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

Research Frontiers (NQ: REFR )

2.110 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 6.160 6.430 6.030 6.030 20,200 -0.18(-2.90%)
Nov 29, 2006 5.970 6.500 5.960 6.210 57,693 +0.26(+4.37%)
Nov 28, 2006 5.490 5.950 5.490 5.950 22,606 +0.40(+7.21%)
Nov 27, 2006 5.410 5.610 5.410 5.550 23,510 +0.12(+2.21%)
Nov 24, 2006 5.490 5.490 5.300 5.430 10,200 +0.03(+0.56%)
Nov 22, 2006 5.290 5.400 5.230 5.400 27,015 +0.15(+2.86%)
Nov 21, 2006 5.340 5.360 5.230 5.250 8,973 -0.09(-1.69%)
Nov 20, 2006 5.500 5.510 5.220 5.340 25,550 -0.06(-1.11%)
Nov 17, 2006 5.620 5.630 5.210 5.400 32,948 -0.29(-5.10%)
Nov 16, 2006 5.370 5.690 5.340 5.690 21,581 +0.31(+5.76%)
Nov 15, 2006 5.160 5.480 5.160 5.380 24,228 +0.15(+2.87%)
Nov 14, 2006 5.540 5.720 5.140 5.230 41,207 -0.36(-6.44%)
Nov 13, 2006 5.650 5.930 5.590 5.590 40,618 -0.01(-0.18%)
Nov 10, 2006 5.440 5.700 5.390 5.600 22,185 +0.04(+0.72%)
Nov 09, 2006 5.470 5.930 5.470 5.560 30,846 +0.09(+1.65%)
Nov 08, 2006 5.640 5.640 5.360 5.470 49,308 -0.28(-4.87%)
Nov 07, 2006 6.250 6.260 5.550 5.750 85,309 -0.48(-7.70%)
Nov 06, 2006 6.600 6.600 6.050 6.230 74,801 -0.27(-4.15%)
Nov 03, 2006 6.680 6.820 6.330 6.500 83,502 +0.23(+3.67%)
Nov 02, 2006 6.480 6.480 6.120 6.270 61,698 +0.06(+0.96%)
Nov 01, 2006 5.800 6.370 5.800 6.210 99,984 +0.43(+7.44%)
Oct 31, 2006 5.500 5.780 5.480 5.780 37,663 +0.31(+5.67%)
Oct 30, 2006 5.490 5.600 5.410 5.470 20,113 -0.02(-0.36%)
Oct 27, 2006 5.510 5.510 5.420 5.490 7,189 +0.02(+0.36%)
Oct 26, 2006 5.400 5.590 5.380 5.470 34,480 -0.02(-0.36%)
Oct 25, 2006 5.450 5.600 5.300 5.490 23,223 +0.03(+0.55%)
Oct 24, 2006 5.500 5.500 5.200 5.460 28,672 +0.26(+5.00%)
Oct 23, 2006 5.500 5.500 5.110 5.200 31,102 -0.15(-2.80%)
Oct 20, 2006 5.290 5.410 5.280 5.350 12,305 +0.10(+1.90%)
Oct 19, 2006 5.370 5.370 5.210 5.250 36,205 -0.12(-2.23%)
Oct 18, 2006 5.150 5.500 5.150 5.370 47,791 +0.22(+4.27%)
Oct 17, 2006 5.490 5.540 5.100 5.150 50,136 -0.23(-4.28%)
Oct 16, 2006 5.000 5.410 5.000 5.380 60,634 +0.47(+9.57%)
Oct 13, 2006 5.220 5.300 4.800 4.910 66,414 -0.20(-3.91%)
Oct 12, 2006 4.440 5.200 4.440 5.110 140,208 +0.74(+16.93%)
Oct 11, 2006 4.490 4.490 4.330 4.370 12,565 -0.03(-0.68%)
Oct 10, 2006 4.440 4.440 4.340 4.400 15,123 +0.18(+4.27%)
Oct 09, 2006 4.190 4.370 4.090 4.220 33,304 +0.12(+2.93%)
Oct 06, 2006 4.140 4.140 4.050 4.100 17,160 -0.10(-2.38%)
Oct 05, 2006 4.120 4.200 4.120 4.200 32,121 +0.04(+0.96%)
Oct 04, 2006 4.260 4.300 4.120 4.160 40,380 -0.11(-2.58%)
Oct 03, 2006 4.460 4.520 4.270 4.270 31,364 -0.25(-5.53%)
Oct 02, 2006 4.280 4.530 4.280 4.520 24,100 +0.20(+4.63%)
Sep 29, 2006 4.030 4.530 4.030 4.320 18,782 -0.00(-0.00%)
Sep 28, 2006 4.400 4.410 4.260 4.320 14,500 -0.06(-1.37%)
Sep 27, 2006 4.360 4.520 4.310 4.380 41,954 -0.03(-0.68%)
Sep 26, 2006 4.240 4.430 4.240 4.410 23,306 +0.18(+4.26%)
Sep 25, 2006 4.320 4.320 4.210 4.230 12,069 +0.01(+0.24%)
Sep 22, 2006 4.230 4.250 4.070 4.220 9,173 +0.13(+3.18%)
Sep 21, 2006 4.000 4.220 4.000 4.090 40,001 +0.08(+2.00%)
Sep 20, 2006 4.150 4.170 4.000 4.010 39,267 -0.11(-2.67%)
Sep 19, 2006 4.150 4.150 4.020 4.120 32,556 -0.06(-1.44%)
Sep 18, 2006 4.260 4.260 4.140 4.180 12,502 -0.06(-1.42%)
Sep 15, 2006 4.210 4.250 4.150 4.240 19,998 -0.02(-0.47%)
Sep 14, 2006 4.160 4.260 4.100 4.260 10,410 +0.05(+1.19%)
Sep 13, 2006 4.140 4.220 4.100 4.210 10,100 +0.10(+2.43%)
Sep 12, 2006 4.060 4.120 4.060 4.110 15,232 +0.05(+1.23%)
Sep 11, 2006 4.160 4.160 4.050 4.060 15,576 -0.06(-1.46%)
Sep 08, 2006 4.210 4.210 4.090 4.120 26,466 -0.07(-1.67%)
Sep 07, 2006 4.160 4.230 4.110 4.190 12,400 -0.02(-0.48%)
Sep 06, 2006 4.250 4.250 4.200 4.210 12,911 -0.03(-0.71%)
Sep 05, 2006 4.250 4.300 4.190 4.240 24,521 -0.01(-0.24%)
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.