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 )

17.98 -0.14 (-0.77%)
Streaming Delayed Price Updated: 1:29 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 29, 2022 8.700 9.300 8.700 9.270 12,893 +0.41(+4.67%)
Apr 28, 2022 8.814 8.900 8.480 8.857 11,372 -0.04(-0.49%)
Apr 27, 2022 8.870 8.900 8.750 8.900 970 +0.05(+0.58%)
Apr 26, 2022 8.940 9.025 8.710 8.848 4,638 -0.00(-0.05%)
Apr 25, 2022 9.390 9.390 8.360 8.853 31,828 -0.43(-4.60%)
Apr 22, 2022 9.264 9.470 9.250 9.279 6,104 -0.08(-0.86%)
Apr 21, 2022 9.650 9.650 9.250 9.360 18,869 -0.38(-3.90%)
Apr 20, 2022 8.950 9.790 8.880 9.740 38,832 +0.83(+9.32%)
Apr 19, 2022 8.773 8.960 8.745 8.910 5,157 +0.26(+3.01%)
Apr 18, 2022 8.720 8.720 8.585 8.650 7,457 -0.01(-0.12%)
Apr 14, 2022 8.686 8.686 8.495 8.660 9,397 +0.16(+1.88%)
Apr 13, 2022 8.510 8.590 8.290 8.500 20,247 +0.14(+1.67%)
Apr 12, 2022 8.380 8.540 8.360 8.360 6,406 -0.19(-2.22%)
Apr 11, 2022 8.610 8.720 8.320 8.550 11,295 +0.00(+0.00%)
Apr 08, 2022 8.722 8.722 8.373 8.550 5,835 +0.10(+1.18%)
Apr 07, 2022 8.580 8.650 8.370 8.450 12,191 -0.05(-0.59%)
Apr 06, 2022 8.350 8.500 8.300 8.500 9,763 +0.20(+2.41%)
Apr 05, 2022 8.540 8.548 8.300 8.300 8,532 -0.23(-2.70%)
Apr 04, 2022 8.680 8.780 8.500 8.530 14,368 +0.02(+0.24%)
Apr 01, 2022 9.350 9.350 8.510 8.510 18,414 -0.30(-3.41%)
Mar 31, 2022 8.940 9.400 8.810 8.810 15,422 -0.08(-0.96%)
Mar 30, 2022 8.860 8.950 8.800 8.895 12,338 +0.12(+1.43%)
Mar 29, 2022 8.950 8.975 8.750 8.770 12,101 -0.25(-2.77%)
Mar 28, 2022 9.450 9.450 9.000 9.020 11,853 -0.43(-4.55%)
Mar 25, 2022 9.280 9.490 9.219 9.450 22,376 +0.15(+1.61%)
Mar 24, 2022 9.100 9.470 9.100 9.300 25,193 +0.20(+2.20%)
Mar 23, 2022 8.780 9.220 8.310 9.100 24,051 +0.32(+3.64%)
Mar 22, 2022 8.740 8.780 8.470 8.780 13,897 +0.04(+0.46%)
Mar 21, 2022 8.490 8.800 8.453 8.740 22,622 +0.32(+3.80%)
Mar 18, 2022 8.250 8.440 8.250 8.420 15,169 +0.03(+0.36%)
Mar 17, 2022 8.180 8.500 8.000 8.390 22,258 +0.33(+4.09%)
Mar 16, 2022 8.100 8.310 8.060 8.060 9,657 +0.02(+0.25%)
Mar 15, 2022 8.260 8.260 7.985 8.040 6,864 +0.02(+0.25%)
Mar 14, 2022 8.470 8.480 8.013 8.020 3,388 -0.39(-4.64%)
Mar 11, 2022 8.340 8.410 7.950 8.410 15,696 -0.08(-0.94%)
Mar 10, 2022 7.880 8.500 7.885 8.490 57,986 +0.47(+5.86%)
Mar 09, 2022 8.000 8.180 7.870 8.020 13,562 +0.17(+2.17%)
Mar 08, 2022 7.685 8.070 7.640 7.850 16,221 +0.15(+1.95%)
Mar 07, 2022 8.100 8.430 7.645 7.700 24,859 -0.47(-5.75%)
Mar 04, 2022 8.140 8.300 7.919 8.170 8,805 -0.01(-0.12%)
Mar 03, 2022 7.900 8.190 7.846 8.180 32,079 +0.42(+5.41%)
Mar 02, 2022 7.590 8.036 7.520 7.760 53,547 +0.16(+2.11%)
Mar 01, 2022 7.950 8.240 7.500 7.600 105,244 -0.24(-3.06%)
Feb 28, 2022 9.210 9.640 7.400 7.840 257,548 -1.59(-16.86%)
Feb 25, 2022 7.890 9.550 7.961 9.430 200,078 +1.46(+18.32%)
Feb 24, 2022 7.370 7.982 7.370 7.970 57,073 +0.46(+6.13%)
Feb 23, 2022 7.530 7.760 7.450 7.510 48,127 +0.07(+0.94%)
Feb 22, 2022 7.760 8.080 7.430 7.440 71,806 -0.32(-4.12%)
Feb 18, 2022 7.760 0 -0.39(-4.79%)
Feb 17, 2022 7.840 8.350 7.840 8.150 86,624 +0.31(+3.95%)
Feb 16, 2022 8.230 8.230 7.590 7.840 153,183 -0.42(-5.08%)
Feb 15, 2022 9.030 9.190 7.980 8.260 212,615 -1.35(-14.05%)
Feb 14, 2022 9.520 9.840 9.270 9.610 23,428 -0.01(-0.10%)
Feb 11, 2022 9.340 9.980 9.140 9.620 87,211 +0.47(+5.14%)
Feb 10, 2022 9.540 9.580 9.150 9.150 23,881 -0.36(-3.79%)
Feb 09, 2022 9.540 9.550 9.300 9.510 17,527 +0.14(+1.49%)
Feb 08, 2022 9.320 9.598 9.060 9.370 34,604 +0.37(+4.11%)
Feb 07, 2022 9.890 9.887 8.855 9.000 76,861 -0.53(-5.56%)
Feb 04, 2022 9.760 9.890 9.120 9.530 30,124 -0.14(-1.45%)
Feb 03, 2022 9.950 9.500 9.670 25,781 -0.13(-1.33%)
Feb 02, 2022 9.910 10.10 9.680 9.800 12,631 -0.17(-1.71%)
Feb 01, 2022 9.550 9.980 9.280 9.970 5,137 +0.48(+5.06%)
Jan 31, 2022 9.600 9.216 9.490 26,057 -0.11(-1.15%)
Jan 28, 2022 9.660 9.940 9.640 9.600 6,196 -0.19(-1.94%)
Jan 27, 2022 9.610 9.820 9.450 9.790 3,689 +0.14(+1.45%)
Jan 26, 2022 9.500 9.770 9.346 9.650 10,637 +0.49(+5.35%)
Jan 25, 2022 8.900 9.450 8.900 9.160 37,922 +0.16(+1.78%)
Jan 24, 2022 9.250 9.547 8.895 9.000 46,488 -0.66(-6.88%)
Jan 21, 2022 10.32 10.32 9.270 9.665 49,560 -0.61(-5.89%)
Jan 20, 2022 10.39 10.68 10.15 10.27 14,347 -0.21(-2.00%)
Jan 19, 2022 11.04 11.06 10.37 10.48 13,298 -0.43(-3.94%)
Jan 18, 2022 11.26 11.29 10.31 10.91 23,764 -0.69(-5.95%)
Jan 14, 2022 11.60 0 -0.23(-1.94%)
Jan 13, 2022 11.87 11.87 11.29 11.83 9,985 +0.15(+1.28%)
Jan 12, 2022 11.29 11.79 11.28 11.68 47,189 +0.62(+5.61%)
Jan 11, 2022 11.30 11.32 10.80 11.06 31,748 -0.37(-3.24%)
Jan 10, 2022 11.32 11.44 10.87 11.43 31,519 +0.63(+5.83%)
Jan 07, 2022 10.31 11.06 10.31 10.80 36,649 +0.50(+4.85%)
Jan 06, 2022 10.45 10.61 10.23 10.30 17,788 -0.15(-1.44%)
Jan 05, 2022 9.800 10.51 9.711 10.45 25,897 +0.80(+8.29%)
Jan 04, 2022 9.751 9.756 9.590 9.650 11,042 +0.30(+3.21%)
Jan 03, 2022 9.400 9.496 9.110 9.350 9,914 -0.03(-0.32%)
Dec 31, 2021 9.190 9.534 8.660 9.380 67,834 +0.28(+3.08%)
Dec 30, 2021 9.530 9.650 9.100 9.100 47,000 -0.22(-2.36%)
Dec 29, 2021 9.400 9.455 9.267 9.320 23,802 -0.11(-1.17%)
Dec 28, 2021 9.460 9.460 9.100 9.430 27,743 +0.14(+1.51%)
Dec 27, 2021 9.390 9.680 9.040 9.290 14,618 -0.18(-1.90%)
Dec 23, 2021 9.500 9.650 9.220 9.470 11,476 +0.06(+0.64%)
Dec 22, 2021 9.240 9.530 9.240 9.410 9,706 +0.19(+2.06%)
Dec 21, 2021 9.350 9.910 9.090 9.220 57,375 -0.20(-2.12%)
Dec 20, 2021 9.040 9.420 8.780 9.420 19,734 +0.43(+4.78%)
Dec 17, 2021 8.970 9.330 8.640 8.990 20,076 +0.00(+0.00%)
Dec 16, 2021 9.180 9.590 8.970 8.990 12,292 -0.03(-0.33%)
Dec 15, 2021 9.500 9.580 8.660 9.020 20,638 -0.48(-5.05%)
Dec 14, 2021 9.400 9.600 8.820 9.500 43,760 +0.20(+2.15%)
Dec 13, 2021 8.970 9.494 8.590 9.300 18,640 +0.22(+2.42%)
Dec 10, 2021 9.479 9.479 8.750 9.080 43,020 -0.23(-2.47%)
Dec 09, 2021 9.600 9.610 9.310 9.310 24,882 -0.29(-3.02%)
Dec 08, 2021 10.15 10.15 9.600 9.600 19,165 -0.29(-2.93%)
Dec 07, 2021 9.760 10.04 9.661 9.890 17,849 +0.22(+2.28%)
Dec 06, 2021 10.07 10.07 9.500 9.670 41,936 -0.41(-4.07%)
Dec 03, 2021 10.40 10.64 9.760 10.08 16,108 -0.30(-2.89%)
Dec 02, 2021 10.36 10.94 10.22 10.38 18,674 +0.03(+0.29%)
Dec 01, 2021 10.47 10.81 10.21 10.35 18,280 +0.09(+0.88%)
Nov 30, 2021 10.21 10.51 10.20 10.26 26,321 -0.17(-1.63%)
Nov 29, 2021 11.02 11.64 10.35 10.43 39,173 -0.48(-4.40%)
Nov 26, 2021 10.99 11.01 10.24 10.91 31,471 -0.30(-2.68%)
Nov 24, 2021 11.24 11.54 11.10 11.21 14,686 +0.00(+0.00%)
Nov 23, 2021 11.75 12.10 11.10 11.21 48,396 -0.59(-5.00%)
Nov 22, 2021 13.40 13.50 11.75 11.80 113,334 -1.43(-10.81%)
Nov 19, 2021 13.65 13.80 12.95 13.23 23,803 -0.62(-4.48%)
Nov 18, 2021 14.03 14.03 13.63 13.85 12,229 -0.02(-0.14%)
Nov 17, 2021 14.24 14.57 13.87 13.87 15,611 -0.24(-1.70%)
Nov 16, 2021 14.00 14.68 14.00 14.11 41,241 +0.13(+0.96%)
Nov 15, 2021 13.85 14.09 13.75 13.98 31,103 -0.16(-1.16%)
Nov 12, 2021 13.59 14.14 13.55 14.14 7,232 +0.14(+1.00%)
Nov 11, 2021 13.79 14.15 13.57 14.00 20,681 +0.27(+1.97%)
Nov 10, 2021 13.53 13.73 6,604 -0.14(-1.01%)
Nov 09, 2021 13.80 14.00 13.54 13.87 8,164 -0.13(-0.93%)
Nov 08, 2021 13.77 14.20 13.76 14.00 33,523 +0.75(+5.66%)
Nov 05, 2021 13.89 14.00 12.90 13.25 46,811 -0.74(-5.29%)
Nov 04, 2021 14.11 14.40 13.61 13.99 11,228 -0.19(-1.34%)
Nov 03, 2021 13.82 14.23 13.60 14.18 9,621 +0.35(+2.53%)
Nov 02, 2021 14.11 14.23 13.60 13.83 26,975 -0.37(-2.61%)
Nov 01, 2021 13.60 14.83 13.76 14.20 49,407 +0.44(+3.20%)
Oct 29, 2021 13.70 13.98 13.70 13.76 8,501 +0.06(+0.44%)
Oct 28, 2021 13.53 13.87 13.53 13.70 8,137 +0.18(+1.33%)
Oct 27, 2021 14.01 14.07 13.50 13.52 15,157 -0.37(-2.66%)
Oct 26, 2021 14.18 13.89 18,374 -0.26(-1.84%)
Oct 25, 2021 13.99 14.30 13.97 14.15 41,217 +0.23(+1.65%)
Oct 22, 2021 13.80 14.09 13.71 13.92 7,170 -0.07(-0.50%)
Oct 21, 2021 13.90 14.07 13.81 13.99 8,994 +0.06(+0.43%)
Oct 20, 2021 13.76 14.20 13.68 13.93 26,935 +0.03(+0.22%)
Oct 19, 2021 13.00 13.95 13.00 13.90 93,466 +1.05(+8.17%)
Oct 18, 2021 12.67 12.95 12.43 12.85 32,580 +0.18(+1.42%)
Oct 15, 2021 12.51 12.75 12.41 12.67 10,068 +0.03(+0.24%)
Oct 14, 2021 12.67 12.67 12.53 12.64 12,190 +0.00(+0.00%)
Oct 13, 2021 12.56 12.66 12.14 12.64 20,995 +0.16(+1.28%)
Oct 12, 2021 12.08 12.56 12.08 12.48 18,209 +0.56(+4.70%)
Oct 11, 2021 11.67 12.15 11.67 11.92 14,963 +0.08(+0.68%)
Oct 08, 2021 11.80 12.11 11.80 11.84 4,665 -0.07(-0.59%)
Oct 07, 2021 12.00 12.05 11.74 11.91 17,809 -0.19(-1.57%)
Oct 06, 2021 12.06 12.10 11.76 12.10 5,859 +0.12(+1.00%)
Oct 05, 2021 11.97 12.68 11.80 11.98 52,994 +0.12(+1.01%)
Oct 04, 2021 11.90 12.01 11.80 11.86 17,272 -0.07(-0.59%)
Oct 01, 2021 11.90 12.19 11.80 11.93 24,681 +0.02(+0.17%)
Sep 30, 2021 12.06 12.24 11.91 11.91 5,253 -0.04(-0.33%)
Sep 29, 2021 11.90 12.13 11.90 11.95 3,920 -0.04(-0.33%)
Sep 28, 2021 12.01 12.01 11.81 11.99 3,915 -0.03(-0.25%)
Sep 27, 2021 11.80 12.14 11.72 12.02 19,981 +0.25(+2.12%)
Sep 24, 2021 11.70 11.85 11.68 11.77 5,342 -0.01(-0.08%)
Sep 23, 2021 11.51 11.89 11.51 11.78 17,319 +0.25(+2.17%)
Sep 22, 2021 11.49 11.69 11.49 11.53 8,731 +0.12(+1.05%)
Sep 21, 2021 11.65 11.65 11.33 11.41 13,414 -0.15(-1.30%)
Sep 20, 2021 12.00 12.01 11.11 11.56 43,106 -0.59(-4.86%)
Sep 17, 2021 12.08 12.15 11.71 12.15 29,242 -0.02(-0.16%)
Sep 16, 2021 12.05 12.40 11.99 12.17 3,536 -0.05(-0.41%)
Sep 15, 2021 12.03 12.33 12.03 12.22 13,034 +0.02(+0.16%)
Sep 14, 2021 12.62 12.62 12.09 12.20 23,242 -0.40(-3.17%)
Sep 13, 2021 12.35 12.73 12.26 12.60 25,546 +0.27(+2.19%)
Sep 10, 2021 12.13 12.48 12.02 12.33 23,604 +0.17(+1.40%)
Sep 09, 2021 11.64 12.17 11.57 12.16 25,714 +0.52(+4.47%)
Sep 08, 2021 11.90 12.02 11.58 11.64 16,816 -0.26(-2.18%)
Sep 07, 2021 11.94 12.04 11.82 11.90 6,694 +0.01(+0.08%)
Sep 03, 2021 11.91 12.12 11.82 11.89 14,343 -0.05(-0.42%)
Sep 02, 2021 12.32 12.36 11.80 11.94 33,793 -0.29(-2.37%)
Sep 01, 2021 12.21 12.37 12.10 12.23 37,552 -0.02(-0.16%)
Aug 31, 2021 12.20 12.42 11.95 12.25 33,691 +0.05(+0.41%)
Aug 30, 2021 12.97 12.97 11.77 12.20 124,751 -0.64(-4.98%)
Aug 27, 2021 12.30 13.00 12.30 12.84 146,622 +0.54(+4.39%)
Aug 26, 2021 13.39 13.39 12.15 12.30 176,919 -1.03(-7.73%)
Aug 25, 2021 13.62 13.64 13.03 13.33 100,337 -0.31(-2.27%)
Aug 24, 2021 13.91 14.05 13.47 13.64 147,066 -0.40(-2.85%)
Aug 23, 2021 13.49 14.36 13.49 14.04 115,234 +0.74(+5.56%)
Aug 20, 2021 13.19 13.56 13.00 13.30 56,243 +0.00(+0.00%)
Aug 19, 2021 13.34 13.56 13.15 13.30 38,038 -0.06(-0.45%)
Aug 18, 2021 13.36 13.84 13.20 13.36 20,725 -0.03(-0.22%)
Aug 17, 2021 13.45 13.61 13.12 13.39 84,479 +0.14(+1.07%)
Aug 16, 2021 13.38 13.39 13.01 13.25 28,284 -0.24(-1.79%)
Aug 13, 2021 13.74 14.00 13.49 13.49 33,080 -0.41(-2.95%)
Aug 12, 2021 13.76 13.97 13.75 13.90 33,933 +0.04(+0.29%)
Aug 11, 2021 13.88 13.97 13.03 13.86 15,491 -0.13(-0.93%)
Aug 10, 2021 13.02 14.00 13.02 13.99 59,765 +0.98(+7.53%)
Aug 09, 2021 13.19 13.49 13.00 13.01 12,039 -0.18(-1.36%)
Aug 06, 2021 13.20 13.25 12.90 13.19 13,494 +0.04(+0.30%)
Aug 05, 2021 12.81 13.18 12.80 13.15 13,425 +0.43(+3.38%)
Aug 04, 2021 12.82 12.98 12.71 12.72 14,436 -0.27(-2.08%)
Aug 03, 2021 12.92 13.08 12.80 12.99 10,540 +0.14(+1.09%)
Aug 02, 2021 13.00 13.25 12.80 12.85 14,686 -0.15(-1.15%)
Jul 30, 2021 12.99 13.20 12.99 13.00 13,352 +0.05(+0.39%)
Jul 29, 2021 12.83 13.15 12.69 12.95 27,623 +0.27(+2.13%)
Jul 28, 2021 12.70 12.91 12.59 12.68 18,549 +0.15(+1.20%)
Jul 27, 2021 12.58 12.63 12.34 12.53 14,928 -0.05(-0.40%)
Jul 26, 2021 12.34 12.65 12.34 12.58 29,934 +0.24(+1.94%)
Jul 23, 2021 12.22 12.75 12.22 12.34 23,558 +0.18(+1.48%)
Jul 22, 2021 12.64 12.64 12.08 12.16 16,535 -0.51(-4.03%)
Jul 21, 2021 12.19 12.69 12.12 12.67 61,926 +0.60(+4.97%)
Jul 20, 2021 11.53 12.42 11.53 12.07 41,811 +0.59(+5.14%)
Jul 19, 2021 12.32 12.49 11.11 11.48 95,659 -0.97(-7.79%)
Jul 16, 2021 12.60 12.74 12.40 12.45 27,747 -0.41(-3.19%)
Jul 15, 2021 12.65 12.90 12.53 12.86 53,140 +0.20(+1.58%)
Jul 14, 2021 12.82 12.95 12.37 12.66 85,620 -0.25(-1.94%)
Jul 13, 2021 12.89 12.92 12.59 12.91 99,957 +0.25(+1.97%)
Jul 12, 2021 12.78 12.79 12.55 12.66 71,550 -0.14(-1.09%)
Jul 09, 2021 12.38 13.12 12.36 12.80 127,793 +0.38(+3.06%)
Jul 08, 2021 12.66 13.18 12.25 12.42 323,964 -0.65(-4.99%)
Jul 07, 2021 13.04 13.22 13.00 13.07 66,037 -0.03(-0.22%)
Jul 06, 2021 13.60 13.67 13.07 13.10 39,583 -0.53(-3.89%)
Jul 02, 2021 13.69 13.91 13.44 13.63 37,203 -0.09(-0.66%)
Jul 01, 2021 13.48 13.96 13.40 13.72 42,659 +0.32(+2.39%)
Jun 30, 2021 13.87 14.13 12.85 13.40 150,163 -0.81(-5.70%)
Jun 29, 2021 13.75 14.83 13.75 14.21 61,869 +0.49(+3.57%)
Jun 28, 2021 14.12 14.34 13.61 13.72 102,871 -0.44(-3.11%)
Jun 25, 2021 15.55 15.63 13.90 14.16 251,089 -1.17(-7.63%)
Jun 24, 2021 14.21 15.55 14.12 15.33 368,790 +1.11(+7.81%)
Jun 23, 2021 14.35 14.35 13.90 14.22 40,855 -0.02(-0.14%)
Jun 22, 2021 14.09 14.49 13.63 14.24 111,157 +0.10(+0.71%)
Jun 21, 2021 13.70 14.19 13.58 14.14 121,532 +0.29(+2.09%)
Jun 18, 2021 13.60 13.99 13.29 13.85 55,125 +0.02(+0.14%)
Jun 17, 2021 14.00 14.07 13.55 13.83 47,594 -0.26(-1.85%)
Jun 16, 2021 14.00 14.18 13.71 14.09 121,189 +0.19(+1.37%)
Jun 15, 2021 13.15 13.90 13.15 13.90 68,926 +0.69(+5.22%)
Jun 14, 2021 13.45 13.63 13.21 13.21 33,831 -0.24(-1.78%)
Jun 11, 2021 13.77 13.80 13.45 13.45 23,176 -0.38(-2.75%)
Jun 10, 2021 13.79 13.89 13.60 13.83 39,749 +0.11(+0.80%)
Jun 09, 2021 13.75 14.13 13.69 13.72 35,239 -0.03(-0.22%)
Jun 08, 2021 14.06 14.06 13.60 13.75 46,372 -0.05(-0.36%)
Jun 07, 2021 13.99 14.30 13.78 13.80 87,444 -0.25(-1.78%)
Jun 04, 2021 14.00 14.14 13.77 14.05 94,554 +0.04(+0.29%)
Jun 03, 2021 13.64 14.06 13.41 14.01 199,003 +0.46(+3.39%)
Jun 02, 2021 14.06 14.06 13.19 13.55 129,308 -0.39(-2.80%)
Jun 01, 2021 13.40 13.95 13.31 13.94 111,321 +0.69(+5.21%)
May 28, 2021 13.15 13.60 12.96 13.25 103,867 +0.11(+0.84%)
May 27, 2021 13.34 13.48 12.60 13.14 130,796 -0.13(-0.98%)
May 26, 2021 13.45 14.25 12.90 13.27 388,688 -0.18(-1.34%)
May 25, 2021 13.00 14.90 12.51 13.45 719,405 +2.63(+24.36%)
May 24, 2021 10.82 10.95 10.66 10.81 26,022 -0.09(-0.78%)
May 21, 2021 10.87 10.90 10.63 10.90 27,468 +0.10(+0.93%)
May 20, 2021 10.49 10.88 10.26 10.80 38,314 +0.31(+3.00%)
May 19, 2021 10.27 10.60 10.03 10.49 89,556 -0.01(-0.14%)
May 18, 2021 10.44 10.77 10.26 10.50 65,274 +0.10(+0.96%)
May 17, 2021 10.32 10.48 10.24 10.40 8,325 +0.16(+1.56%)
May 14, 2021 10.20 10.40 10.00 10.24 34,606 +0.21(+2.09%)
May 13, 2021 10.39 10.49 9.860 10.03 17,553 -0.41(-3.93%)
May 12, 2021 10.17 10.42 10.03 10.44 27,437 +0.39(+3.88%)
May 11, 2021 10.00 10.24 9.720 10.05 37,524 -0.15(-1.47%)
May 10, 2021 10.25 10.25 10.00 10.20 12,426 -0.02(-0.20%)
May 07, 2021 10.16 10.25 9.983 10.22 17,975 +0.02(+0.20%)
May 06, 2021 10.33 10.33 9.910 10.20 17,579 +0.00(+0.00%)
May 05, 2021 10.00 10.24 9.580 10.20 54,326 -0.22(-2.11%)
May 04, 2021 9.980 10.48 9.400 10.42 174,379 +0.27(+2.66%)
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.