
Feb 02, 2015 6.300 6.340 6.050 6.300 19,248 +0.07(+1.12%)
Jan 30, 2015 6.370 6.370 6.220 6.230 9,390 -0.07(-1.11%)
Jan 29, 2015 6.330 6.400 6.230 6.300 14,876 -0.07(-1.10%)
Jan 28, 2015 6.410 6.675 6.260 6.370 26,526 +0.07(+1.13%)
Jan 27, 2015 6.200 6.420 6.180 6.299 23,484 +0.10(+1.60%)
Jan 26, 2015 6.250 6.250 6.200 6.200 15,523 -0.07(-1.12%)
Jan 23, 2015 6.380 6.380 6.210 6.270 7,507 -0.03(-0.48%)
Jan 22, 2015 6.270 6.390 6.270 6.300 4,293 -0.12(-1.88%)
Jan 21, 2015 6.260 6.440 6.200 6.421 9,993 +0.10(+1.57%)
Jan 20, 2015 6.350 6.500 6.308 6.322 11,512 -0.03(-0.44%)
Jan 16, 2015 6.260 6.500 6.260 6.350 31,033 +0.09(+1.44%)
Jan 15, 2015 6.340 6.500 6.260 6.260 15,881 -0.21(-3.25%)
Jan 14, 2015 6.390 6.500 6.345 6.470 13,245 -0.05(-0.77%)
Jan 13, 2015 6.750 6.760 6.320 6.520 54,968 -0.23(-3.41%)
Jan 12, 2015 6.770 6.830 6.576 6.750 28,088 +0.04(+0.60%)
Jan 09, 2015 6.700 6.810 6.600 6.710 15,841 +0.05(+0.75%)
Jan 08, 2015 7.170 7.210 6.660 6.660 23,788 -0.25(-3.55%)
Jan 07, 2015 6.980 7.145 6.800 6.905 23,765 +0.01(+0.15%)
Jan 06, 2015 6.960 7.240 6.850 6.895 31,883 -0.17(-2.34%)
Jan 05, 2015 7.090 7.160 6.960 7.060 14,792 -0.02(-0.30%)
Jan 02, 2015 7.084 7.150 7.081 7.081 1,757 +0.07(+1.01%)
Dec 31, 2014 6.950 7.010 7.010 7.010 22,200 +0.05(+0.72%)
Dec 30, 2014 6.990 7.130 6.950 6.960 51,652 -0.03(-0.43%)
Dec 29, 2014 7.080 7.140 6.960 6.990 28,252 -0.21(-2.92%)
Dec 26, 2014 7.231 7.290 7.200 7.200 3,781 +0.00(+0.00%)
Dec 24, 2014 7.080 7.200 7.200 7.200 1,200 +0.01(+0.14%)
Dec 23, 2014 7.080 7.390 7.040 7.190 28,822 +0.22(+3.15%)
Dec 22, 2014 7.150 7.580 6.970 6.970 90,399 -0.21(-2.92%)
Dec 19, 2014 7.250 7.250 7.050 7.180 22,291 -0.04(-0.55%)
Dec 18, 2014 7.380 7.455 7.150 7.220 33,469 +0.04(+0.59%)
Dec 17, 2014 7.400 7.530 7.100 7.178 20,313 -0.07(-1.00%)
Dec 16, 2014 7.290 7.303 7.110 7.250 4,232 +0.02(+0.28%)
Dec 15, 2014 7.420 7.435 7.030 7.230 26,640 -0.08(-1.09%)
Dec 12, 2014 7.294 7.414 7.294 7.310 9,889 -0.01(-0.14%)
Dec 11, 2014 7.307 7.490 7.240 7.320 9,070 +0.14(+1.95%)
Dec 10, 2014 7.360 7.480 7.180 7.180 4,713 -0.13(-1.78%)
Dec 09, 2014 7.350 7.560 7.100 7.310 33,313 -0.11(-1.48%)
Dec 08, 2014 7.530 7.640 7.410 7.420 15,886 -0.18(-2.37%)
Dec 05, 2014 7.940 8.030 7.600 7.600 15,079 -0.34(-4.28%)
Dec 04, 2014 7.900 8.100 7.600 7.940 61,094 -0.04(-0.50%)
Dec 03, 2014 7.950 8.090 7.850 7.980 20,923 -0.02(-0.25%)
Dec 02, 2014 8.020 8.020 7.940 8.000 3,201 +0.08(+1.00%)
Dec 01, 2014 8.130 8.130 7.910 7.921 5,518 -0.23(-2.81%)
Nov 28, 2014 8.160 8.190 8.140 8.150 6,201 -0.15(-1.81%)
Nov 26, 2014 8.300 8.300 8.300 8.300 2,800 +0.10(+1.22%)
Nov 25, 2014 8.150 8.210 8.120 8.200 6,360 +0.04(+0.46%)
Nov 24, 2014 8.150 8.240 8.150 8.162 9,485 +0.05(+0.65%)
Nov 21, 2014 8.000 8.240 7.999 8.110 12,119 +0.11(+1.37%)
Nov 20, 2014 7.880 8.000 7.880 8.000 13,753 +0.09(+1.14%)
Nov 19, 2014 7.680 7.970 7.680 7.910 17,208 +0.12(+1.54%)
Nov 18, 2014 7.670 7.990 7.600 7.790 30,787 +0.12(+1.57%)
Nov 17, 2014 7.900 7.900 7.670 7.670 6,262 -0.23(-2.97%)
Nov 14, 2014 7.900 7.940 7.890 7.905 7,761 +0.02(+0.31%)
Nov 13, 2014 7.800 7.980 7.800 7.880 33,052 +0.31(+4.10%)
Nov 11, 2014 7.560 7.700 7.560 7.570 43 +0.01(+0.13%)
Nov 10, 2014 7.680 7.710 7.560 7.560 4,944 -0.23(-2.89%)
Nov 07, 2014 7.530 7.820 7.530 7.785 15,374 +0.20(+2.57%)
Nov 06, 2014 7.620 7.668 7.560 7.590 4,216 +0.07(+0.93%)
Nov 05, 2014 7.520 7.690 7.520 7.520 2,829 -0.07(-0.92%)
Nov 04, 2014 7.600 7.780 7.550 7.590 12,133 -0.04(-0.52%)
Nov 03, 2014 7.560 7.750 7.560 7.630 2,360 -0.04(-0.52%)
Oct 31, 2014 7.640 7.690 7.630 7.670 5,059 +0.02(+0.26%)
Oct 30, 2014 7.619 7.790 7.619 7.650 1,935 +0.07(+0.92%)
Oct 29, 2014 7.580 7.690 7.580 7.580 4,311 -0.07(-0.92%)
Oct 28, 2014 7.581 7.675 7.580 7.650 6,452 +0.03(+0.39%)
Oct 27, 2014 7.660 7.660 7.570 7.620 7,934 -0.04(-0.52%)
Oct 24, 2014 7.800 7.835 7.660 7.660 1,816 +0.00(+0.00%)
Oct 23, 2014 7.490 7.672 7.484 7.660 25,013 +0.19(+2.54%)
Oct 22, 2014 7.500 7.540 7.450 7.470 5,685 -0.03(-0.40%)
Oct 21, 2014 7.510 7.540 7.470 7.500 10,223 -0.06(-0.79%)
Oct 20, 2014 7.560 7.590 7.550 7.560 4,944 -0.04(-0.53%)
Oct 17, 2014 7.640 7.640 7.480 7.600 8,642 -0.06(-0.78%)
Oct 16, 2014 7.530 7.730 7.480 7.660 3,104 +0.11(+1.46%)
Oct 15, 2014 7.560 7.710 7.460 7.550 2,420 +0.09(+1.21%)
Oct 14, 2014 7.570 7.670 7.460 7.460 8,607 +0.01(+0.13%)
Oct 13, 2014 7.450 7.550 7.350 7.450 8,882 +0.03(+0.40%)
Oct 10, 2014 7.360 7.440 7.350 7.420 6,540 +0.03(+0.41%)
Oct 09, 2014 7.327 7.460 7.327 7.390 2,417 +0.04(+0.54%)
Oct 08, 2014 7.270 7.390 7.250 7.350 43,610 +0.05(+0.68%)
Oct 07, 2014 7.230 7.360 7.230 7.300 50,610 +0.07(+0.97%)
Oct 06, 2014 7.610 7.630 7.150 7.230 35,176 -0.42(-5.49%)
Oct 03, 2014 7.747 7.790 7.580 7.650 9,434 -0.08(-1.03%)
Oct 02, 2014 7.790 7.790 7.700 7.730 7,593 -0.04(-0.52%)
Oct 01, 2014 7.940 7.940 7.760 7.770 19,543 -0.17(-2.14%)
Sep 30, 2014 7.940 7.950 7.940 7.940 8,043 +0.03(+0.38%)
Sep 29, 2014 7.973 7.973 7.910 7.910 10,033 -0.07(-0.88%)
Sep 26, 2014 7.980 8.090 7.970 7.980 10,963 +0.00(+0.00%)
Sep 25, 2014 8.000 8.020 7.980 7.980 38,774 -0.02(-0.25%)
Sep 24, 2014 8.020 8.020 8.000 8.000 7,475 +0.00(+0.00%)
Sep 23, 2014 8.036 8.036 8.000 8.000 12,275 -0.05(-0.62%)
Sep 22, 2014 8.200 8.200 8.020 8.050 14,056 -0.10(-1.23%)
Sep 19, 2014 8.120 8.150 8.050 8.150 17,265 +0.10(+1.24%)
Sep 18, 2014 8.060 8.070 8.050 8.050 4,889 -0.06(-0.74%)
Sep 17, 2014 8.100 8.180 8.100 8.110 25,181 +0.08(+1.00%)
Sep 16, 2014 8.060 8.130 8.030 8.030 6,647 -0.10(-1.23%)
Sep 15, 2014 8.190 8.190 8.050 8.130 8,495 +0.08(+0.99%)
Sep 12, 2014 8.030 8.100 8.010 8.050 5,478 +0.02(+0.25%)
Sep 11, 2014 8.120 8.151 8.030 8.030 14,472 -0.17(-2.07%)
Sep 10, 2014 8.140 8.250 8.140 8.200 7,274 +0.00(+0.00%)
Sep 09, 2014 8.130 8.290 8.130 8.200 4,250 +0.03(+0.37%)
Sep 08, 2014 8.170 8.230 8.170 8.170 12,075 -0.04(-0.49%)
Sep 05, 2014 8.250 8.299 8.210 8.210 8,546 +0.00(+0.00%)
Sep 04, 2014 8.250 8.280 8.200 8.210 14,975 +0.01(+0.12%)
Sep 03, 2014 8.210 8.340 8.200 8.200 13,564 -0.06(-0.73%)
Sep 02, 2014 8.260 8.301 8.250 8.260 8,180 -0.11(-1.31%)
Aug 29, 2014 8.230 8.370 8.370 8.370 900 +0.11(+1.33%)
Aug 28, 2014 8.220 8.390 8.170 8.260 3,305 -0.03(-0.36%)
Aug 27, 2014 8.314 8.400 8.260 8.290 21,532 -0.08(-0.96%)
Aug 26, 2014 8.310 8.513 8.300 8.370 6,565 +0.06(+0.72%)
Aug 25, 2014 8.310 8.385 8.300 8.310 3,792 -0.12(-1.42%)
Aug 22, 2014 8.382 8.430 8.382 8.430 5,244 +0.00(+0.00%)
Aug 21, 2014 8.350 8.430 8.350 8.430 9,515 +0.08(+0.96%)
Aug 20, 2014 8.360 8.460 8.330 8.350 21,101 -0.13(-1.53%)
Aug 19, 2014 8.362 8.510 8.360 8.480 5,995 -0.06(-0.70%)
Aug 18, 2014 8.330 8.540 8.330 8.540 12,247 +0.09(+1.06%)
Aug 15, 2014 8.470 8.520 8.370 8.450 8,548 +0.07(+0.84%)
Aug 14, 2014 8.650 8.780 8.320 8.380 17,471 -0.40(-4.56%)
Aug 13, 2014 8.750 8.800 8.750 8.780 2,808 +0.04(+0.46%)
Aug 12, 2014 8.800 8.800 8.700 8.740 2,776 -0.05(-0.57%)
Aug 11, 2014 8.760 8.800 8.640 8.790 8,485 +0.12(+1.38%)
Aug 08, 2014 8.560 8.800 8.560 8.670 6,787 +0.04(+0.46%)
Aug 07, 2014 8.560 8.770 8.560 8.630 7,559 +0.03(+0.35%)
Aug 06, 2014 8.660 8.750 8.595 8.600 5,750 -0.17(-1.94%)
Aug 05, 2014 8.700 8.780 8.660 8.770 12,984 +0.11(+1.27%)
Aug 04, 2014 8.650 8.700 8.650 8.660 2,039 +0.01(+0.12%)
Aug 01, 2014 8.700 8.730 8.650 8.650 9,654 -0.07(-0.80%)
Jul 31, 2014 8.630 8.730 8.570 8.720 34,929 +0.11(+1.28%)
Jul 30, 2014 8.428 8.672 8.428 8.610 29,333 +0.22(+2.62%)
Jul 29, 2014 8.290 8.490 8.290 8.390 25,145 +0.01(+0.12%)
Jul 28, 2014 8.370 8.470 8.330 8.380 7,646 -0.15(-1.76%)
Jul 25, 2014 8.490 8.570 8.442 8.530 6,859 +0.00(+0.06%)
Jul 24, 2014 8.600 8.600 8.500 8.525 7,801 -0.01(-0.18%)
Jul 23, 2014 8.380 8.570 8.380 8.540 12,225 +0.03(+0.35%)
Jul 22, 2014 8.260 8.520 8.260 8.510 29,978 +0.15(+1.79%)
Jul 21, 2014 8.230 8.470 8.230 8.360 31,846 -0.02(-0.24%)
Jul 18, 2014 8.300 8.400 8.300 8.380 22,342 -0.03(-0.36%)
Jul 17, 2014 8.410 8.450 8.350 8.410 7,462 -0.03(-0.36%)
Jul 16, 2014 8.460 8.460 8.330 8.440 3,551 +0.04(+0.48%)
Jul 15, 2014 8.440 8.450 8.400 8.400 5,003 -0.02(-0.24%)
Jul 14, 2014 8.460 8.460 8.270 8.420 20,144 -0.04(-0.47%)
Jul 11, 2014 8.400 8.480 8.400 8.460 8,774 -0.01(-0.12%)
Jul 10, 2014 8.450 8.480 8.340 8.470 3,595 +0.02(+0.24%)
Jul 09, 2014 8.350 8.450 8.350 8.450 3,288 +0.06(+0.72%)
Jul 08, 2014 8.430 8.430 8.290 8.389 10,104 +0.02(+0.23%)
Jul 07, 2014 8.370 8.422 8.330 8.370 16,789 -0.07(-0.83%)
Jul 03, 2014 8.330 8.440 8.440 8.440 10,800 +0.03(+0.36%)
Jul 02, 2014 8.490 8.630 8.310 8.410 8,192 -0.04(-0.47%)
Jul 01, 2014 8.400 8.570 8.300 8.450 17,807 +0.00(+0.00%)
Jun 30, 2014 8.540 8.660 8.420 8.450 4,810 -0.34(-3.87%)
Jun 27, 2014 8.410 8.790 8.300 8.790 24,249 +0.38(+4.52%)
Jun 26, 2014 8.430 8.460 8.400 8.410 3,300 -0.02(-0.24%)
Jun 25, 2014 8.500 8.560 8.400 8.430 3,743 -0.06(-0.71%)
Jun 24, 2014 8.480 8.561 8.480 8.490 14,049 +0.07(+0.83%)
Jun 23, 2014 8.440 8.498 8.230 8.420 12,481 -0.02(-0.24%)
Jun 20, 2014 8.370 8.490 8.339 8.440 5,011 +0.06(+0.72%)
Jun 19, 2014 8.250 8.410 8.250 8.380 24,834 +0.15(+1.82%)
Jun 18, 2014 8.220 8.250 8.160 8.230 2,567 +0.05(+0.61%)
Jun 17, 2014 8.150 8.300 8.150 8.180 7,059 -0.10(-1.21%)
Jun 16, 2014 8.200 8.320 8.140 8.280 2,408 +0.02(+0.24%)
Jun 13, 2014 8.160 8.260 8.160 8.260 5,368 -0.04(-0.48%)
Jun 12, 2014 8.195 8.300 8.190 8.300 5,859 +0.00(+0.00%)
Jun 11, 2014 8.230 8.300 8.200 8.300 2,579 -0.08(-0.95%)
Jun 10, 2014 8.320 8.380 8.170 8.380 5,878 +0.00(+0.00%)
Jun 06, 2014 8.310 8.390 8.300 8.380 10,162 +0.07(+0.84%)
Jun 05, 2014 8.350 8.400 8.160 8.310 6,033 -0.04(-0.48%)
Jun 04, 2014 8.240 8.350 8.140 8.350 7,823 +0.20(+2.45%)
Jun 03, 2014 8.230 8.380 8.101 8.150 27,245 -0.14(-1.69%)
Jun 02, 2014 8.120 8.300 8.120 8.290 19,792 +0.05(+0.61%)
May 30, 2014 8.180 8.302 8.180 8.240 13,329 +0.02(+0.24%)
May 29, 2014 8.170 8.260 8.100 8.220 14,649 +0.01(+0.12%)
May 28, 2014 8.150 8.280 8.150 8.210 7,907 +0.06(+0.74%)
May 27, 2014 8.110 8.200 8.110 8.150 6,224 +0.05(+0.62%)
May 23, 2014 8.200 8.100 8.100 8.100 9,200 -0.06(-0.75%)
May 22, 2014 8.240 8.240 8.120 8.161 6,858 +0.04(+0.50%)
May 21, 2014 8.150 8.250 8.120 8.120 16,996 -0.03(-0.37%)
May 20, 2014 8.250 8.340 8.150 8.150 12,058 -0.12(-1.45%)
May 19, 2014 8.220 8.310 8.150 8.270 12,479 -0.05(-0.60%)
May 16, 2014 8.100 8.330 8.100 8.320 9,724 +0.07(+0.85%)
May 15, 2014 8.250 8.350 8.025 8.250 61,468 -0.12(-1.43%)
May 14, 2014 8.360 8.390 8.250 8.370 15,215 -0.03(-0.36%)
May 13, 2014 8.310 8.460 8.250 8.400 27,165 +0.00(+0.00%)
May 12, 2014 8.300 8.420 8.250 8.400 17,293 +0.20(+2.44%)
May 09, 2014 8.290 8.410 8.200 8.200 13,086 -0.23(-2.73%)
May 08, 2014 8.440 8.440 8.270 8.430 2,752 +0.10(+1.20%)
May 07, 2014 8.390 8.430 8.330 8.330 3,188 -0.04(-0.48%)
May 06, 2014 8.410 8.470 8.270 8.370 9,290 -0.04(-0.48%)
May 05, 2014 8.500 8.500 8.220 8.410 45,475 +0.04(+0.48%)
May 02, 2014 8.580 8.580 8.370 8.370 12,254 -0.13(-1.53%)
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.