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 (%)
Sep 30, 2010 5.806 5.902 5.666 5.730 90,421 -0.03(-0.44%)
Sep 29, 2010 5.660 5.787 5.615 5.755 81,066 +0.07(+1.23%)
Sep 28, 2010 5.634 5.698 5.455 5.685 106,325 +0.08(+1.48%)
Sep 27, 2010 5.672 5.692 5.513 5.602 113,564 -0.09(-1.57%)
Sep 24, 2010 5.270 5.717 5.264 5.692 264,926 +0.48(+9.31%)
Sep 23, 2010 5.251 5.261 5.162 5.207 141,580 -0.08(-1.57%)
Sep 22, 2010 5.302 5.373 5.213 5.290 87,283 -0.03(-0.48%)
Sep 21, 2010 5.213 5.404 5.207 5.315 158,232 +0.12(+2.33%)
Sep 20, 2010 5.034 5.219 5.033 5.194 177,529 +0.15(+3.04%)
Sep 17, 2010 5.105 5.181 5.002 5.041 157,262 +0.03(+0.51%)
Sep 15, 2010 5.009 5.092 5.009 5.015 73,355 -0.01(-0.13%)
Sep 14, 2010 5.079 5.079 4.996 5.022 354,553 -0.05(-1.00%)
Sep 13, 2010 5.117 5.123 5.060 5.072 141,632 +0.01(+0.25%)
Sep 10, 2010 5.066 5.130 5.009 5.060 128,897 +0.00(+0.00%)
Sep 09, 2010 5.066 5.072 4.996 5.060 74,818 +0.06(+1.27%)
Sep 08, 2010 4.983 5.072 4.933 4.996 257,653 +0.04(+0.77%)
Sep 07, 2010 4.964 5.136 4.958 4.958 140,146 +0.00(+0.00%)
Sep 03, 2010 5.060 5.168 4.926 4.958 90,519 -0.03(-0.64%)
Sep 02, 2010 5.028 5.034 4.926 4.990 74,892 -0.01(-0.13%)
Sep 01, 2010 5.117 5.136 4.914 4.996 252,828 -0.03(-0.63%)
Aug 31, 2010 5.041 5.123 4.945 5.028 175,429 -0.01(-0.25%)
Aug 30, 2010 5.079 5.130 5.034 5.041 89,660 -0.07(-1.37%)
Aug 27, 2010 5.136 5.149 5.053 5.111 119,846 +0.04(+0.88%)
Aug 26, 2010 5.181 5.187 5.050 5.066 57,238 -0.11(-2.09%)
Aug 25, 2010 5.149 5.181 4.964 5.174 104,780 +0.03(+0.49%)
Aug 24, 2010 5.181 5.244 5.022 5.149 109,523 -0.08(-1.46%)
Aug 23, 2010 5.301 5.416 5.212 5.225 209,933 -0.05(-0.96%)
Aug 20, 2010 5.276 5.435 5.250 5.276 195,545 +0.00(+0.00%)
Aug 19, 2010 5.536 5.606 5.244 5.276 215,560 -0.22(-4.05%)
Aug 18, 2010 5.339 5.581 5.301 5.498 308,666 +0.15(+2.73%)
Aug 17, 2010 5.403 5.422 5.339 5.352 138,730 -0.01(-0.24%)
Aug 16, 2010 5.378 5.403 5.339 5.365 143,597 -0.03(-0.59%)
Aug 13, 2010 5.594 5.645 5.390 5.397 154,196 -0.20(-3.52%)
Aug 12, 2010 5.632 5.683 5.562 5.594 136,647 -0.09(-1.57%)
Aug 11, 2010 5.753 5.759 5.683 5.683 205,473 -0.07(-1.22%)
Aug 10, 2010 5.759 5.842 5.753 5.753 99,469 -0.07(-1.20%)
Aug 09, 2010 5.816 5.842 5.734 5.822 133,664 +0.04(+0.66%)
Aug 06, 2010 5.829 5.854 5.727 5.784 164,430 -0.06(-1.09%)
Aug 05, 2010 5.861 5.943 5.848 5.848 82,860 -0.05(-0.86%)
Aug 04, 2010 5.867 5.899 5.848 5.899 97,792 +0.04(+0.76%)
Aug 03, 2010 5.886 5.981 5.746 5.854 141,525 -0.04(-0.75%)
Aug 02, 2010 6.013 6.013 5.861 5.899 82,436 -0.01(-0.11%)
Jul 30, 2010 5.880 6.032 5.868 5.905 187,203 -0.06(-0.96%)
Jul 29, 2010 5.962 6.083 5.867 5.962 98,412 +0.03(+0.54%)
Jul 28, 2010 5.962 5.981 5.854 5.931 235,520 -0.04(-0.64%)
Jul 27, 2010 6.115 6.128 5.918 5.969 216,884 -0.07(-1.16%)
Jul 26, 2010 6.128 6.198 5.988 6.039 223,565 -0.09(-1.45%)
Jul 23, 2010 6.134 6.178 6.045 6.128 424,388 -0.03(-0.52%)
Jul 22, 2010 6.356 6.420 5.969 6.159 863,766 -0.69(-10.11%)
Jul 21, 2010 7.062 7.303 6.852 6.852 82,017 -0.17(-2.36%)
Jul 20, 2010 6.592 7.030 6.458 7.018 185,371 +0.33(+4.94%)
Jul 19, 2010 6.751 6.770 6.522 6.687 130,879 -0.04(-0.66%)
Jul 16, 2010 7.138 7.138 6.693 6.731 129,608 -0.48(-6.61%)
Jul 15, 2010 7.520 7.640 7.094 7.208 101,218 -0.31(-4.14%)
Jul 14, 2010 7.761 7.799 7.450 7.520 65,436 -0.29(-3.66%)
Jul 13, 2010 7.526 7.812 7.475 7.806 73,064 +0.40(+5.41%)
Jul 12, 2010 7.615 7.653 7.399 7.405 51,242 -0.22(-2.92%)
Jul 09, 2010 7.520 7.647 7.437 7.628 58,915 +0.08(+1.01%)
Jul 08, 2010 7.482 7.594 7.348 7.551 98,706 +0.16(+2.15%)
Jul 07, 2010 7.170 7.399 6.954 7.393 132,453 +0.27(+3.75%)
Jul 06, 2010 7.373 7.475 7.062 7.126 118,048 -0.12(-1.67%)
Jul 02, 2010 7.380 7.501 7.062 7.246 122,903 -0.06(-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.