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 )

24.46 -0.21 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2004 7.560 7.803 7.492 7.793 8,850 +0.32(+4.29%)
Feb 27, 2004 7.531 7.803 7.289 7.473 4,528 +0.07(+0.92%)
Feb 26, 2004 7.434 7.735 7.395 7.405 4,322 -0.04(-0.52%)
Feb 25, 2004 7.677 7.677 7.200 7.443 13,069 -0.36(-4.61%)
Feb 24, 2004 7.686 7.803 7.686 7.803 1,029 +0.06(+0.75%)
Feb 23, 2004 7.784 7.803 7.745 7.745 5,145 -0.01(-0.13%)
Feb 20, 2004 7.647 7.764 7.647 7.754 4,939 -0.21(-2.68%)
Feb 19, 2004 7.861 7.968 7.861 7.968 1,029 +0.11(+1.36%)
Feb 18, 2004 7.890 8.133 7.482 7.861 81,093 -0.25(-3.11%)
Feb 17, 2004 8.046 8.133 7.871 8.114 19,141 +0.11(+1.33%)
Feb 13, 2004 7.628 8.017 7.628 8.007 19,861 +0.43(+5.64%)
Feb 12, 2004 7.599 7.657 7.443 7.579 35,709 +0.03(+0.39%)
Feb 11, 2004 7.453 7.579 7.443 7.550 9,364 +0.00(+0.03%)
Feb 10, 2004 7.424 7.881 7.337 7.548 24,904 -0.23(-2.90%)
Feb 09, 2004 7.628 8.075 7.628 7.774 7,821 +0.15(+1.91%)
Feb 06, 2004 6.987 7.872 6.987 7.628 22,640 +0.44(+6.08%)
Feb 05, 2004 7.191 7.210 7.064 7.191 9,673 +0.00(+0.00%)
Feb 04, 2004 6.996 7.346 6.996 7.191 1,646 +0.06(+0.82%)
Feb 03, 2004 7.307 7.327 7.045 7.132 13,378 -0.11(-1.48%)
Feb 02, 2004 7.395 7.405 7.045 7.239 41,575 -0.29(-3.87%)
Jan 30, 2004 7.395 7.531 7.346 7.531 6,380 +0.13(+1.71%)
Jan 29, 2004 7.774 7.890 7.395 7.405 10,805 -0.36(-4.63%)
Jan 28, 2004 7.628 7.910 7.288 7.764 14,098 -0.01(-0.13%)
Jan 27, 2004 7.890 7.920 7.667 7.774 5,145 +0.02(+0.25%)
Jan 26, 2004 7.686 7.888 7.677 7.754 7,203 +0.06(+0.76%)
Jan 23, 2004 7.774 7.774 7.696 7.696 9,570 +0.07(+0.89%)
Jan 22, 2004 7.453 7.745 7.405 7.628 2,984 -0.16(-2.00%)
Jan 21, 2004 7.861 7.910 7.531 7.784 13,172 -0.08(-0.99%)
Jan 20, 2004 7.628 7.861 7.511 7.861 29,329 +0.38(+5.05%)
Jan 16, 2004 7.259 7.803 7.259 7.483 41,472 +0.28(+3.93%)
Jan 15, 2004 7.288 7.550 7.162 7.200 59,420 -0.09(-1.20%)
Jan 14, 2004 6.919 7.502 6.899 7.288 234,048 +0.54(+8.07%)
Jan 13, 2004 6.899 6.899 6.608 6.744 9,210 -0.25(-3.61%)
Jan 12, 2004 6.462 7.385 6.413 6.996 105,935 +0.50(+7.62%)
Jan 09, 2004 6.413 6.511 6.413 6.501 96,987 +0.17(+2.69%)
Jan 08, 2004 6.316 6.404 6.316 6.331 27,785 +0.01(+0.23%)
Jan 07, 2004 6.316 6.365 6.316 6.316 25,007 -0.11(-1.66%)
Jan 06, 2004 6.413 6.438 6.404 6.423 55,159 -0.03(-0.53%)
Jan 05, 2004 6.501 6.501 6.365 6.457 13,892 +0.14(+2.22%)
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.