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

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2011 7.893 8.072 7.812 7.912 51,590 +0.07(+0.90%)
Feb 25, 2011 7.938 7.995 7.778 7.842 102,956 -0.08(-1.05%)
Feb 24, 2011 7.579 7.938 7.535 7.925 98,524 +0.38(+5.00%)
Feb 23, 2011 7.784 7.791 7.541 7.548 110,295 -0.22(-2.88%)
Feb 22, 2011 8.008 8.059 7.759 7.771 78,940 -0.29(-3.57%)
Feb 18, 2011 8.021 8.091 7.976 8.059 62,671 +0.08(+1.04%)
Feb 17, 2011 8.059 8.117 7.855 7.976 56,410 -0.08(-0.95%)
Feb 16, 2011 8.104 8.142 8.034 8.053 33,582 -0.01(-0.16%)
Feb 15, 2011 8.085 8.219 8.002 8.066 116,470 -0.04(-0.55%)
Feb 14, 2011 8.104 8.123 8.072 8.110 37,655 +0.03(+0.40%)
Feb 11, 2011 7.963 8.238 7.893 8.078 158,389 +0.06(+0.72%)
Feb 10, 2011 7.944 8.123 7.944 8.021 63,775 +0.03(+0.32%)
Feb 09, 2011 7.912 8.066 7.912 7.995 75,341 +0.04(+0.56%)
Feb 08, 2011 7.855 8.014 7.855 7.950 74,600 +0.07(+0.89%)
Feb 07, 2011 7.720 7.893 7.618 7.880 47,035 +0.15(+1.99%)
Feb 04, 2011 7.784 7.791 7.548 7.727 110,895 -0.08(-0.98%)
Feb 03, 2011 7.816 8.027 7.765 7.803 127,688 -0.01(-0.08%)
Feb 02, 2011 7.643 7.976 7.567 7.810 156,464 +0.16(+2.09%)
Feb 01, 2011 7.343 7.669 7.304 7.650 80,655 +0.35(+4.73%)
Jan 31, 2011 7.298 7.362 7.228 7.304 130,185 +0.00(+0.00%)
Jan 28, 2011 7.292 7.388 7.214 7.304 188,130 +0.01(+0.18%)
Jan 27, 2011 7.317 7.477 7.189 7.292 140,910 -0.13(-1.72%)
Jan 26, 2011 7.420 7.618 7.400 7.420 79,586 +0.04(+0.52%)
Jan 25, 2011 7.266 7.451 7.266 7.381 45,219 +0.06(+0.79%)
Jan 24, 2011 7.375 7.490 7.260 7.324 216,009 -0.05(-0.69%)
Jan 21, 2011 7.669 7.747 7.368 7.375 90,008 -0.24(-3.19%)
Jan 20, 2011 7.599 7.695 7.573 7.618 88,269 +0.01(+0.08%)
Jan 19, 2011 7.688 7.829 7.579 7.611 114,366 -0.09(-1.16%)
Jan 18, 2011 7.611 7.829 7.611 7.701 157,051 +0.09(+1.18%)
Jan 14, 2011 7.701 7.701 7.522 7.611 81,173 -0.07(-0.92%)
Jan 13, 2011 7.714 7.714 7.554 7.682 80,441 -0.04(-0.58%)
Jan 12, 2011 7.733 7.816 7.650 7.727 38,116 +0.06(+0.83%)
Jan 11, 2011 7.771 7.855 7.624 7.663 71,079 -0.08(-0.99%)
Jan 10, 2011 7.452 7.759 7.407 7.739 221,336 +0.22(+2.98%)
Jan 07, 2011 7.835 7.867 7.426 7.516 130,222 -0.32(-4.08%)
Jan 06, 2011 7.931 7.989 7.755 7.835 42,947 -0.11(-1.37%)
Jan 05, 2011 8.014 8.053 7.816 7.944 87,109 -0.09(-1.11%)
Jan 04, 2011 8.341 8.424 8.034 8.034 84,307 -0.27(-3.24%)
Jan 03, 2011 8.085 8.366 8.085 8.302 126,478 +0.31(+3.92%)
Dec 31, 2010 8.098 8.136 7.964 7.989 114,167 -0.10(-1.19%)
Dec 30, 2010 8.187 8.238 8.034 8.085 47,831 -0.04(-0.55%)
Dec 29, 2010 8.053 8.174 7.982 8.130 182,338 +0.12(+1.44%)
Dec 28, 2010 7.995 8.142 7.926 8.014 72,441 +0.02(+0.24%)
Dec 27, 2010 7.848 8.002 7.816 7.995 97,417 +0.11(+1.38%)
Dec 23, 2010 7.950 7.976 7.855 7.887 63,967 -0.08(-1.04%)
Dec 22, 2010 7.938 8.053 7.797 7.970 120,504 +0.06(+0.81%)
Dec 21, 2010 7.957 7.995 7.815 7.906 152,939 +0.02(+0.24%)
Dec 20, 2010 7.650 7.957 7.619 7.887 88,578 +0.27(+3.52%)
Dec 17, 2010 7.561 7.650 7.446 7.619 151,828 +0.06(+0.76%)
Dec 16, 2010 7.344 7.797 7.325 7.561 154,389 +0.22(+3.04%)
Dec 15, 2010 7.465 7.599 7.306 7.338 134,504 -0.16(-2.13%)
Dec 14, 2010 7.395 7.536 7.319 7.497 67,478 +0.15(+2.09%)
Dec 13, 2010 7.835 7.835 7.338 7.344 134,036 -0.50(-6.42%)
Dec 10, 2010 7.631 7.899 7.485 7.848 97,649 +0.23(+3.02%)
Dec 09, 2010 7.440 7.701 7.402 7.619 96,149 +0.24(+3.20%)
Dec 08, 2010 7.159 7.402 7.108 7.382 91,001 +0.26(+3.67%)
Dec 07, 2010 7.146 7.217 7.019 7.121 158,901 -0.05(-0.71%)
Dec 06, 2010 7.153 7.185 7.051 7.172 80,265 -0.02(-0.27%)
Dec 03, 2010 7.210 7.229 7.019 7.191 71,657 -0.03(-0.35%)
Dec 02, 2010 6.878 7.325 6.738 7.217 245,237 +0.29(+4.24%)
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.