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 )

26.64 +2.33 (+9.58%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 7, 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 (%)
May 28, 2004 7.579 7.599 7.541 7.541 1,337 -0.10(-1.27%)
May 27, 2004 7.609 7.638 7.609 7.638 1,132 -0.01(-0.13%)
May 26, 2004 7.618 7.706 7.541 7.647 4,630 +0.06(+0.77%)
May 25, 2004 7.599 7.715 7.541 7.589 12,040 -0.09(-1.14%)
May 24, 2004 7.657 7.774 7.599 7.677 1,646 -0.09(-1.13%)
May 21, 2004 7.667 7.774 7.560 7.764 4,939 +0.12(+1.52%)
May 20, 2004 7.337 7.774 7.337 7.647 2,161 -0.01(-0.13%)
May 19, 2004 7.677 7.774 7.502 7.657 2,058 +0.18(+2.47%)
May 18, 2004 7.550 7.579 7.414 7.473 926 -0.01(-0.13%)
May 17, 2004 7.531 7.667 7.278 7.482 4,013 -0.04(-0.52%)
May 14, 2004 7.667 7.667 7.434 7.521 5,660 +0.11(+1.44%)
May 13, 2004 7.414 7.414 7.414 7.414 0 +0.00(+0.00%)
May 12, 2004 7.414 7.414 7.405 7.414 617 -0.21(-2.80%)
May 11, 2004 7.405 7.677 7.375 7.628 7,512 +0.34(+4.67%)
May 10, 2004 7.482 7.482 7.142 7.288 21,405 -0.49(-6.25%)
May 07, 2004 7.754 7.784 7.482 7.774 11,114 -0.06(-0.74%)
May 06, 2004 7.842 7.958 7.832 7.832 9,056 +0.01(+0.12%)
May 05, 2004 7.803 7.822 7.492 7.822 21,816 +0.18(+2.42%)
May 04, 2004 7.725 7.774 7.609 7.638 8,850 -0.09(-1.13%)
May 03, 2004 7.813 7.813 7.677 7.725 20,170 +0.05(+0.63%)
Apr 30, 2004 7.675 7.687 7.638 7.677 7,409 -0.10(-1.25%)
Apr 29, 2004 7.725 7.774 7.677 7.774 11,423 +0.02(+0.26%)
Apr 28, 2004 8.017 8.017 7.696 7.753 18,215 -0.26(-3.28%)
Apr 27, 2004 7.968 8.065 7.890 8.017 3,601 +0.16(+1.98%)
Apr 26, 2004 7.890 7.949 7.784 7.861 1,749 +0.03(+0.42%)
Apr 23, 2004 7.958 7.958 7.774 7.828 37,665 +0.04(+0.57%)
Apr 22, 2004 7.822 7.871 7.579 7.784 24,183 -0.09(-1.11%)
Apr 21, 2004 7.609 7.939 7.609 7.871 11,423 -0.03(-0.37%)
Apr 20, 2004 7.822 8.017 7.822 7.900 3,498 -0.07(-0.85%)
Apr 19, 2004 7.968 8.056 7.774 7.968 3,807 +0.11(+1.36%)
Apr 16, 2004 7.920 8.065 7.735 7.861 9,776 +0.09(+1.12%)
Apr 15, 2004 7.774 7.774 7.774 7.774 823 +0.01(+0.13%)
Apr 14, 2004 7.706 7.764 7.686 7.764 6,277 +0.00(+0.00%)
Apr 13, 2004 7.929 8.017 7.764 7.764 13,687 -0.11(-1.36%)
Apr 12, 2004 7.968 7.968 7.774 7.871 5,557 -0.10(-1.22%)
Apr 08, 2004 7.968 8.017 7.958 7.968 1,234 +0.00(+0.00%)
Apr 07, 2004 7.784 7.968 7.784 7.968 4,013 +0.11(+1.36%)
Apr 06, 2004 7.920 7.968 7.861 7.861 3,601 +0.03(+0.37%)
Apr 05, 2004 8.007 8.007 7.832 7.832 926 -0.14(-1.71%)
Apr 02, 2004 7.900 7.978 7.833 7.968 5,660 +0.10(+1.23%)
Apr 01, 2004 7.774 7.920 7.774 7.871 11,731 +0.07(+0.87%)
Mar 31, 2004 7.871 7.871 7.502 7.803 17,700 -0.06(-0.74%)
Mar 30, 2004 7.764 7.929 7.609 7.861 13,069 -0.16(-1.94%)
Mar 29, 2004 7.861 8.230 7.502 8.017 23,772 +0.16(+1.98%)
Mar 26, 2004 7.667 7.968 7.667 7.861 12,452 +0.22(+2.93%)
Mar 25, 2004 7.871 7.871 7.638 7.638 720 -0.22(-2.84%)
Mar 24, 2004 7.570 7.861 7.570 7.861 7,409 +0.30(+3.98%)
Mar 23, 2004 7.419 7.609 7.419 7.560 1,749 +0.13(+1.70%)
Mar 22, 2004 7.618 7.890 7.220 7.434 54,542 -0.34(-4.38%)
Mar 19, 2004 7.881 7.881 7.288 7.774 44,662 -0.26(-3.26%)
Mar 18, 2004 8.104 8.133 7.706 8.036 9,158 -0.08(-0.96%)
Mar 17, 2004 8.240 8.260 8.065 8.114 8,232 -0.19(-2.34%)
Mar 16, 2004 8.250 8.308 8.240 8.308 7,512 +0.06(+0.71%)
Mar 15, 2004 8.376 8.386 7.890 8.250 5,248 -0.36(-4.18%)
Mar 12, 2004 8.211 8.697 8.211 8.609 4,528 +0.17(+1.96%)
Mar 11, 2004 8.357 8.716 8.357 8.444 9,261 -0.05(-0.57%)
Mar 10, 2004 8.493 8.493 8.493 8.493 0 +0.00(+0.00%)
Mar 09, 2004 8.668 8.746 8.376 8.493 36,430 -0.22(-2.56%)
Mar 08, 2004 7.997 8.746 7.997 8.716 123,903 +0.85(+10.74%)
Mar 05, 2004 7.881 7.968 7.871 7.871 10,496 -0.02(-0.25%)
Mar 04, 2004 7.968 8.017 7.890 7.890 2,469 +0.02(+0.25%)
Mar 03, 2004 7.793 7.871 7.774 7.871 8,644 +0.15(+1.89%)
Mar 02, 2004 7.774 8.075 7.677 7.725 19,244 -0.07(-0.87%)
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.