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 )

10.75 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 29, 2024 10.77 10.81 10.73 10.75 193,590 -0.05(-0.46%)
Apr 26, 2024 11.02 11.02 10.57 10.80 572,705 +0.31(+2.96%)
Apr 25, 2024 10.66 10.66 10.37 10.49 166,373 -0.28(-2.60%)
Apr 24, 2024 10.88 10.88 10.72 10.77 102,695 +0.07(+0.65%)
Apr 23, 2024 10.53 10.75 10.53 10.70 82,333 -0.05(-0.47%)
Apr 22, 2024 10.72 10.77 10.67 10.75 74,744 +0.00(+0.00%)
Apr 19, 2024 10.95 10.95 10.60 10.75 48,340 -0.34(-3.07%)
Apr 18, 2024 11.48 11.48 11.05 11.09 44,796 -0.10(-0.89%)
Apr 17, 2024 11.24 11.27 11.13 11.19 26,548 -0.22(-1.93%)
Apr 16, 2024 11.75 11.75 11.36 11.41 35,888 -0.10(-0.87%)
Apr 15, 2024 11.44 11.76 11.44 11.51 34,793 +0.05(+0.44%)
Apr 12, 2024 11.40 11.53 11.30 11.46 22,685 -0.16(-1.37%)
Apr 11, 2024 11.50 11.65 11.50 11.62 47,368 +0.11(+0.95%)
Apr 10, 2024 11.52 11.60 11.44 11.51 51,591 +0.01(+0.09%)
Apr 09, 2024 11.56 11.59 11.46 11.50 18,187 -0.06(-0.52%)
Apr 08, 2024 11.49 11.60 11.49 11.56 17,341 +0.19(+1.67%)
Apr 05, 2024 11.22 11.45 11.22 11.37 37,901 +0.16(+1.43%)
Apr 04, 2024 11.35 11.42 11.18 11.21 70,726 -0.07(-0.62%)
Apr 03, 2024 11.15 11.30 11.12 11.28 206,942 +0.34(+3.11%)
Apr 02, 2024 10.94 10.94 10.87 10.94 69,566 -0.15(-1.35%)
Apr 01, 2024 11.14 11.14 10.98 11.09 44,250 -0.21(-1.86%)
Mar 28, 2024 11.01 11.50 11.01 11.30 15,232 -0.01(-0.09%)
Mar 27, 2024 11.20 11.50 11.20 11.31 28,852 -0.12(-1.05%)
Mar 26, 2024 11.42 11.50 11.35 11.43 38,975 +0.26(+2.33%)
Mar 25, 2024 11.33 11.38 11.16 11.17 144,550 -0.21(-1.85%)
Mar 22, 2024 11.33 11.48 11.33 11.38 39,450 +0.10(+0.89%)
Mar 21, 2024 11.42 11.42 11.28 11.28 19,743 -0.14(-1.23%)
Mar 20, 2024 11.25 11.48 11.15 11.42 39,991 +0.18(+1.60%)
Mar 19, 2024 11.00 11.25 10.98 11.24 47,772 +0.36(+3.26%)
Mar 18, 2024 10.65 11.22 10.62 10.88 27,596 +0.24(+2.28%)
Mar 15, 2024 10.65 10.72 10.62 10.64 41,957 +0.13(+1.24%)
Mar 14, 2024 10.27 10.57 10.27 10.51 21,116 +0.04(+0.40%)
Mar 13, 2024 10.16 10.78 10.16 10.47 38,386 -0.11(-1.04%)
Mar 12, 2024 10.25 10.87 10.25 10.58 86,011 +0.32(+3.12%)
Mar 11, 2024 10.65 10.65 10.26 10.26 26,992 -0.26(-2.47%)
Mar 08, 2024 10.81 10.81 10.49 10.52 30,967 -0.44(-4.01%)
Mar 07, 2024 10.98 10.98 10.78 10.96 63,275 -0.46(-4.04%)
Mar 06, 2024 11.30 11.47 11.30 11.42 35,734 +0.38(+3.46%)
Mar 05, 2024 10.72 11.24 10.72 11.04 20,278 +0.01(+0.09%)
Mar 04, 2024 11.24 11.24 10.85 11.03 28,028 -0.20(-1.78%)
Mar 01, 2024 11.02 11.28 11.02 11.23 57,837 +0.01(+0.09%)
Feb 29, 2024 11.20 11.64 11.20 11.22 38,254 +0.02(+0.18%)
Feb 28, 2024 11.25 11.25 11.15 11.20 83,356 +0.05(+0.45%)
Feb 27, 2024 11.59 11.59 11.08 11.15 63,240 +0.05(+0.45%)
Feb 26, 2024 11.25 11.35 11.03 11.10 36,051 -0.09(-0.80%)
Feb 23, 2024 11.57 11.57 11.04 11.19 30,848 +0.04(+0.36%)
Feb 22, 2024 11.15 11.15 10.98 11.15 52,178 +0.09(+0.81%)
Feb 21, 2024 11.02 11.24 10.97 11.06 54,829 +0.01(+0.09%)
Feb 20, 2024 11.12 11.18 11.05 11.05 22,933 +0.04(+0.34%)
Feb 16, 2024 10.88 11.25 10.88 11.01 31,931 -0.23(-2.02%)
Feb 15, 2024 11.56 11.56 11.15 11.24 96,426 +0.19(+1.72%)
Feb 14, 2024 10.83 11.06 10.83 11.05 87,460 -0.01(-0.09%)
Feb 13, 2024 11.00 11.13 10.95 11.06 33,692 +0.16(+1.47%)
Feb 12, 2024 10.90 10.94 10.83 10.90 24,678 +0.07(+0.65%)
Feb 09, 2024 10.86 10.86 10.71 10.83 120,903 -0.01(-0.09%)
Feb 08, 2024 10.85 10.93 10.75 10.84 534,672 +0.35(+3.34%)
Feb 07, 2024 10.42 10.49 10.42 10.49 317,551 +0.25(+2.44%)
Feb 06, 2024 10.01 10.25 10.01 10.24 110,880 +0.24(+2.40%)
Feb 05, 2024 10.07 10.07 9.940 10.00 28,202 -0.03(-0.30%)
Feb 02, 2024 9.890 10.03 9.890 10.03 106,135 +0.03(+0.30%)
Feb 01, 2024 9.970 10.00 9.910 10.00 13,005 +0.01(+0.10%)
Jan 31, 2024 10.08 10.08 9.980 9.990 95,189 +0.01(+0.10%)
Jan 30, 2024 9.930 9.980 9.910 9.980 31,625 -0.01(-0.10%)
Jan 29, 2024 9.900 10.01 9.860 9.990 75,488 +0.13(+1.32%)
Jan 26, 2024 9.770 9.870 9.741 9.860 25,173 +0.13(+1.34%)
Jan 25, 2024 9.800 9.800 9.710 9.730 149,092 -0.12(-1.22%)
Jan 24, 2024 9.920 9.920 9.770 9.850 15,222 -0.09(-0.93%)
Jan 23, 2024 9.900 9.960 9.760 9.942 19,882 -0.07(-0.68%)
Jan 22, 2024 9.980 10.03 9.930 10.01 40,174 +0.25(+2.56%)
Jan 19, 2024 9.790 9.800 9.690 9.760 13,832 -0.04(-0.44%)
Jan 18, 2024 9.630 9.810 9.630 9.803 39,306 +0.21(+2.22%)
Jan 17, 2024 9.590 9.590 9.538 9.590 90,647 -0.07(-0.72%)
Jan 16, 2024 9.780 9.780 9.650 9.660 28,419 -0.10(-1.02%)
Jan 12, 2024 9.785 9.829 9.710 9.760 23,402 -0.06(-0.61%)
Jan 11, 2024 9.709 9.855 9.709 9.820 36,616 +0.15(+1.55%)
Jan 10, 2024 9.800 9.800 9.595 9.670 117,019 +0.18(+1.90%)
Jan 09, 2024 9.690 9.690 9.420 9.490 94,472 -0.16(-1.66%)
Jan 08, 2024 9.530 9.650 9.450 9.650 27,766 +0.11(+1.15%)
Jan 05, 2024 9.430 9.660 9.430 9.540 51,118 +0.19(+2.03%)
Jan 04, 2024 9.110 9.415 9.110 9.350 82,880 +0.36(+4.00%)
Jan 03, 2024 8.950 9.069 8.950 8.990 41,699 +0.01(+0.11%)
Jan 02, 2024 9.270 9.270 8.980 8.980 27,967 -0.09(-0.97%)
Dec 29, 2023 9.000 9.110 9.000 9.068 28,004 +0.05(+0.53%)
Dec 28, 2023 8.990 9.060 8.970 9.020 60,432 +0.05(+0.56%)
Dec 27, 2023 9.140 9.140 8.920 8.970 29,762 -0.04(-0.44%)
Dec 26, 2023 9.140 9.140 8.960 9.010 20,752 -0.05(-0.55%)
Dec 22, 2023 9.185 9.185 9.039 9.060 23,553 +0.05(+0.55%)
Dec 21, 2023 9.140 9.140 8.920 9.010 66,377 -0.06(-0.66%)
Dec 20, 2023 9.040 9.200 8.900 9.070 59,176 +0.05(+0.61%)
Dec 19, 2023 9.000 9.060 8.970 9.015 79,132 +0.08(+0.84%)
Dec 18, 2023 8.960 8.990 8.720 8.940 54,693 +0.10(+1.13%)
Dec 15, 2023 8.840 8.920 8.840 8.840 43,619 +0.21(+2.43%)
Dec 14, 2023 8.310 8.790 8.310 8.630 114,611 -0.26(-2.93%)
Dec 13, 2023 8.840 8.900 8.781 8.890 124,003 -0.10(-1.11%)
Dec 12, 2023 8.650 9.210 8.650 8.990 33,745 +0.03(+0.33%)
Dec 11, 2023 9.150 9.150 8.880 8.960 33,851 +0.04(+0.45%)
Dec 08, 2023 9.030 9.030 8.810 8.920 68,486 -0.11(-1.22%)
Dec 07, 2023 9.090 9.110 8.940 9.030 83,595 -0.07(-0.77%)
Dec 06, 2023 9.200 9.200 9.100 9.100 35,705 +0.08(+0.93%)
Dec 05, 2023 8.980 9.050 8.980 9.016 39,593 +0.26(+2.92%)
Dec 04, 2023 8.980 8.980 8.630 8.760 46,556 -0.21(-2.34%)
Dec 01, 2023 8.914 8.970 8.903 8.970 32,682 +0.09(+1.01%)
Nov 30, 2023 8.980 8.980 8.740 8.880 28,806 +0.16(+1.83%)
Nov 29, 2023 8.450 8.755 8.450 8.720 36,274 -0.15(-1.71%)
Nov 28, 2023 8.900 8.900 8.820 8.872 25,303 -0.07(-0.76%)
Nov 27, 2023 9.190 9.190 8.920 8.940 36,696 -0.10(-1.05%)
Nov 24, 2023 9.280 9.280 9.005 9.035 14,367 +0.03(+0.28%)
Nov 22, 2023 9.000 9.020 8.900 9.010 33,470 +0.24(+2.74%)
Nov 21, 2023 8.750 9.100 8.750 8.770 39,853 -0.16(-1.79%)
Nov 20, 2023 9.000 9.000 8.867 8.930 50,774 -0.20(-2.14%)
Nov 17, 2023 9.600 9.600 9.100 9.125 19,913 +0.04(+0.44%)
Nov 16, 2023 9.100 9.104 8.830 9.085 37,313 -0.02(-0.27%)
Nov 15, 2023 8.960 9.190 8.960 9.110 26,292 -0.10(-1.09%)
Nov 14, 2023 9.200 9.290 9.150 9.210 53,539 +0.21(+2.33%)
Nov 13, 2023 8.950 9.000 8.830 9.000 62,377 +0.13(+1.47%)
Nov 10, 2023 9.160 9.160 8.835 8.870 20,111 -0.12(-1.39%)
Nov 09, 2023 9.360 9.360 8.970 8.995 22,207 +0.01(+0.06%)
Nov 08, 2023 9.080 9.140 8.950 8.989 24,190 -0.12(-1.32%)
Nov 07, 2023 8.960 9.110 8.930 9.110 17,403 +0.00(+0.00%)
Nov 06, 2023 9.200 9.245 9.030 9.110 25,912 -0.01(-0.11%)
Nov 03, 2023 9.000 9.160 9.000 9.120 47,641 +0.12(+1.33%)
Nov 02, 2023 9.180 9.180 8.910 9.000 38,334 -0.04(-0.39%)
Nov 01, 2023 8.750 9.100 8.750 9.035 35,643 +0.43(+4.94%)
Oct 31, 2023 8.300 8.830 8.300 8.610 154,208 +0.14(+1.70%)
Oct 30, 2023 8.660 8.660 8.425 8.466 99,920 -0.19(-2.24%)
Oct 27, 2023 9.020 9.020 8.620 8.660 51,585 -0.01(-0.12%)
Oct 26, 2023 8.750 8.780 8.670 8.670 28,340 -0.12(-1.37%)
Oct 25, 2023 8.830 8.860 8.790 8.790 16,472 -0.02(-0.23%)
Oct 24, 2023 8.825 8.870 8.810 8.810 55,294 -0.06(-0.68%)
Oct 23, 2023 8.855 8.890 8.820 8.870 39,099 +0.00(+0.00%)
Oct 20, 2023 9.008 9.100 8.870 8.870 30,077 -0.13(-1.44%)
Oct 19, 2023 9.230 9.230 8.980 9.000 31,586 -0.20(-2.17%)
Oct 18, 2023 9.330 9.370 9.190 9.200 46,295 -0.19(-2.02%)
Oct 17, 2023 9.360 9.479 9.350 9.390 63,523 +0.10(+1.08%)
Oct 16, 2023 9.190 9.410 9.210 9.290 16,067 -0.05(-0.54%)
Oct 13, 2023 9.420 9.670 9.290 9.340 14,405 -0.07(-0.74%)
Oct 12, 2023 9.610 9.610 9.370 9.410 66,509 -0.05(-0.53%)
Oct 11, 2023 9.560 9.560 9.460 9.460 70,307 +0.06(+0.64%)
Oct 10, 2023 9.640 9.640 9.260 9.400 160,968 +0.31(+3.40%)
Oct 09, 2023 9.100 9.320 9.010 9.091 20,144 +0.00(+0.01%)
Oct 06, 2023 9.070 9.130 9.000 9.090 185,720 +0.05(+0.53%)
Oct 05, 2023 9.020 9.042 8.950 9.042 14,576 +0.18(+2.05%)
Oct 04, 2023 9.000 9.080 8.770 8.860 51,282 -0.36(-3.85%)
Oct 03, 2023 9.340 9.340 9.170 9.215 52,627 -0.44(-4.51%)
Oct 02, 2023 9.700 9.720 9.650 9.650 10,454 -0.14(-1.43%)
Sep 29, 2023 9.742 9.790 9.670 9.790 65,963 +0.02(+0.20%)
Sep 28, 2023 9.430 9.850 9.430 9.770 46,984 -0.12(-1.21%)
Sep 27, 2023 9.800 10.01 9.790 9.890 27,117 +0.08(+0.82%)
Sep 26, 2023 10.10 10.10 9.810 9.810 85,704 -0.07(-0.71%)
Sep 25, 2023 9.920 9.920 9.880 9.880 73,554 -0.14(-1.37%)
Sep 22, 2023 10.12 10.12 10.01 10.02 28,415 +0.05(+0.48%)
Sep 21, 2023 10.00 10.29 9.970 9.970 34,124 -0.19(-1.87%)
Sep 20, 2023 10.50 10.50 10.16 10.16 44,852 -0.31(-2.96%)
Sep 19, 2023 10.42 10.47 10.40 10.47 41,186 +0.30(+2.95%)
Sep 18, 2023 10.20 10.20 10.13 10.17 41,362 -0.06(-0.59%)
Sep 15, 2023 10.14 10.24 9.910 10.23 45,893 +0.07(+0.69%)
Sep 14, 2023 10.12 10.21 10.00 10.16 67,146 +0.25(+2.52%)
Sep 13, 2023 9.590 9.950 9.590 9.910 23,516 -0.08(-0.80%)
Sep 12, 2023 9.840 9.990 9.840 9.990 27,665 +0.20(+2.04%)
Sep 11, 2023 9.790 9.790 9.765 9.790 15,683 +0.00(+0.00%)
Sep 08, 2023 9.760 9.800 9.760 9.790 13,841 -0.08(-0.81%)
Sep 07, 2023 9.700 9.870 9.700 9.870 47,806 +0.00(+0.00%)
Sep 06, 2023 10.18 10.18 9.850 9.870 29,411 +0.10(+1.02%)
Sep 05, 2023 9.600 9.815 9.600 9.770 27,805 +0.20(+2.09%)
Sep 01, 2023 9.595 9.610 9.540 9.570 137,366 +0.01(+0.10%)
Aug 31, 2023 9.460 9.590 9.430 9.560 43,287 +0.20(+2.14%)
Aug 30, 2023 9.210 9.430 9.210 9.360 30,759 -0.05(-0.53%)
Aug 29, 2023 9.310 9.410 9.310 9.410 30,566 -0.01(-0.11%)
Aug 28, 2023 9.365 9.420 9.330 9.420 18,842 +0.21(+2.32%)
Aug 25, 2023 9.180 9.240 9.080 9.206 34,854 +0.16(+1.78%)
Aug 24, 2023 9.150 9.185 9.035 9.045 32,964 -0.24(-2.64%)
Aug 23, 2023 9.280 9.310 9.200 9.290 95,876 +0.06(+0.65%)
Aug 22, 2023 9.230 9.260 9.180 9.230 49,697 +0.21(+2.33%)
Aug 21, 2023 9.010 9.060 9.000 9.020 104,378 +0.04(+0.45%)
Aug 18, 2023 9.038 9.038 8.820 8.980 132,320 -0.08(-0.88%)
Aug 17, 2023 9.100 9.120 8.793 9.060 52,189 +0.21(+2.43%)
Aug 16, 2023 9.030 9.030 8.810 8.845 72,868 -0.02(-0.28%)
Aug 15, 2023 8.890 8.925 8.850 8.870 42,685 -0.14(-1.55%)
Aug 14, 2023 8.680 9.059 8.680 9.010 41,031 -0.05(-0.55%)
Aug 11, 2023 9.075 9.109 9.030 9.060 45,706 +0.02(+0.17%)
Aug 10, 2023 9.120 9.170 9.010 9.045 27,570 +0.13(+1.52%)
Aug 09, 2023 8.740 8.940 8.694 8.910 61,816 -0.27(-2.94%)
Aug 08, 2023 9.200 9.380 9.060 9.180 21,433 -0.01(-0.11%)
Aug 07, 2023 9.150 9.300 9.120 9.190 24,743 -0.07(-0.76%)
Aug 04, 2023 9.300 9.300 9.050 9.260 47,130 +0.04(+0.43%)
Aug 03, 2023 9.200 9.220 9.160 9.220 40,342 -0.14(-1.50%)
Aug 02, 2023 9.550 9.595 9.290 9.360 50,577 -0.13(-1.37%)
Aug 01, 2023 9.545 9.545 9.460 9.490 47,932 +0.03(+0.32%)
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 +1.44(+17.73%)
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.