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

Foster L B Company (NQ: FSTR )

29.37 +0.92 (+3.23%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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, 2006 18.71 19.39 17.90 18.88 41,939 +0.14(+0.73%)
Mar 30, 2006 19.33 19.39 18.73 18.74 23,838 -0.54(-2.78%)
Mar 29, 2006 18.75 19.48 18.72 19.28 22,429 +0.50(+2.65%)
Mar 28, 2006 19.16 19.38 18.54 18.78 24,290 -0.55(-2.86%)
Mar 27, 2006 19.45 19.51 19.10 19.34 37,662 +0.16(+0.81%)
Mar 24, 2006 18.52 19.34 18.46 19.18 45,698 +0.51(+2.71%)
Mar 23, 2006 18.20 18.80 17.98 18.68 11,011 +0.30(+1.63%)
Mar 22, 2006 18.45 18.81 18.24 18.38 24,698 -0.28(-1.51%)
Mar 21, 2006 19.04 19.04 18.46 18.66 52,107 -0.38(-1.99%)
Mar 20, 2006 19.18 19.18 18.73 19.04 107,725 +0.26(+1.40%)
Mar 17, 2006 19.15 19.31 18.22 18.77 141,413 -0.37(-1.93%)
Mar 16, 2006 18.07 19.41 17.38 19.14 229,085 +1.00(+5.51%)
Mar 15, 2006 15.78 18.14 15.77 18.14 97,953 +2.54(+16.26%)
Mar 14, 2006 14.67 15.70 14.67 15.61 12,115 +0.20(+1.33%)
Mar 13, 2006 15.43 15.57 15.35 15.40 6,437 +0.15(+1.00%)
Mar 10, 2006 15.23 15.25 14.82 15.25 7,948 -0.02(-0.11%)
Mar 09, 2006 15.61 15.61 15.11 15.27 7,049 -0.33(-2.14%)
Mar 08, 2006 15.50 15.94 13.77 15.60 22,970 +0.09(+0.60%)
Mar 07, 2006 14.04 15.55 13.93 15.51 6,969 -0.26(-1.62%)
Mar 06, 2006 15.26 15.92 15.26 15.76 3,992 +0.35(+2.26%)
Mar 03, 2006 15.55 16.01 15.32 15.41 9,208 -0.07(-0.43%)
Mar 02, 2006 15.35 15.55 15.15 15.48 12,008 +0.39(+2.58%)
Mar 01, 2006 14.79 15.19 14.79 15.09 8,216 +0.44(+2.98%)
Feb 28, 2006 14.61 14.81 13.75 14.65 23,223 +0.05(+0.33%)
Feb 27, 2006 14.86 14.86 14.43 14.61 19,701 -0.06(-0.40%)
Feb 24, 2006 14.97 14.98 14.54 14.66 23,753 -0.45(-2.96%)
Feb 23, 2006 15.07 15.33 15.06 15.11 15,343 -0.36(-2.31%)
Feb 22, 2006 16.18 16.18 15.06 15.47 31,778 -0.53(-3.29%)
Feb 21, 2006 15.78 16.46 15.73 15.99 17,657 +0.41(+2.62%)
Feb 17, 2006 15.50 15.95 15.50 15.59 22,998 -0.18(-1.17%)
Feb 16, 2006 15.86 16.52 15.66 15.77 27,168 -0.22(-1.40%)
Feb 15, 2006 15.79 16.28 14.43 15.99 42,006 -0.34(-2.08%)
Feb 14, 2006 16.17 16.44 15.80 16.33 12,381 +0.28(+1.76%)
Feb 13, 2006 16.09 16.52 15.98 16.05 23,823 +0.19(+1.23%)
Feb 10, 2006 16.13 16.13 15.64 15.86 32,778 -0.30(-1.86%)
Feb 09, 2006 16.76 17.19 15.86 16.16 40,323 -0.72(-4.26%)
Feb 08, 2006 17.16 17.16 16.72 16.88 15,366 +0.08(+0.46%)
Feb 07, 2006 17.35 17.35 16.79 16.80 35,681 -0.25(-1.48%)
Feb 06, 2006 16.81 17.10 16.53 17.05 66,952 +0.58(+3.51%)
Feb 03, 2006 16.71 16.91 16.19 16.48 44,654 -0.29(-1.71%)
Feb 02, 2006 16.02 16.76 15.97 16.76 133,021 +0.88(+5.57%)
Feb 01, 2006 15.77 15.89 15.62 15.88 76,295 +0.28(+1.81%)
Jan 31, 2006 15.45 15.74 15.45 15.60 15,832 +0.05(+0.31%)
Jan 30, 2006 15.36 15.78 15.30 15.55 28,095 +0.05(+0.31%)
Jan 27, 2006 14.58 15.55 14.58 15.50 25,812 +0.00(+0.00%)
Jan 26, 2006 15.58 15.58 14.43 15.50 31,197 -0.04(-0.25%)
Jan 25, 2006 15.54 15.55 15.21 15.54 22,813 +0.18(+1.20%)
Jan 24, 2006 15.35 15.50 15.18 15.35 19,182 +0.19(+1.28%)
Jan 23, 2006 14.58 15.34 14.58 15.16 18,178 +0.46(+3.11%)
Jan 20, 2006 14.46 14.87 14.41 14.70 5,468 +0.09(+0.60%)
Jan 19, 2006 14.75 14.80 14.61 14.61 4,765 +0.14(+0.97%)
Jan 18, 2006 14.75 14.75 14.38 14.47 4,733 +0.30(+2.13%)
Jan 17, 2006 13.99 14.20 13.95 14.17 4,039 -0.08(-0.57%)
Jan 13, 2006 14.43 14.54 14.04 14.26 4,939 -0.28(-1.94%)
Jan 12, 2006 14.84 14.84 14.54 14.54 1,234 +0.20(+1.42%)
Jan 11, 2006 14.58 14.58 13.97 14.33 18,574 -0.24(-1.67%)
Jan 10, 2006 14.87 14.87 14.27 14.58 26,261 +0.16(+1.08%)
Jan 09, 2006 14.48 14.58 13.82 14.42 24,775 -0.17(-1.13%)
Jan 06, 2006 14.72 14.77 14.33 14.59 23,257 -0.04(-0.27%)
Jan 05, 2006 14.61 14.62 14.43 14.62 17,810 +0.24(+1.69%)
Jan 04, 2006 13.94 14.62 13.94 14.38 37,990 +0.10(+0.68%)
Jan 03, 2006 14.33 14.38 13.86 14.28 40,997 -0.17(-1.17%)
Dec 30, 2005 14.44 14.51 14.44 14.45 3,396 -0.11(-0.77%)
Dec 29, 2005 14.38 14.57 14.38 14.57 3,910 +0.05(+0.33%)
Dec 28, 2005 14.38 14.52 14.38 14.52 12,349 +0.14(+0.95%)
Dec 27, 2005 14.56 14.56 14.38 14.38 5,351 -0.03(-0.24%)
Dec 23, 2005 14.70 14.70 14.40 14.42 3,725 +0.03(+0.18%)
Dec 22, 2005 14.57 14.57 14.22 14.39 15,517 -0.21(-1.46%)
Dec 21, 2005 14.55 14.85 14.53 14.61 12,349 +0.05(+0.33%)
Dec 20, 2005 14.92 14.92 14.53 14.56 8,229 -0.16(-1.06%)
Dec 19, 2005 14.91 14.91 14.54 14.71 7,559 +0.17(+1.14%)
Dec 16, 2005 14.72 14.89 14.51 14.55 3,473 -0.14(-0.93%)
Dec 15, 2005 15.29 15.29 14.62 14.68 8,222 -0.31(-2.07%)
Dec 14, 2005 14.82 15.16 14.64 14.99 10,579 -0.06(-0.39%)
Dec 13, 2005 14.72 15.35 14.63 15.05 9,663 +0.23(+1.57%)
Dec 12, 2005 15.06 15.16 14.72 14.82 24,152 -0.30(-1.99%)
Dec 09, 2005 14.84 15.30 14.74 15.12 20,894 -0.18(-1.21%)
Dec 08, 2005 14.61 15.55 14.51 15.30 111,066 +0.82(+5.63%)
Dec 07, 2005 14.22 14.62 14.22 14.49 18,772 -0.03(-0.20%)
Dec 06, 2005 14.38 14.67 14.24 14.52 42,719 +0.17(+1.15%)
Dec 05, 2005 13.78 14.46 13.76 14.35 52,428 +0.66(+4.83%)
Dec 02, 2005 13.23 13.73 13.23 13.69 36,685 +0.10(+0.75%)
Dec 01, 2005 13.56 13.66 13.46 13.59 10,141 +0.12(+0.90%)
Nov 30, 2005 13.31 13.70 13.19 13.47 16,359 -0.12(-0.86%)
Nov 29, 2005 13.04 13.80 13.04 13.58 19,905 +0.48(+3.63%)
Nov 28, 2005 12.85 13.11 12.85 13.11 5,804 +0.09(+0.67%)
Nov 25, 2005 12.78 13.05 12.78 13.02 2,372 +0.15(+1.13%)
Nov 23, 2005 13.02 13.02 12.75 12.88 7,048 +0.01(+0.08%)
Nov 22, 2005 12.63 12.99 12.63 12.87 8,850 +0.14(+1.07%)
Nov 21, 2005 13.02 13.02 12.63 12.73 3,859 -0.15(-1.13%)
Nov 18, 2005 12.92 12.92 12.83 12.88 10,805 +0.00(+0.01%)
Nov 17, 2005 12.83 13.02 12.63 12.87 3,668 -0.05(-0.39%)
Nov 16, 2005 12.99 12.99 12.63 12.92 2,204 +0.26(+2.07%)
Nov 15, 2005 12.73 12.99 12.49 12.66 5,299 +0.13(+1.01%)
Nov 14, 2005 12.57 12.86 12.54 12.54 3,704 -0.34(-2.64%)
Nov 11, 2005 12.80 12.92 12.80 12.88 9,243 -0.14(-1.05%)
Nov 10, 2005 12.87 13.11 12.64 13.01 8,764 +0.35(+2.76%)
Nov 09, 2005 13.12 13.12 12.65 12.66 2,912 -0.21(-1.66%)
Nov 08, 2005 12.88 12.88 12.78 12.88 6,734 +0.12(+0.91%)
Nov 07, 2005 12.97 13.12 12.63 12.76 13,223 +0.05(+0.38%)
Nov 04, 2005 13.11 13.11 12.61 12.71 9,107 +0.47(+3.81%)
Nov 03, 2005 12.54 12.67 12.24 12.24 3,859 -0.53(-4.18%)
Nov 02, 2005 12.97 12.99 12.24 12.78 9,982 +0.06(+0.46%)
Nov 01, 2005 12.51 12.89 12.51 12.72 4,836 +0.18(+1.47%)
Oct 31, 2005 12.24 12.60 12.20 12.54 14,996 +0.39(+3.20%)
Oct 28, 2005 12.15 12.41 12.10 12.15 18,631 -0.05(-0.40%)
Oct 27, 2005 12.21 12.62 12.12 12.20 12,585 -0.82(-6.27%)
Oct 26, 2005 13.11 13.11 12.74 13.01 5,811 +0.30(+2.37%)
Oct 25, 2005 13.00 13.00 12.29 12.71 2,366 +0.47(+3.81%)
Oct 24, 2005 12.10 12.49 12.10 12.24 4,692 -0.11(-0.87%)
Oct 21, 2005 12.38 12.44 12.15 12.35 10,805 +0.22(+1.84%)
Oct 20, 2005 12.15 12.34 12.13 12.13 5,865 -0.02(-0.16%)
Oct 19, 2005 12.17 12.17 12.15 12.15 468 -0.23(-1.89%)
Oct 18, 2005 12.71 12.71 12.37 12.38 2,980 +0.23(+1.92%)
Oct 17, 2005 12.34 12.45 12.15 12.15 1,029 +0.07(+0.56%)
Oct 14, 2005 12.15 12.44 12.08 12.08 4,836 +0.02(+0.16%)
Oct 13, 2005 12.16 12.20 12.06 12.06 9,165 -0.20(-1.66%)
Oct 12, 2005 12.45 12.58 12.10 12.26 18,108 -0.25(-2.02%)
Oct 11, 2005 12.51 12.88 12.51 12.52 2,572 +0.01(+0.08%)
Oct 10, 2005 12.45 12.84 12.45 12.51 12,819 -0.33(-2.57%)
Oct 07, 2005 12.76 13.09 12.76 12.84 15,796 -0.33(-2.51%)
Oct 06, 2005 13.32 13.33 12.93 13.17 8,656 -0.44(-3.21%)
Oct 05, 2005 13.51 13.80 13.41 13.60 6,494 +0.08(+0.57%)
Oct 04, 2005 12.65 13.53 12.65 13.53 9,165 +0.87(+6.91%)
Oct 03, 2005 12.88 13.14 12.65 12.65 2,439 -0.22(-1.74%)
Sep 30, 2005 12.75 13.35 12.75 12.88 2,850 -0.08(-0.60%)
Sep 29, 2005 12.63 13.06 12.43 12.95 3,145 -0.12(-0.89%)
Sep 28, 2005 12.88 13.26 12.05 13.07 16,480 +0.39(+3.07%)
Sep 27, 2005 12.63 12.88 12.39 12.68 9,125 +0.03(+0.23%)
Sep 26, 2005 12.97 12.97 12.39 12.65 12,705 -0.05(-0.38%)
Sep 23, 2005 12.70 12.97 12.64 12.70 4,873 +0.14(+1.08%)
Sep 22, 2005 12.56 12.88 12.15 12.56 4,786 +0.35(+2.86%)
Sep 21, 2005 11.94 12.85 11.90 12.21 11,628 -0.27(-2.18%)
Sep 20, 2005 12.91 12.91 12.15 12.49 14,264 -0.24(-1.91%)
Sep 19, 2005 13.04 13.25 12.73 12.73 6,761 -0.80(-5.89%)
Sep 16, 2005 13.36 13.59 13.36 13.53 8,268 +0.19(+1.46%)
Sep 15, 2005 13.68 13.68 13.23 13.33 5,986 -0.16(-1.15%)
Sep 14, 2005 13.53 13.53 13.21 13.49 8,438 +0.26(+1.98%)
Sep 13, 2005 13.18 13.49 13.17 13.23 7,203 -0.21(-1.59%)
Sep 12, 2005 12.99 13.60 12.99 13.44 102,715 +0.40(+3.06%)
Sep 09, 2005 13.51 13.51 12.99 13.04 7,622 -0.16(-1.18%)
Sep 08, 2005 13.42 13.42 12.79 13.20 19,740 +0.13(+0.97%)
Sep 07, 2005 13.90 13.90 12.75 13.07 34,705 +0.05(+0.37%)
Sep 06, 2005 14.26 14.43 12.83 13.02 66,135 -1.06(-7.52%)
Sep 02, 2005 13.28 14.37 13.28 14.08 72,077 +0.86(+6.47%)
Sep 01, 2005 13.28 13.30 13.02 13.23 41,602 +0.01(+0.08%)
Aug 31, 2005 12.76 13.22 12.63 13.21 62,401 +0.58(+4.61%)
Aug 30, 2005 12.63 12.65 12.52 12.63 4,836 +0.12(+0.93%)
Aug 29, 2005 12.86 12.86 12.52 12.52 17,415 -0.02(-0.15%)
Aug 26, 2005 12.41 12.83 12.14 12.54 19,417 +0.40(+3.26%)
Aug 25, 2005 12.77 12.77 11.95 12.14 13,658 -0.54(-4.27%)
Aug 24, 2005 12.15 12.76 11.66 12.68 31,663 +0.53(+4.40%)
Aug 23, 2005 12.15 12.15 11.67 12.15 12,781 +0.08(+0.63%)
Aug 22, 2005 11.71 12.07 11.53 12.07 3,519 +0.37(+3.17%)
Aug 19, 2005 11.66 11.70 11.66 11.70 1,132 +0.04(+0.33%)
Aug 18, 2005 11.63 11.70 11.63 11.66 3,704 -0.09(-0.74%)
Aug 17, 2005 11.71 11.82 11.71 11.75 308 +0.09(+0.75%)
Aug 16, 2005 11.66 11.66 11.63 11.66 15,951 -0.05(-0.41%)
Aug 15, 2005 11.79 11.79 11.63 11.71 4,528 +0.05(+0.42%)
Aug 12, 2005 11.63 11.66 11.63 11.66 4,425 +0.00(+0.00%)
Aug 11, 2005 12.10 12.15 11.65 11.66 5,752 +0.01(+0.08%)
Aug 10, 2005 11.63 11.82 11.63 11.65 8,765 -0.10(-0.83%)
Aug 09, 2005 11.66 11.75 11.51 11.75 7,117 +0.09(+0.75%)
Aug 08, 2005 11.66 11.68 11.52 11.66 15,145 -0.01(-0.08%)
Aug 05, 2005 11.81 11.95 11.54 11.67 6,690 -0.17(-1.48%)
Aug 04, 2005 11.81 12.05 11.73 11.85 1,029 +0.09(+0.74%)
Aug 03, 2005 11.94 11.94 11.51 11.76 31,656 -0.43(-3.51%)
Aug 02, 2005 11.66 12.19 11.49 12.19 53,863 +0.45(+3.81%)
Aug 01, 2005 10.80 11.90 10.79 11.74 23,183 -0.40(-3.28%)
Jul 29, 2005 11.57 12.20 11.47 12.14 37,919 +0.65(+5.67%)
Jul 28, 2005 11.42 11.62 10.36 11.49 14,020 -0.27(-2.31%)
Jul 27, 2005 10.93 12.07 10.93 11.76 34,816 +0.90(+8.33%)
Jul 26, 2005 11.37 11.56 10.49 10.85 12,320 -0.52(-4.53%)
Jul 25, 2005 11.39 11.39 10.64 11.37 14,485 +0.18(+1.63%)
Jul 22, 2005 11.18 11.39 10.09 11.19 12,101 +0.02(+0.19%)
Jul 21, 2005 10.85 11.17 10.84 11.17 7,929 +0.18(+1.68%)
Jul 20, 2005 11.05 11.07 10.86 10.98 2,778 +0.00(+0.00%)
Jul 19, 2005 10.69 11.07 10.69 10.98 21,339 +0.60(+5.81%)
Jul 18, 2005 10.32 10.79 10.03 10.38 14,007 -0.45(-4.13%)
Jul 15, 2005 9.591 10.88 9.474 10.82 34,009 +1.33(+14.02%)
Jul 14, 2005 9.630 9.708 9.465 9.494 3,929 +0.02(+0.21%)
Jul 13, 2005 9.426 9.595 9.202 9.474 10,104 +0.05(+0.52%)
Jul 12, 2005 9.280 9.426 9.231 9.426 6,816 +0.15(+1.57%)
Jul 11, 2005 8.998 9.280 8.998 9.280 2,161 +0.06(+0.63%)
Jul 08, 2005 9.222 9.222 9.222 9.222 2,264 +0.21(+2.37%)
Jul 07, 2005 9.008 9.008 9.008 9.008 456 -0.35(-3.74%)
Jul 06, 2005 9.119 9.358 9.119 9.358 308 +0.03(+0.31%)
Jul 05, 2005 8.988 9.329 8.988 9.329 10,908 +0.19(+2.13%)
Jul 01, 2005 9.037 9.183 9.037 9.134 10,393 +0.10(+1.08%)
Jun 30, 2005 9.037 9.037 9.037 9.037 514 +0.00(+0.00%)
Jun 29, 2005 8.988 9.037 8.988 9.037 225 +0.05(+0.54%)
Jun 28, 2005 8.988 8.988 8.940 8.988 1,646 +0.16(+1.76%)
Jun 27, 2005 8.988 8.988 8.833 8.833 1,029 -0.20(-2.26%)
Jun 24, 2005 9.047 9.047 9.037 9.037 1,752 +0.00(+0.00%)
Jun 23, 2005 9.173 9.231 8.746 9.037 6,686 +0.12(+1.31%)
Jun 22, 2005 8.988 8.998 8.746 8.920 13,521 -0.08(-0.86%)
Jun 21, 2005 8.998 8.998 8.998 8.998 0 +0.00(+0.00%)
Jun 20, 2005 8.998 9.183 8.998 8.998 4,013 -0.09(-0.96%)
Jun 17, 2005 9.037 9.086 9.037 9.086 205 +0.00(+0.00%)
Jun 16, 2005 9.037 9.086 9.037 9.086 1,415 +0.00(+0.00%)
Jun 15, 2005 9.231 9.231 9.086 9.086 6,151 -0.05(-0.53%)
Jun 14, 2005 9.134 9.134 9.134 9.134 1,286 -0.19(-2.08%)
Jun 13, 2005 8.988 9.329 8.988 9.329 2,526 +0.34(+3.78%)
Jun 10, 2005 8.988 8.988 8.988 8.988 411 -0.01(-0.11%)
Jun 09, 2005 8.988 8.998 8.988 8.998 607 -0.14(-1.49%)
Jun 08, 2005 9.037 9.134 9.037 9.134 1,132 -0.11(-1.16%)
Jun 07, 2005 9.202 9.377 9.202 9.241 13,892 +0.20(+2.26%)
Jun 06, 2005 9.183 9.241 9.037 9.037 6,681 -0.24(-2.62%)
Jun 03, 2005 9.037 9.348 9.037 9.280 7,578 +0.05(+0.53%)
Jun 02, 2005 9.037 9.231 8.998 9.231 4,064 +0.09(+0.96%)
Jun 01, 2005 8.988 9.231 8.988 9.144 7,579 +0.40(+4.56%)
May 31, 2005 8.784 8.852 8.746 8.746 2,675 -0.24(-2.70%)
May 27, 2005 8.988 8.988 8.988 8.988 102 +0.12(+1.31%)
May 26, 2005 8.988 8.988 8.843 8.872 9,261 +0.16(+1.78%)
May 25, 2005 8.716 8.716 8.716 8.716 335 -0.08(-0.88%)
May 24, 2005 8.561 8.794 8.561 8.794 2,058 +0.15(+1.69%)
May 23, 2005 8.891 8.891 8.609 8.648 12,433 -0.08(-0.89%)
May 20, 2005 8.716 8.746 8.716 8.726 3,455 +0.06(+0.67%)
May 19, 2005 8.775 8.891 8.668 8.668 823 -0.10(-1.11%)
May 18, 2005 8.669 8.891 8.669 8.765 1,440 -0.18(-2.06%)
May 17, 2005 8.823 8.988 8.740 8.950 1,852 -0.04(-0.43%)
May 16, 2005 8.988 8.988 8.988 8.988 205 +0.05(+0.54%)
May 13, 2005 8.541 8.988 8.541 8.940 11,383 -0.05(-0.53%)
May 12, 2005 8.891 8.987 8.843 8.987 1,698 +0.10(+1.08%)
May 11, 2005 8.891 8.891 8.891 8.891 1,725 -0.10(-1.08%)
May 10, 2005 8.988 8.988 8.988 8.988 10,290 +0.09(+0.98%)
May 09, 2005 9.134 9.134 8.901 8.901 2,043 -0.02(-0.22%)
May 06, 2005 9.076 9.076 8.920 8.920 205 +0.02(+0.22%)
May 05, 2005 8.843 9.047 8.843 8.901 2,733 -0.09(-0.97%)
May 04, 2005 8.843 8.988 8.843 8.988 2,571 +0.13(+1.43%)
May 03, 2005 8.843 8.872 8.843 8.862 308 -0.13(-1.41%)
May 02, 2005 9.018 9.018 8.726 8.988 3,304 +0.00(+0.00%)
Apr 29, 2005 8.619 9.027 8.503 8.988 15,307 +0.49(+5.71%)
Apr 28, 2005 8.473 8.551 8.464 8.503 3,704 -0.10(-1.13%)
Apr 27, 2005 8.677 8.677 8.464 8.600 7,923 -0.14(-1.56%)
Apr 26, 2005 8.746 8.746 8.736 8.736 3,143 +0.00(+0.00%)
Apr 25, 2005 8.454 8.746 8.454 8.736 4,669 +0.04(+0.45%)
Apr 22, 2005 8.648 8.697 8.454 8.697 7,100 +0.00(+0.00%)
Apr 21, 2005 8.882 8.882 8.697 8.697 205 -0.05(-0.56%)
Apr 20, 2005 8.561 8.881 8.454 8.746 2,367 +0.00(+0.00%)
Apr 19, 2005 8.843 8.852 8.746 8.746 2,778 -0.09(-0.99%)
Apr 18, 2005 8.697 8.833 8.648 8.833 3,447 +0.11(+1.22%)
Apr 15, 2005 8.639 8.726 8.552 8.726 720 +0.26(+3.10%)
Apr 14, 2005 8.571 8.571 8.405 8.464 7,924 -0.12(-1.36%)
Apr 13, 2005 8.609 8.648 8.405 8.580 8,418 -0.07(-0.79%)
Apr 12, 2005 8.882 8.882 8.600 8.648 9,044 -0.25(-2.84%)
Apr 11, 2005 8.969 9.183 8.901 8.901 2,264 -0.27(-2.97%)
Apr 08, 2005 8.940 9.222 8.940 9.173 2,337 +0.13(+1.40%)
Apr 07, 2005 8.891 9.047 8.726 9.047 3,992 +0.23(+2.65%)
Apr 06, 2005 8.794 8.852 8.697 8.814 4,967 -0.21(-2.37%)
Apr 05, 2005 9.027 9.095 8.746 9.027 19,067 -0.28(-3.03%)
Apr 04, 2005 9.426 9.426 9.018 9.309 7,970 -0.30(-3.13%)
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.