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

FLIR Systems (NQ: FLIR )

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 (%)
Aug 30, 2002 8.472 8.516 8.222 8.244 506,092 -0.26(-3.04%)
Aug 29, 2002 8.820 8.863 8.427 8.503 458,218 -0.33(-3.74%)
Aug 28, 2002 8.920 9.013 8.809 8.833 334,673 -0.10(-1.17%)
Aug 27, 2002 9.124 9.143 8.776 8.937 338,632 -0.11(-1.22%)
Aug 26, 2002 8.744 9.135 8.602 9.048 522,477 +0.27(+3.04%)
Aug 23, 2002 8.700 8.798 8.650 8.781 209,779 +0.00(+0.00%)
Aug 22, 2002 8.563 8.837 8.529 8.781 328,701 +0.17(+1.99%)
Aug 21, 2002 8.346 8.689 8.294 8.609 278,584 +0.28(+3.42%)
Aug 20, 2002 8.409 8.472 8.205 8.324 17,734,308 -0.14(-1.62%)
Aug 16, 2002 8.307 8.526 8.255 8.461 242,057 +0.19(+2.34%)
Aug 15, 2002 8.357 8.435 8.168 8.268 242,385 -0.04(-0.50%)
Aug 14, 2002 8.624 8.624 7.986 8.309 480,587 -0.27(-3.16%)
Aug 13, 2002 8.429 8.755 8.421 8.581 263,022 -0.10(-1.20%)
Aug 12, 2002 8.728 8.800 8.355 8.685 231,758 -0.17(-1.96%)
Aug 07, 2002 8.798 8.926 8.490 8.859 296,799 +0.11(+1.24%)
Aug 06, 2002 8.548 8.998 8.277 8.750 403,826 +0.28(+3.26%)
Aug 05, 2002 8.431 8.665 7.959 8.474 427,073 +0.01(+0.15%)
Aug 02, 2002 8.735 8.854 8.266 8.461 337,281 -0.27(-3.04%)
Aug 01, 2002 8.904 8.970 8.648 8.726 271,135 -0.16(-1.78%)
Jul 31, 2002 9.204 9.243 8.657 8.885 382,651 -0.34(-3.72%)
Jul 30, 2002 8.907 9.317 8.809 9.228 393,354 +0.30(+3.36%)
Jul 29, 2002 8.774 9.307 8.765 8.928 348,034 +0.18(+2.11%)
Jul 26, 2002 9.341 9.419 8.563 8.744 557,074 -0.41(-4.51%)
Jul 25, 2002 8.915 9.558 8.820 9.156 1,155,950 +0.27(+3.01%)
Jul 24, 2002 8.581 9.156 8.270 8.889 610,634 +0.29(+3.39%)
Jul 23, 2002 8.904 8.904 8.505 8.598 235,936 -0.14(-1.57%)
Jul 22, 2002 8.909 9.124 8.711 8.735 206,317 -0.26(-2.87%)
Jul 19, 2002 8.952 9.226 8.700 8.993 212,558 -0.17(-1.80%)
Jul 17, 2002 9.124 9.426 8.987 9.159 366,654 +0.88(+10.63%)
Jul 12, 2002 8.448 8.624 8.225 8.279 182,867 -0.13(-1.52%)
Jul 11, 2002 8.175 8.470 7.983 8.407 266,417 +0.11(+1.31%)
Jul 10, 2002 8.692 8.692 8.159 8.298 290,354 -0.34(-3.95%)
Jul 09, 2002 8.626 8.639 8.626 8.639 194,490 +0.01(+0.15%)
Jul 08, 2002 8.668 8.668 8.626 8.626 166,870 -0.04(-0.48%)
Jul 05, 2002 8.557 8.702 8.480 8.668 68,474 +0.19(+2.23%)
Jul 04, 2002 8.122 8.581 8.038 8.479 377,932 +0.00(+0.00%)
Jul 03, 2002 8.122 8.581 8.038 8.479 377,932 +0.44(+5.43%)
Jul 02, 2002 8.559 8.683 7.907 8.042 286,326 -0.55(-6.35%)
Jul 01, 2002 9.017 9.124 8.570 8.587 238,797 -0.53(-5.81%)
Jun 28, 2002 8.681 9.117 8.679 9.117 352,154 +0.38(+4.40%)
Jun 27, 2002 8.689 8.959 8.585 8.733 322,232 +0.06(+0.73%)
Jun 26, 2002 8.607 8.670 8.429 8.670 245,357 -0.06(-0.67%)
Jun 25, 2002 8.872 8.972 8.687 8.728 407,164 -0.57(-6.14%)
Jun 21, 2002 9.602 9.667 9.554 9.300 320,621 -0.27(-2.81%)
Jun 20, 2002 9.773 9.797 9.558 9.569 155,016 -0.13(-1.34%)
Jun 19, 2002 9.421 9.880 9.421 9.700 320,161 +0.16(+1.71%)
Jun 18, 2002 9.569 9.951 9.417 9.536 304,049 -0.08(-0.86%)
Jun 17, 2002 9.537 9.756 9.376 9.619 188,621 +0.28(+2.95%)
Jun 14, 2002 8.852 9.504 8.746 9.343 394,389 +0.06(+0.63%)
Jun 12, 2002 9.243 9.339 8.920 9.285 185,974 -0.01(-0.14%)
Jun 11, 2002 9.637 9.702 9.243 9.298 151,104 -0.33(-3.45%)
Jun 10, 2002 9.532 9.749 9.439 9.630 156,397 +0.12(+1.30%)
Jun 07, 2002 8.961 9.537 8.941 9.506 332,935 +0.47(+5.17%)
Jun 06, 2002 9.037 9.252 8.931 9.039 196,331 -0.08(-0.93%)
Jun 05, 2002 9.287 9.363 9.048 9.124 200,359 -0.49(-5.08%)
May 31, 2002 9.517 9.982 9.498 9.613 362,972 -0.05(-0.56%)
May 28, 2002 9.506 9.673 9.341 9.667 247,198 +0.11(+1.16%)
May 27, 2002 9.560 9.661 9.341 9.556 204,157 +0.00(+0.00%)
May 24, 2002 9.560 9.661 9.341 9.556 203,466 -0.12(-1.26%)
May 23, 2002 9.873 9.873 9.308 9.678 331,899 -0.12(-1.18%)
May 22, 2002 9.741 9.884 9.693 9.793 248,349 -0.08(-0.84%)
May 21, 2002 9.817 9.917 9.506 9.875 328,217 +0.05(+0.46%)
May 20, 2002 9.993 10.01 9.689 9.830 270,790 -0.17(-1.67%)
May 17, 2002 10.04 10.21 9.941 9.997 254,794 -0.02(-0.22%)
May 16, 2002 9.947 10.16 9.860 10.02 216,471 +0.01(+0.09%)
May 15, 2002 10.33 10.34 9.949 10.01 464,705 -0.25(-2.48%)
May 14, 2002 10.22 10.34 10.09 10.26 667,367 +0.20(+1.94%)
May 13, 2002 9.667 10.23 9.637 10.07 1,044,034 +0.26(+2.66%)
May 10, 2002 9.667 9.884 9.521 9.808 2,974,438 +0.65(+7.14%)
May 09, 2002 9.046 9.458 9.015 9.154 582,435 +0.12(+1.37%)
May 08, 2002 8.689 9.124 8.442 9.030 557,577 +0.45(+5.24%)
May 07, 2002 8.811 9.004 8.155 8.581 721,686 -0.18(-2.01%)
May 06, 2002 8.472 9.080 8.364 8.757 1,093,749 +0.14(+1.66%)
May 03, 2002 8.396 8.668 7.588 8.613 944,947 +0.36(+4.34%)
May 02, 2002 8.385 8.524 8.092 8.255 916,752 -0.27(-3.21%)
May 01, 2002 8.800 9.078 8.169 8.529 1,622,787 -0.13(-1.55%)
Apr 30, 2002 9.193 9.482 8.116 8.663 2,109,588 -0.52(-5.71%)
Apr 29, 2002 9.610 9.754 9.124 9.187 348,356 -0.28(-2.94%)
Apr 26, 2002 9.832 10.06 9.319 9.465 474,832 -0.26(-2.64%)
Apr 25, 2002 10.19 10.41 9.487 9.721 889,362 -0.54(-5.29%)
Apr 24, 2002 10.65 10.78 10.14 10.26 761,389 -0.22(-2.09%)
Apr 23, 2002 10.43 10.58 10.23 10.48 801,784 +0.11(+1.07%)
Apr 22, 2002 10.78 10.79 10.29 10.37 270,905 -0.43(-3.98%)
Apr 19, 2002 10.92 11.03 10.77 10.80 133,956 -0.02(-0.20%)
Apr 18, 2002 10.90 10.97 10.73 10.82 109,904 -0.02(-0.20%)
Apr 17, 2002 11.25 11.45 10.73 10.85 234,539 -0.36(-3.20%)
Apr 16, 2002 10.84 11.25 10.66 11.20 379,313 +0.56(+5.26%)
Apr 15, 2002 10.86 11.05 10.64 10.64 277,465 -0.07(-0.69%)
Apr 12, 2002 10.87 10.90 10.41 10.72 995,008 -0.19(-1.77%)
Apr 11, 2002 11.06 11.14 10.83 10.91 720,190 -0.20(-1.78%)
Apr 10, 2002 11.10 11.15 10.67 11.11 736,416 +0.12(+1.06%)
Apr 09, 2002 11.03 11.29 10.81 10.99 889,477 +0.05(+0.50%)
Apr 08, 2002 10.03 11.08 10.03 10.94 648,608 +0.55(+5.33%)
Apr 05, 2002 10.24 10.44 10.16 10.38 300,136 +0.23(+2.25%)
Apr 04, 2002 10.75 11.06 10.02 10.16 769,100 -0.53(-4.92%)
Apr 03, 2002 10.55 10.82 10.43 10.68 410,616 +0.14(+1.30%)
Apr 02, 2002 10.72 10.82 10.49 10.54 507,171 -0.14(-1.32%)
Apr 01, 2002 10.60 11.05 10.23 10.69 605,912 +0.31(+3.02%)
Mar 29, 2002 10.00 10.51 9.993 10.37 940,574 +0.00(+0.00%)
Mar 28, 2002 10.00 10.51 9.993 10.37 940,574 +0.47(+4.76%)
Mar 27, 2002 9.752 9.993 9.415 9.902 734,345 +0.20(+2.11%)
Mar 26, 2002 8.959 9.732 8.917 9.697 1,071,999 +0.74(+8.22%)
Mar 25, 2002 9.728 9.843 8.937 8.961 1,006,056 -0.75(-7.70%)
Mar 22, 2002 10.21 10.26 9.623 9.708 644,925 -0.43(-4.20%)
Mar 21, 2002 9.799 10.20 9.630 10.13 706,955 +0.47(+4.83%)
Mar 20, 2002 10.37 10.49 9.615 9.667 1,003,179 -1.08(-10.01%)
Mar 19, 2002 10.64 10.81 10.43 10.74 801,438 +0.35(+3.41%)
Mar 18, 2002 10.12 10.77 9.938 10.39 1,819,464 +0.40(+4.02%)
Mar 15, 2002 9.211 10.36 9.113 9.986 9,226,098 -1.20(-10.74%)
Mar 14, 2002 11.84 11.95 10.88 11.19 840,336 -0.47(-4.01%)
Mar 13, 2002 11.40 11.83 11.35 11.65 595,785 +0.03(+0.28%)
Mar 12, 2002 11.73 12.10 11.13 11.62 508,322 -0.26(-2.18%)
Mar 11, 2002 12.38 12.44 11.64 11.88 534,906 -0.34(-2.77%)
Mar 08, 2002 12.22 12.38 11.47 12.22 645,271 +0.07(+0.55%)
Mar 07, 2002 12.48 12.62 11.96 12.15 344,904 -0.31(-2.48%)
Mar 06, 2002 12.38 12.93 12.17 12.46 518,219 -0.01(-0.07%)
Mar 05, 2002 12.61 12.77 12.21 12.47 690,613 -0.27(-2.11%)
Mar 04, 2002 11.79 12.93 11.68 12.74 1,059,109 +0.93(+7.87%)
Mar 01, 2002 11.85 11.88 11.42 11.81 1,200,892 -0.04(-0.31%)
Feb 28, 2002 12.20 12.32 11.70 11.85 991,786 -0.40(-3.25%)
Feb 27, 2002 11.95 12.38 11.70 12.24 660,231 +0.15(+1.26%)
Feb 26, 2002 11.74 12.19 11.65 12.09 1,335,769 +0.56(+4.88%)
Feb 25, 2002 11.00 11.75 10.97 11.53 1,322,650 +0.45(+4.08%)
Feb 22, 2002 11.46 11.50 10.97 11.08 502,913 -0.28(-2.45%)
Feb 21, 2002 11.23 11.67 10.98 11.35 1,453,154 +0.23(+2.09%)
Feb 20, 2002 10.42 11.35 10.02 11.12 1,293,073 +0.77(+7.47%)
Feb 19, 2002 10.41 10.43 10.19 10.35 365,849 +0.04(+0.40%)
Feb 18, 2002 10.54 10.62 10.21 10.31 422,585 +0.00(+0.00%)
Feb 15, 2002 10.54 10.62 10.21 10.31 422,470 -0.26(-2.43%)
Feb 14, 2002 10.31 10.70 10.21 10.56 798,216 +0.09(+0.89%)
Feb 13, 2002 10.34 10.54 10.05 10.47 485,305 +0.28(+2.77%)
Feb 12, 2002 10.86 10.86 10.10 10.19 1,331,856 -0.34(-3.20%)
Feb 11, 2002 9.928 10.69 9.867 10.53 1,165,907 +0.66(+6.72%)
Feb 08, 2002 9.558 10.11 9.504 9.862 295,993 +0.31(+3.25%)
Feb 07, 2002 9.667 9.667 9.280 9.552 172,624 -0.04(-0.45%)
Feb 06, 2002 9.584 9.676 9.461 9.595 120,607 -0.06(-0.63%)
Feb 05, 2002 9.408 9.808 9.395 9.656 190,807 +0.13(+1.32%)
Feb 04, 2002 10.20 10.25 9.341 9.530 262,044 -0.62(-6.10%)
Feb 01, 2002 9.904 10.18 9.782 10.15 334,776 +0.23(+2.32%)
Jan 31, 2002 9.428 10.09 9.300 9.919 532,144 +0.50(+5.30%)
Jan 30, 2002 9.122 9.421 8.931 9.419 161,921 +0.30(+3.24%)
Jan 29, 2002 9.293 9.521 9.004 9.124 264,921 -0.20(-2.14%)
Jan 28, 2002 8.841 9.393 8.839 9.324 331,439 +0.58(+6.63%)
Jan 25, 2002 8.624 8.809 8.342 8.744 213,594 +0.08(+0.88%)
Jan 24, 2002 8.431 8.689 8.146 8.668 275,393 +0.20(+2.39%)
Jan 23, 2002 8.268 8.466 7.994 8.466 168,596 +0.13(+1.54%)
Jan 22, 2002 8.598 8.672 8.251 8.337 224,642 -0.22(-2.59%)
Jan 21, 2002 8.622 8.685 8.314 8.559 335,352 +0.00(+0.00%)
Jan 18, 2002 8.622 8.685 8.314 8.559 335,352 -0.18(-2.04%)
Jan 17, 2002 8.744 8.820 8.522 8.737 274,012 -0.01(-0.07%)
Jan 16, 2002 8.852 8.896 8.702 8.744 203,351 -0.16(-1.83%)
Jan 15, 2002 9.004 9.117 8.746 8.907 328,792 -0.10(-1.13%)
Jan 14, 2002 8.618 9.141 8.390 9.009 282,298 +0.32(+3.70%)
Jan 11, 2002 8.744 8.937 8.407 8.687 158,469 -0.11(-1.26%)
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.