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 )

10.45 -0.21 (-1.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
Jul 31, 2023 9.450 9.480 9.450 9.460 29,542 +0.06(+0.64%)
Jul 28, 2023 9.450 9.540 9.300 9.400 39,405 -0.05(-0.53%)
Jul 27, 2023 9.556 9.556 9.450 9.450 14,773 -0.03(-0.32%)
Jul 26, 2023 9.160 9.550 9.160 9.480 12,953 -0.10(-1.01%)
Jul 25, 2023 9.500 9.780 9.500 9.577 24,990 +0.13(+1.34%)
Jul 24, 2023 9.440 9.480 9.410 9.450 102,291 +0.20(+2.18%)
Jul 21, 2023 9.600 9.600 9.200 9.248 44,245 -0.06(-0.61%)
Jul 20, 2023 9.325 9.350 9.201 9.305 29,156 +0.17(+1.90%)
Jul 19, 2023 9.280 9.280 9.000 9.131 27,487 +0.13(+1.46%)
Jul 18, 2023 8.660 9.030 8.660 9.000 22,718 +0.15(+1.69%)
Jul 17, 2023 8.850 8.950 8.800 8.850 65,450 +0.02(+0.23%)
Jul 14, 2023 8.860 8.860 8.780 8.830 55,493 -0.13(-1.45%)
Jul 13, 2023 9.040 9.040 8.940 8.960 41,457 -0.08(-0.88%)
Jul 12, 2023 9.050 9.120 9.040 9.040 39,076 +0.04(+0.40%)
Jul 11, 2023 8.940 9.020 8.940 9.004 49,016 -0.06(-0.62%)
Jul 10, 2023 8.990 9.060 8.990 9.060 48,342 -0.11(-1.20%)
Jul 07, 2023 9.230 9.230 9.070 9.170 37,515 -0.03(-0.33%)
Jul 06, 2023 9.140 9.220 9.140 9.200 24,499 -0.13(-1.39%)
Jul 05, 2023 9.140 9.430 9.140 9.330 20,815 -0.14(-1.48%)
Jul 03, 2023 9.600 9.600 9.410 9.470 19,540 +0.09(+0.91%)
Jun 30, 2023 9.370 9.410 9.340 9.385 35,373 -0.03(-0.27%)
Jun 29, 2023 9.410 9.410 9.385 9.410 38,939 +0.06(+0.64%)
Jun 28, 2023 9.260 9.420 9.260 9.350 22,287 +0.19(+2.02%)
Jun 27, 2023 9.180 9.180 9.100 9.165 29,432 -0.04(-0.38%)
Jun 26, 2023 9.030 9.200 9.030 9.200 19,762 +0.06(+0.66%)
Jun 23, 2023 9.080 9.290 9.080 9.140 50,901 -0.23(-2.45%)
Jun 22, 2023 9.380 9.470 9.350 9.370 28,957 -0.09(-0.90%)
Jun 21, 2023 9.570 9.570 9.400 9.455 22,695 +0.17(+1.78%)
Jun 20, 2023 9.360 9.360 9.250 9.290 17,081 -0.10(-1.06%)
Jun 16, 2023 9.560 9.560 9.370 9.390 30,531 -0.17(-1.78%)
Jun 15, 2023 9.500 9.590 9.460 9.560 51,750 -0.08(-0.83%)
Jun 14, 2023 9.780 9.780 9.480 9.640 39,088 +0.18(+1.90%)
Jun 13, 2023 9.340 9.520 9.340 9.460 62,363 +0.24(+2.60%)
Jun 12, 2023 9.220 9.240 9.190 9.220 9,226 +0.07(+0.76%)
Jun 09, 2023 9.170 9.230 9.071 9.150 16,107 +0.05(+0.55%)
Jun 08, 2023 9.000 9.130 8.990 9.100 29,803 +0.03(+0.33%)
Jun 07, 2023 8.995 9.170 8.995 9.070 28,686 -0.12(-1.31%)
Jun 06, 2023 9.020 9.250 9.020 9.190 22,333 +0.20(+2.22%)
Jun 05, 2023 8.820 9.030 8.820 8.990 31,370 +0.18(+2.04%)
Jun 02, 2023 8.730 8.820 8.640 8.810 25,393 +0.23(+2.68%)
Jun 01, 2023 8.600 8.620 8.483 8.580 61,971 +0.05(+0.59%)
May 31, 2023 8.640 8.640 8.480 8.530 17,523 -0.10(-1.16%)
May 30, 2023 8.660 8.695 8.590 8.630 19,221 +0.12(+1.39%)
May 26, 2023 8.405 8.520 8.405 8.512 19,120 +0.05(+0.60%)
May 25, 2023 8.480 8.480 8.380 8.461 41,945 +0.01(+0.13%)
May 24, 2023 8.430 8.450 8.393 8.450 15,485 -0.03(-0.35%)
May 23, 2023 8.460 8.509 8.460 8.480 48,707 +0.01(+0.12%)
May 22, 2023 8.300 8.488 8.300 8.470 9,269 +0.19(+2.29%)
May 19, 2023 8.359 8.359 8.270 8.280 21,417 +0.06(+0.73%)
May 18, 2023 8.270 8.270 8.210 8.220 10,810 -0.14(-1.70%)
May 17, 2023 8.320 8.490 8.300 8.363 9,635 -0.02(-0.27%)
May 16, 2023 8.280 8.400 8.280 8.385 16,517 +0.12(+1.41%)
May 15, 2023 8.100 8.280 8.100 8.269 17,297 -0.05(-0.62%)
May 12, 2023 8.460 8.460 8.260 8.320 86,721 +0.09(+1.09%)
May 11, 2023 8.237 8.300 8.160 8.230 37,548 +0.08(+0.98%)
May 10, 2023 8.130 8.240 8.130 8.150 15,800 -0.15(-1.87%)
May 09, 2023 8.230 8.290 8.230 8.305 49,421 +0.19(+2.28%)
May 08, 2023 8.110 8.270 8.080 8.120 19,574 +0.03(+0.40%)
May 05, 2023 8.150 8.150 8.010 8.088 20,702 +0.16(+1.99%)
May 04, 2023 8.140 8.140 7.930 7.930 49,349 -0.07(-0.81%)
May 03, 2023 8.000 8.078 7.930 7.995 23,743 +0.00(+0.06%)
May 02, 2023 7.930 8.010 7.880 7.990 42,902 -0.12(-1.48%)
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.