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 (%)
Mar 31, 2004 9.950 10.00 9.620 9.620 38,300 -0.44(-4.37%)
Mar 30, 2004 10.90 10.90 9.930 10.06 33,100 -0.43(-4.10%)
Mar 29, 2004 10.79 11.45 10.30 10.49 72,800 +0.08(+0.77%)
Mar 26, 2004 10.45 10.60 10.12 10.41 29,600 +0.46(+4.62%)
Mar 25, 2004 9.290 10.38 9.160 9.950 35,100 +0.70(+7.57%)
Mar 24, 2004 8.400 9.470 8.280 9.250 60,400 +0.25(+2.78%)
Mar 23, 2004 9.330 9.330 8.760 9.000 19,200 +0.23(+2.62%)
Mar 22, 2004 9.150 9.250 8.670 8.770 53,300 -0.38(-4.15%)
Mar 19, 2004 9.750 9.750 9.100 9.150 21,900 -0.20(-2.14%)
Mar 18, 2004 9.515 9.515 9.050 9.350 28,900 -0.09(-0.95%)
Mar 17, 2004 9.555 9.710 9.070 9.440 30,100 +0.04(+0.43%)
Mar 16, 2004 9.000 9.750 9.000 9.400 47,500 -0.22(-2.29%)
Mar 15, 2004 9.800 10.48 9.070 9.620 39,000 -0.48(-4.75%)
Mar 12, 2004 8.970 10.49 8.970 10.10 56,300 +1.04(+11.48%)
Mar 11, 2004 9.690 9.690 9.010 9.060 24,900 -0.18(-1.95%)
Mar 10, 2004 9.710 9.990 9.000 9.240 114,600 -0.55(-5.62%)
Mar 09, 2004 10.31 10.44 9.660 9.790 109,500 -0.68(-6.49%)
Mar 08, 2004 11.10 11.12 10.29 10.47 57,200 -0.70(-6.27%)
Mar 05, 2004 11.32 11.47 10.75 11.17 51,900 -0.23(-2.02%)
Mar 04, 2004 11.36 11.56 10.98 11.40 28,900 +0.00(+0.00%)
Mar 03, 2004 11.82 12.09 10.81 11.40 79,100 -0.42(-3.58%)
Mar 02, 2004 11.92 11.92 11.74 11.82 27,500 +0.21(+1.83%)
Mar 01, 2004 11.02 12.24 11.01 11.61 40,500 -0.36(-3.01%)
Feb 27, 2004 11.69 12.03 11.69 11.97 25,200 +0.02(+0.17%)
Feb 26, 2004 12.05 12.09 11.85 11.95 29,900 -0.27(-2.19%)
Feb 25, 2004 12.15 12.40 11.40 12.22 16,000 +0.22(+1.81%)
Feb 24, 2004 11.15 12.26 11.12 12.00 52,700 +0.00(+0.00%)
Feb 23, 2004 12.99 13.13 11.70 12.00 70,600 -1.01(-7.76%)
Feb 20, 2004 13.17 13.37 12.90 13.01 54,400 -0.26(-1.96%)
Feb 19, 2004 13.54 13.54 13.12 13.27 37,200 -0.11(-0.82%)
Feb 18, 2004 13.30 13.58 13.20 13.38 26,300 +0.04(+0.30%)
Feb 17, 2004 13.45 13.76 13.15 13.34 34,300 -0.02(-0.15%)
Feb 13, 2004 13.30 13.98 12.95 13.36 59,000 -0.09(-0.67%)
Feb 12, 2004 13.71 13.71 13.27 13.45 45,300 -0.16(-1.15%)
Feb 11, 2004 13.20 13.63 13.20 13.61 41,200 +0.42(+3.18%)
Feb 10, 2004 12.91 13.25 12.80 13.19 36,900 +0.41(+3.20%)
Feb 09, 2004 12.89 13.00 12.56 12.78 34,700 +0.28(+2.23%)
Feb 06, 2004 12.05 12.64 12.02 12.50 38,900 +0.48(+3.99%)
Feb 05, 2004 12.02 12.40 12.00 12.02 25,700 +0.02(+0.17%)
Feb 04, 2004 12.78 13.20 12.00 12.00 57,800 -0.55(-4.38%)
Feb 03, 2004 12.22 13.00 11.91 12.55 69,300 +0.32(+2.62%)
Feb 02, 2004 12.55 12.80 12.18 12.23 33,000 -0.45(-3.55%)
Jan 30, 2004 12.29 12.80 12.00 12.68 45,000 +0.49(+4.02%)
Jan 29, 2004 12.30 12.45 11.95 12.19 33,600 -0.23(-1.85%)
Jan 28, 2004 12.73 12.90 12.06 12.42 49,500 -0.21(-1.66%)
Jan 27, 2004 11.95 12.75 11.95 12.63 36,400 +0.43(+3.52%)
Jan 26, 2004 11.96 12.25 11.67 12.20 39,800 +0.40(+3.39%)
Jan 23, 2004 12.00 12.00 11.70 11.80 33,600 -0.10(-0.84%)
Jan 22, 2004 11.90 12.49 11.83 11.90 42,700 -0.09(-0.75%)
Jan 21, 2004 12.90 13.10 11.60 11.99 106,500 -0.66(-5.22%)
Jan 20, 2004 12.00 12.85 11.85 12.65 111,500 +0.89(+7.57%)
Jan 16, 2004 10.92 12.62 10.92 11.76 102,900 +0.77(+7.01%)
Jan 15, 2004 10.25 11.00 10.00 10.99 66,975 +0.79(+7.75%)
Jan 14, 2004 10.00 10.20 9.790 10.20 43,213 +0.31(+3.13%)
Jan 13, 2004 9.840 9.990 9.700 9.890 14,685 +0.04(+0.41%)
Jan 12, 2004 9.750 10.20 9.450 9.850 49,376 +0.63(+6.83%)
Jan 09, 2004 9.260 9.490 9.110 9.220 32,648 -0.05(-0.54%)
Jan 08, 2004 9.100 9.500 9.000 9.270 36,045 +0.27(+3.00%)
Jan 07, 2004 9.300 9.300 8.900 9.000 51,390 -0.05(-0.55%)
Jan 06, 2004 9.300 9.400 9.050 9.050 110,800 -0.31(-3.31%)
Jan 05, 2004 9.400 9.400 9.220 9.360 21,300 -0.02(-0.21%)
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.