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 )

29.50 +0.83 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 18.99 19.62 18.13 19.62 13,936 +0.54(+2.83%)
Oct 30, 2023 19.35 19.47 19.08 19.08 14,652 -0.27(-1.40%)
Oct 27, 2023 19.07 19.48 18.63 19.35 13,425 +0.32(+1.68%)
Oct 26, 2023 18.78 19.03 18.42 19.03 10,564 +0.23(+1.22%)
Oct 25, 2023 19.43 19.43 18.63 18.80 18,165 -0.25(-1.31%)
Oct 24, 2023 18.65 19.05 18.54 19.05 21,084 +0.37(+1.98%)
Oct 23, 2023 18.66 18.76 17.72 18.68 22,048 -0.10(-0.53%)
Oct 20, 2023 18.34 19.00 18.33 18.78 9,125 -0.21(-1.11%)
Oct 19, 2023 19.46 19.46 18.62 18.99 15,545 -0.32(-1.66%)
Oct 18, 2023 19.70 19.70 19.14 19.31 13,322 -0.38(-1.93%)
Oct 17, 2023 19.25 19.99 18.99 19.69 31,530 +0.52(+2.71%)
Oct 16, 2023 18.75 19.20 18.64 19.17 24,214 +0.40(+2.13%)
Oct 13, 2023 18.61 18.98 18.55 18.77 12,377 +0.17(+0.91%)
Oct 12, 2023 18.40 18.88 17.89 18.60 23,349 +0.09(+0.49%)
Oct 11, 2023 18.63 18.80 18.35 18.51 13,528 -0.06(-0.32%)
Oct 10, 2023 18.79 19.18 18.50 18.57 20,946 -0.32(-1.69%)
Oct 09, 2023 18.65 19.09 18.30 18.89 13,422 +0.14(+0.75%)
Oct 06, 2023 18.87 19.48 18.70 18.75 20,114 -0.11(-0.58%)
Oct 05, 2023 18.55 19.02 18.55 18.86 23,291 +0.20(+1.07%)
Oct 04, 2023 18.84 18.91 17.01 18.66 26,205 +0.00(+0.00%)
Oct 03, 2023 19.17 19.30 18.14 18.66 35,032 -0.39(-2.05%)
Oct 02, 2023 18.85 19.21 18.67 19.05 27,936 +0.14(+0.74%)
Sep 29, 2023 19.14 19.25 18.57 18.91 11,692 -0.16(-0.84%)
Sep 28, 2023 18.88 19.40 18.54 19.07 40,425 +0.38(+2.03%)
Sep 27, 2023 19.00 19.26 18.41 18.69 27,845 -0.11(-0.59%)
Sep 26, 2023 19.00 19.01 18.60 18.80 13,615 -0.33(-1.73%)
Sep 25, 2023 19.05 19.22 19.05 19.13 8,290 +0.03(+0.16%)
Sep 22, 2023 18.67 19.41 18.49 19.10 27,755 +0.46(+2.47%)
Sep 21, 2023 18.25 18.86 17.88 18.64 32,285 +0.22(+1.19%)
Sep 20, 2023 18.14 18.90 18.10 18.42 44,816 +0.21(+1.15%)
Sep 19, 2023 17.64 18.24 17.08 18.21 41,352 +0.25(+1.39%)
Sep 18, 2023 18.25 18.62 17.74 17.96 30,293 -0.53(-2.87%)
Sep 15, 2023 18.27 18.57 17.82 18.49 20,326 +0.38(+2.10%)
Sep 14, 2023 18.21 18.36 17.94 18.11 37,780 -0.09(-0.49%)
Sep 13, 2023 18.09 18.35 18.02 18.20 10,808 +0.13(+0.72%)
Sep 12, 2023 17.98 18.29 17.98 18.07 9,123 -0.08(-0.44%)
Sep 11, 2023 18.14 18.27 18.00 18.15 24,398 +0.07(+0.39%)
Sep 08, 2023 17.87 18.20 17.81 18.08 16,090 +0.16(+0.89%)
Sep 07, 2023 17.76 18.54 17.60 17.92 26,583 +0.14(+0.79%)
Sep 06, 2023 18.00 18.28 17.78 17.78 12,452 -0.23(-1.28%)
Sep 05, 2023 17.72 18.22 17.33 18.01 18,344 +0.26(+1.46%)
Sep 01, 2023 17.61 18.23 17.14 17.75 17,513 +0.14(+0.80%)
Aug 31, 2023 18.20 18.29 17.61 17.61 14,883 -0.52(-2.84%)
Aug 30, 2023 18.25 18.31 18.08 18.12 11,451 -0.09(-0.52%)
Aug 29, 2023 17.52 18.45 17.52 18.22 18,554 +0.01(+0.05%)
Aug 28, 2023 18.03 18.44 17.96 18.21 21,137 -0.09(-0.49%)
Aug 25, 2023 18.37 18.45 18.02 18.30 21,270 +0.05(+0.27%)
Aug 24, 2023 17.94 18.63 17.93 18.25 31,818 -0.16(-0.87%)
Aug 23, 2023 18.82 19.09 18.32 18.41 67,434 -0.50(-2.64%)
Aug 22, 2023 19.46 19.46 18.91 18.91 25,694 -0.49(-2.53%)
Aug 21, 2023 19.06 19.50 18.53 19.40 49,770 +0.51(+2.70%)
Aug 18, 2023 18.86 19.53 18.52 18.89 65,482 +0.14(+0.75%)
Aug 17, 2023 18.59 18.95 18.47 18.75 53,663 +0.02(+0.11%)
Aug 16, 2023 18.48 19.08 18.27 18.73 75,202 +0.40(+2.18%)
Aug 15, 2023 17.61 18.49 17.19 18.33 59,684 +0.71(+4.03%)
Aug 14, 2023 17.15 17.75 16.93 17.62 55,966 +0.47(+2.74%)
Aug 11, 2023 16.22 17.15 16.02 17.15 60,455 +1.10(+6.85%)
Aug 10, 2023 15.89 16.25 15.75 16.05 27,964 +0.40(+2.56%)
Aug 09, 2023 15.20 15.79 15.20 15.65 55,452 +0.55(+3.64%)
Aug 08, 2023 14.91 15.22 14.65 15.10 56,174 +0.90(+6.34%)
Aug 07, 2023 14.76 14.95 14.10 14.20 22,252 -0.40(-2.74%)
Aug 04, 2023 14.57 14.75 14.29 14.60 12,433 +0.17(+1.18%)
Aug 03, 2023 14.50 14.76 14.36 14.43 14,765 -0.21(-1.43%)
Aug 02, 2023 14.40 14.73 14.38 14.64 19,382 +0.25(+1.74%)
Aug 01, 2023 14.00 14.53 13.94 14.39 26,568 +0.37(+2.64%)
Jul 31, 2023 13.90 14.40 13.76 14.02 25,303 +0.10(+0.72%)
Jul 28, 2023 14.23 14.23 13.84 13.92 9,139 -0.30(-2.11%)
Jul 27, 2023 14.12 14.22 13.80 14.22 34,811 +0.10(+0.71%)
Jul 26, 2023 13.94 14.12 13.79 14.12 13,949 +0.06(+0.43%)
Jul 25, 2023 13.79 14.17 13.77 14.06 19,212 +0.16(+1.15%)
Jul 24, 2023 14.09 14.14 13.90 13.90 5,829 -0.03(-0.22%)
Jul 21, 2023 14.10 14.25 13.79 13.93 25,557 -0.07(-0.50%)
Jul 20, 2023 14.35 14.35 14.00 14.00 22,205 -0.32(-2.23%)
Jul 19, 2023 14.04 14.34 14.04 14.32 8,789 +0.22(+1.56%)
Jul 18, 2023 14.05 14.16 13.88 14.10 40,416 +0.16(+1.15%)
Jul 17, 2023 13.96 14.12 13.94 13.94 17,217 +0.06(+0.43%)
Jul 14, 2023 14.04 14.07 13.88 13.88 4,874 -0.26(-1.84%)
Jul 13, 2023 14.01 14.19 13.98 14.14 13,741 +0.14(+1.00%)
Jul 12, 2023 14.02 14.16 13.96 14.00 10,001 +0.05(+0.36%)
Jul 11, 2023 13.96 14.04 13.88 13.95 8,774 -0.15(-1.06%)
Jul 10, 2023 13.91 14.15 13.91 14.10 4,638 +0.15(+1.08%)
Jul 07, 2023 14.03 14.16 13.93 13.95 9,979 -0.05(-0.36%)
Jul 06, 2023 14.05 14.20 13.90 14.00 26,568 -0.12(-0.85%)
Jul 05, 2023 14.13 14.34 14.12 14.12 20,857 -0.11(-0.77%)
Jul 03, 2023 14.13 14.30 14.13 14.23 6,113 -0.05(-0.35%)
Jun 30, 2023 14.30 14.34 14.10 14.28 13,211 +0.04(+0.28%)
Jun 29, 2023 14.35 14.42 14.15 14.24 20,298 +0.24(+1.71%)
Jun 28, 2023 13.79 14.10 13.76 14.00 26,506 +0.33(+2.41%)
Jun 27, 2023 13.49 13.97 13.32 13.67 7,619 +0.14(+1.03%)
Jun 26, 2023 13.99 13.99 13.33 13.53 11,293 -0.07(-0.51%)
Jun 23, 2023 13.63 13.90 13.60 13.60 10,577 -0.24(-1.73%)
Jun 22, 2023 13.93 13.96 13.76 13.84 9,021 -0.06(-0.43%)
Jun 21, 2023 13.85 14.01 13.55 13.90 9,371 +0.16(+1.16%)
Jun 20, 2023 13.57 13.94 13.48 13.74 20,163 +0.36(+2.69%)
Jun 16, 2023 13.62 13.67 13.35 13.38 18,207 -0.18(-1.33%)
Jun 15, 2023 13.87 14.05 13.41 13.56 20,671 +2.61(+23.84%)
May 08, 2023 10.94 11.04 10.84 10.95 7,257 -0.01(-0.09%)
May 05, 2023 11.11 11.28 10.96 10.96 4,357 -0.13(-1.17%)
May 04, 2023 10.85 11.09 10.78 11.09 6,205 +0.34(+3.16%)
May 03, 2023 10.94 11.04 10.64 10.75 9,328 -0.08(-0.74%)
May 02, 2023 11.30 11.30 10.67 10.83 13,709 -0.42(-3.73%)
May 01, 2023 11.40 11.46 11.11 11.25 11,620 -0.07(-0.62%)
Apr 28, 2023 10.85 11.32 10.85 11.32 8,395 +0.57(+5.30%)
Apr 27, 2023 10.56 10.76 10.41 10.75 6,165 +0.25(+2.38%)
Apr 26, 2023 10.91 10.92 10.26 10.50 10,293 -0.30(-2.78%)
Apr 25, 2023 10.89 11.04 10.80 10.80 8,721 -0.20(-1.82%)
Apr 24, 2023 10.76 11.20 10.75 11.00 9,508 +0.21(+1.95%)
Apr 21, 2023 10.93 10.93 10.54 10.79 10,719 -0.01(-0.09%)
Apr 20, 2023 10.74 10.80 10.60 10.80 5,045 +0.05(+0.47%)
Apr 19, 2023 11.10 11.23 10.52 10.75 17,575 -0.33(-2.98%)
Apr 18, 2023 11.40 11.46 11.08 11.08 7,210 -0.33(-2.89%)
Apr 17, 2023 11.74 11.90 11.39 11.41 11,784 -0.25(-2.14%)
Apr 14, 2023 11.91 11.91 11.56 11.66 4,771 -0.41(-3.40%)
Apr 13, 2023 11.97 12.07 11.66 12.07 8,887 +0.23(+1.94%)
Apr 12, 2023 11.78 11.97 11.71 11.84 6,060 -0.13(-1.09%)
Apr 11, 2023 11.90 12.18 11.67 11.97 10,240 +0.06(+0.50%)
Apr 10, 2023 12.11 12.12 11.85 11.91 5,280 -0.32(-2.62%)
Apr 06, 2023 11.90 12.23 11.76 12.23 8,582 +0.29(+2.43%)
Apr 05, 2023 11.72 11.94 11.65 11.94 4,487 +0.23(+1.96%)
Apr 04, 2023 11.92 12.00 11.61 11.71 4,419 -0.09(-0.76%)
Apr 03, 2023 11.70 12.25 11.53 11.80 14,809 +0.32(+2.79%)
Mar 31, 2023 11.56 11.59 11.37 11.48 4,379 -0.03(-0.26%)
Mar 30, 2023 11.52 11.56 11.39 11.51 1,784 +0.19(+1.68%)
Mar 29, 2023 11.09 11.54 11.09 11.32 3,393 +0.21(+1.89%)
Mar 28, 2023 11.58 11.65 11.10 11.11 13,009 -0.61(-5.20%)
Mar 27, 2023 11.36 11.72 11.30 11.72 17,019 +0.12(+1.03%)
Mar 24, 2023 11.71 11.84 11.41 11.60 6,663 +0.07(+0.61%)
Mar 23, 2023 11.70 11.70 10.53 11.53 10,527 -0.17(-1.45%)
Mar 22, 2023 11.70 11.92 11.50 11.70 15,155 +0.09(+0.78%)
Mar 21, 2023 11.83 11.98 11.50 11.61 10,964 +0.09(+0.78%)
Mar 20, 2023 12.00 12.21 11.52 11.52 11,323 -0.23(-1.96%)
Mar 17, 2023 12.03 12.12 11.75 11.75 6,567 -0.06(-0.51%)
Mar 16, 2023 11.75 12.01 11.74 11.81 5,843 -0.14(-1.17%)
Mar 15, 2023 11.71 12.20 11.71 11.95 6,217 +0.10(+0.84%)
Mar 14, 2023 12.50 12.72 11.85 11.85 20,286 -0.37(-3.03%)
Mar 13, 2023 12.37 12.75 12.22 12.22 30,410 -0.35(-2.78%)
Mar 10, 2023 12.64 12.74 12.54 12.57 14,234 -0.21(-1.64%)
Mar 09, 2023 12.87 12.87 12.64 12.78 7,365 +0.00(+0.00%)
Mar 08, 2023 12.76 12.97 12.62 12.78 6,252 +0.03(+0.24%)
Mar 07, 2023 12.73 12.98 12.60 12.75 14,816 +0.05(+0.39%)
Mar 06, 2023 12.73 12.93 12.27 12.70 24,374 -0.03(-0.24%)
Mar 03, 2023 12.43 12.88 12.29 12.73 11,564 +0.23(+1.84%)
Mar 02, 2023 12.50 12.59 12.49 12.50 10,136 +0.04(+0.32%)
Mar 01, 2023 12.50 12.79 12.40 12.46 13,092 -0.11(-0.88%)
Feb 28, 2023 12.64 12.83 12.33 12.57 13,200 +0.06(+0.48%)
Feb 27, 2023 12.72 13.04 12.51 12.51 9,284 -0.29(-2.27%)
Feb 24, 2023 12.49 12.92 12.49 12.80 4,674 +0.14(+1.11%)
Feb 23, 2023 12.51 12.66 12.43 12.66 9,160 +0.26(+2.10%)
Feb 22, 2023 12.59 12.62 12.40 12.40 23,225 -0.05(-0.40%)
Feb 21, 2023 12.58 12.67 12.35 12.45 7,102 -0.36(-2.81%)
Feb 17, 2023 12.40 12.81 12.40 12.81 15,183 +0.40(+3.22%)
Feb 16, 2023 12.20 12.50 12.15 12.41 8,262 +0.12(+0.98%)
Feb 15, 2023 11.60 12.47 11.60 12.29 10,846 +0.67(+5.77%)
Feb 14, 2023 11.53 12.20 11.53 11.62 4,214 -0.58(-4.75%)
Feb 13, 2023 12.40 12.40 11.98 12.20 6,872 -0.02(-0.16%)
Feb 10, 2023 12.55 12.66 12.14 12.22 5,616 -0.20(-1.61%)
Feb 09, 2023 12.70 12.75 12.38 12.42 8,626 -0.18(-1.43%)
Feb 08, 2023 12.73 12.73 11.94 12.60 5,881 -0.13(-1.02%)
Feb 07, 2023 12.40 12.75 12.40 12.73 28,480 +0.41(+3.33%)
Feb 06, 2023 12.20 12.39 12.15 12.32 29,654 +0.12(+0.98%)
Feb 03, 2023 12.11 12.34 11.65 12.20 11,664 +0.11(+0.91%)
Feb 02, 2023 11.56 12.09 11.56 12.09 7,508 +0.62(+5.41%)
Feb 01, 2023 11.67 11.92 11.44 11.47 3,791 -0.36(-3.04%)
Jan 31, 2023 11.91 12.19 11.29 11.83 107,975 +0.15(+1.28%)
Jan 30, 2023 11.68 12.35 11.65 11.68 20,964 -0.06(-0.51%)
Jan 27, 2023 11.84 12.19 11.66 11.74 17,890 -0.05(-0.42%)
Jan 26, 2023 11.97 12.08 11.61 11.79 23,507 -0.06(-0.51%)
Jan 25, 2023 12.43 12.43 11.71 11.85 27,095 -0.49(-3.97%)
Jan 24, 2023 12.49 12.51 12.33 12.34 12,284 -0.03(-0.24%)
Jan 23, 2023 12.04 12.72 12.00 12.37 16,464 +0.32(+2.66%)
Jan 20, 2023 11.67 12.05 11.60 12.05 15,273 +0.58(+5.06%)
Jan 19, 2023 11.61 11.74 11.37 11.47 22,755 -0.43(-3.61%)
Jan 18, 2023 11.50 11.92 11.50 11.90 19,682 +0.55(+4.85%)
Jan 17, 2023 11.59 11.93 11.34 11.35 13,961 -0.29(-2.49%)
Jan 13, 2023 11.04 11.71 11.04 11.64 18,564 +0.34(+3.01%)
Jan 12, 2023 10.50 11.32 10.50 11.30 37,523 +0.83(+7.93%)
Jan 11, 2023 10.52 10.60 10.34 10.47 15,737 -0.02(-0.19%)
Jan 10, 2023 10.50 10.50 10.28 10.49 52,128 +0.20(+1.94%)
Jan 09, 2023 10.38 10.50 10.15 10.29 35,733 +0.01(+0.10%)
Jan 06, 2023 10.55 10.55 10.12 10.28 21,313 +0.16(+1.58%)
Jan 05, 2023 10.00 10.29 10.00 10.12 20,169 +0.09(+0.90%)
Jan 04, 2023 9.820 10.08 9.820 10.03 55,363 +0.24(+2.45%)
Jan 03, 2023 9.700 9.870 9.622 9.790 17,873 +0.11(+1.14%)
Dec 30, 2022 9.530 9.910 9.351 9.680 10,331 +0.13(+1.36%)
Dec 29, 2022 9.170 9.646 9.170 9.550 19,106 +0.40(+4.37%)
Dec 28, 2022 9.330 9.588 9.150 9.150 30,751 -0.11(-1.19%)
Dec 27, 2022 9.550 9.774 9.250 9.260 59,051 -0.23(-2.42%)
Dec 23, 2022 9.490 9.606 9.347 9.490 18,933 +0.01(+0.11%)
Dec 22, 2022 9.740 9.800 9.350 9.480 20,989 -0.22(-2.27%)
Dec 21, 2022 9.730 9.800 9.410 9.700 26,918 +0.02(+0.21%)
Dec 20, 2022 9.570 9.680 9.340 9.680 39,467 +0.05(+0.52%)
Dec 19, 2022 9.640 9.760 9.500 9.630 35,121 -0.05(-0.52%)
Dec 16, 2022 9.711 9.711 9.500 9.680 12,868 -0.12(-1.22%)
Dec 15, 2022 9.610 9.920 9.570 9.800 30,451 +0.15(+1.55%)
Dec 14, 2022 9.520 9.703 9.220 9.650 58,551 +0.33(+3.54%)
Dec 13, 2022 9.330 9.470 9.250 9.320 27,972 +0.07(+0.76%)
Dec 12, 2022 9.100 9.475 9.000 9.250 51,936 +0.20(+2.21%)
Dec 09, 2022 9.150 9.242 9.050 9.050 30,602 -0.10(-1.09%)
Dec 08, 2022 9.250 9.540 9.050 9.150 54,184 +0.00(+0.00%)
Dec 07, 2022 9.300 9.360 9.040 9.150 60,895 -0.05(-0.54%)
Dec 06, 2022 9.240 9.330 9.200 9.200 62,214 -0.07(-0.76%)
Dec 05, 2022 9.340 9.530 9.260 9.270 65,553 -0.05(-0.54%)
Dec 02, 2022 9.500 9.565 9.310 9.320 33,920 -0.08(-0.85%)
Dec 01, 2022 9.500 9.520 9.370 9.400 19,283 -0.02(-0.21%)
Nov 30, 2022 9.570 9.630 9.420 9.420 31,202 -0.15(-1.57%)
Nov 29, 2022 10.17 10.17 9.410 9.570 16,867 -0.31(-3.14%)
Nov 28, 2022 10.20 10.43 9.795 9.880 13,845 -0.32(-3.14%)
Nov 25, 2022 10.12 10.33 10.12 10.20 2,794 -0.10(-0.97%)
Nov 23, 2022 10.61 10.61 10.21 10.30 24,680 -0.33(-3.10%)
Nov 22, 2022 10.28 10.84 10.25 10.63 216,420 +0.32(+3.10%)
Nov 21, 2022 10.89 11.01 10.03 10.31 45,997 -0.69(-6.27%)
Nov 18, 2022 11.00 11.41 10.79 11.00 16,714 +0.07(+0.64%)
Nov 17, 2022 11.78 11.78 10.65 10.93 25,459 -1.07(-8.92%)
Nov 16, 2022 12.23 12.46 11.82 12.00 23,111 -0.40(-3.23%)
Nov 15, 2022 13.00 13.00 12.11 12.40 9,552 -0.60(-4.62%)
Nov 14, 2022 12.58 13.00 12.16 13.00 14,528 +0.32(+2.52%)
Nov 11, 2022 12.26 12.73 11.57 12.68 12,177 +0.35(+2.84%)
Nov 10, 2022 11.60 12.33 11.60 12.33 29,043 +0.74(+6.38%)
Nov 09, 2022 10.98 11.59 10.96 11.59 15,976 +0.21(+1.85%)
Nov 08, 2022 11.12 11.47 10.83 11.38 9,514 +0.15(+1.34%)
Nov 07, 2022 10.36 11.30 10.36 11.23 22,626 +0.89(+8.61%)
Nov 04, 2022 10.33 10.37 10.15 10.34 9,870 +0.08(+0.78%)
Nov 03, 2022 10.00 10.42 10.00 10.26 13,052 +0.23(+2.29%)
Nov 02, 2022 10.05 10.35 10.00 10.03 11,499 -0.03(-0.30%)
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.