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

Fuji Heavy Inds ADR (OP: FUJHY )

11.11 +0.36 (+3.34%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 10.02 10.05 9.950 9.970 137,862 -0.11(-1.09%)
Apr 29, 2020 10.00 10.13 9.910 10.08 187,420 +0.31(+3.17%)
Apr 28, 2020 9.700 10.00 9.700 9.770 197,897 +0.21(+2.20%)
Apr 27, 2020 9.460 9.591 9.460 9.560 68,153 +0.14(+1.49%)
Apr 24, 2020 9.360 9.465 9.360 9.420 22,500 -0.08(-0.84%)
Apr 23, 2020 9.360 9.550 9.360 9.500 67,119 +0.34(+3.71%)
Apr 22, 2020 9.220 9.245 9.080 9.160 42,825 -0.16(-1.72%)
Apr 21, 2020 9.260 9.580 9.260 9.320 139,827 -0.12(-1.22%)
Apr 20, 2020 9.280 9.740 9.280 9.435 88,837 -0.06(-0.68%)
Apr 17, 2020 10.08 10.08 9.340 9.500 61,700 +0.28(+3.04%)
Apr 16, 2020 9.320 9.320 9.170 9.220 81,773 -0.20(-2.12%)
Apr 15, 2020 9.565 9.565 9.420 9.420 140,187 -0.01(-0.11%)
Apr 14, 2020 9.400 9.580 9.310 9.430 345,119 +0.20(+2.17%)
Apr 13, 2020 9.970 9.970 9.000 9.230 89,464 +0.18(+2.04%)
Apr 09, 2020 8.590 9.190 8.590 9.046 201,500 +0.33(+3.73%)
Apr 08, 2020 8.250 8.720 8.250 8.720 148,959 +0.12(+1.40%)
Apr 07, 2020 8.975 9.000 8.530 8.600 235,953 +0.29(+3.49%)
Apr 06, 2020 8.320 8.790 7.850 8.310 207,247 +0.50(+6.40%)
Apr 03, 2020 8.090 8.100 7.610 7.810 159,700 -0.91(-10.44%)
Apr 02, 2020 8.675 9.000 8.560 8.720 265,419 -0.37(-4.07%)
Apr 01, 2020 8.900 9.510 8.900 9.090 74,939 -0.31(-3.30%)
Mar 31, 2020 8.970 10.33 8.970 9.400 109,654 -0.61(-6.13%)
Mar 30, 2020 9.990 10.11 9.895 10.01 131,527 +0.05(+0.54%)
Mar 27, 2020 9.650 10.27 9.650 9.960 134,300 -0.32(-3.11%)
Mar 26, 2020 9.210 10.34 9.210 10.28 84,538 +0.22(+2.17%)
Mar 25, 2020 9.700 10.17 9.230 10.06 67,783 +0.34(+3.52%)
Mar 24, 2020 8.720 10.51 8.720 9.720 147,120 +1.04(+11.98%)
Mar 23, 2020 8.660 9.300 8.510 8.680 237,731 -0.48(-5.24%)
Mar 20, 2020 9.400 9.665 9.090 9.160 84,000 -0.05(-0.54%)
Mar 19, 2020 8.510 9.440 8.510 9.210 185,190 +0.08(+0.88%)
Mar 18, 2020 9.340 9.365 8.830 9.130 92,595 -0.32(-3.39%)
Mar 17, 2020 9.345 9.610 8.750 9.450 405,509 +0.29(+3.17%)
Mar 16, 2020 8.420 9.580 8.420 9.160 227,728 -0.88(-8.76%)
Mar 13, 2020 9.770 10.04 9.550 10.04 168,800 +0.14(+1.41%)
Mar 12, 2020 9.450 10.20 9.430 9.900 386,849 -0.54(-5.19%)
Mar 11, 2020 11.11 11.31 10.40 10.44 134,001 -0.33(-3.05%)
Mar 10, 2020 11.64 11.64 10.61 10.77 145,451 +0.02(+0.19%)
Mar 09, 2020 10.85 10.87 10.52 10.75 87,587 -0.61(-5.37%)
Mar 06, 2020 11.49 11.49 11.25 11.36 65,300 -0.35(-2.99%)
Mar 05, 2020 11.96 11.96 11.65 11.71 51,465 -0.17(-1.43%)
Mar 04, 2020 11.90 11.90 11.68 11.88 111,838 +0.01(+0.08%)
Mar 03, 2020 12.15 12.15 11.81 11.87 200,092 -0.52(-4.20%)
Mar 02, 2020 11.70 12.46 11.70 12.39 242,195 +0.49(+4.12%)
Feb 28, 2020 11.51 12.00 11.51 11.90 139,700 -0.20(-1.65%)
Feb 27, 2020 12.28 12.38 12.10 12.10 108,864 -0.59(-4.65%)
Feb 26, 2020 12.82 12.82 12.67 12.69 98,985 +0.07(+0.59%)
Feb 25, 2020 12.52 12.82 12.52 12.62 78,389 +0.12(+0.92%)
Feb 24, 2020 12.64 12.70 12.50 12.50 70,299 -0.46(-3.55%)
Feb 21, 2020 13.08 13.08 12.86 12.96 59,400 -0.12(-0.92%)
Feb 20, 2020 12.98 13.08 12.98 13.08 45,492 +0.08(+0.62%)
Feb 19, 2020 12.84 13.10 12.84 13.00 96,825 +0.06(+0.50%)
Feb 18, 2020 12.71 13.09 12.71 12.94 103,799 +0.05(+0.43%)
Feb 14, 2020 12.70 12.98 12.70 12.88 72,300 -0.05(-0.39%)
Feb 13, 2020 13.04 13.06 12.92 12.93 91,306 -0.10(-0.79%)
Feb 12, 2020 13.38 13.38 12.87 13.03 251,608 +0.09(+0.71%)
Feb 11, 2020 12.84 13.00 12.84 12.94 65,744 +0.07(+0.54%)
Feb 10, 2020 12.86 12.90 12.75 12.87 51,822 +0.01(+0.08%)
Feb 07, 2020 12.75 12.88 12.75 12.86 47,500 +0.21(+1.66%)
Feb 06, 2020 12.61 12.70 12.61 12.65 28,639 +0.24(+1.89%)
Feb 05, 2020 12.55 12.55 12.34 12.41 73,298 -0.10(-0.81%)
Feb 04, 2020 12.50 12.62 12.49 12.52 88,643 -0.09(-0.75%)
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.