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 )

28.67 -0.43 (-1.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 27, 2002 4.042 4.062 4.042 4.052 3,087 +0.24(+6.38%)
Nov 26, 2002 4.033 4.033 3.809 3.809 926 -0.22(-5.54%)
Nov 25, 2002 4.140 4.140 4.033 4.033 5,351 -0.10(-2.35%)
Nov 22, 2002 4.140 4.169 4.130 4.130 11,320 -0.01(-0.23%)
Nov 21, 2002 4.266 4.266 4.140 4.140 1,543 -0.09(-2.07%)
Nov 20, 2002 4.169 4.227 4.033 4.227 4,322 +0.02(+0.46%)
Nov 19, 2002 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Nov 18, 2002 4.130 4.791 4.120 4.208 2,161 -0.02(-0.46%)
Nov 15, 2002 4.188 4.227 4.188 4.227 205 +0.10(+2.35%)
Nov 14, 2002 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Nov 13, 2002 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Nov 12, 2002 4.032 4.130 4.032 4.130 9,982 +0.23(+5.98%)
Nov 11, 2002 3.897 3.897 3.887 3.897 2,161 +0.01(+0.25%)
Nov 08, 2002 3.547 3.887 3.547 3.887 6,586 +0.00(+0.00%)
Nov 07, 2002 4.120 4.121 3.887 3.887 4,939 -0.19(-4.76%)
Nov 06, 2002 4.082 4.082 4.081 4.081 1,132 +0.04(+0.96%)
Nov 05, 2002 4.023 4.042 3.770 4.042 5,762 +0.40(+10.93%)
Nov 04, 2002 3.702 3.702 3.644 3.644 2,881 -0.24(-6.25%)
Nov 01, 2002 3.702 3.887 3.411 3.887 6,586 -0.05(-1.23%)
Oct 31, 2002 3.935 3.935 3.935 3.935 0 +0.00(+0.00%)
Oct 30, 2002 3.935 3.935 3.935 3.935 411 -0.10(-2.41%)
Oct 29, 2002 4.033 4.033 4.033 4.033 1,234 +0.11(+2.72%)
Oct 28, 2002 3.926 3.926 3.926 3.926 514 -0.02(-0.49%)
Oct 25, 2002 3.935 3.945 3.780 3.945 10,085 +0.11(+2.78%)
Oct 24, 2002 3.887 3.887 3.838 3.838 2,161 -0.07(-1.74%)
Oct 23, 2002 4.033 4.033 3.887 3.906 4,013 -0.11(-2.66%)
Oct 22, 2002 3.994 4.101 3.994 4.013 2,778 -0.02(-0.48%)
Oct 21, 2002 4.081 4.081 4.033 4.033 1,955 +0.00(+0.00%)
Oct 18, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Oct 17, 2002 4.305 4.305 3.935 4.033 10,085 -0.44(-9.78%)
Oct 16, 2002 4.363 4.470 4.363 4.470 720 -0.04(-0.86%)
Oct 15, 2002 4.178 4.509 4.081 4.509 26,139 +0.34(+8.16%)
Oct 14, 2002 4.106 4.169 4.033 4.169 2,027 +0.14(+3.35%)
Oct 11, 2002 4.033 4.034 4.033 4.034 514 +0.00(+0.02%)
Oct 10, 2002 4.033 4.033 4.033 4.033 4,116 +0.05(+1.22%)
Oct 09, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Oct 08, 2002 3.887 3.994 3.887 3.984 7,203 +0.04(+0.99%)
Oct 07, 2002 3.761 3.945 3.761 3.945 1,646 +0.02(+0.50%)
Oct 04, 2002 3.898 3.926 3.887 3.926 2,264 +0.02(+0.50%)
Oct 03, 2002 3.935 3.935 3.906 3.906 1,852 -0.07(-1.71%)
Oct 02, 2002 3.897 3.974 3.867 3.974 1,234 -0.01(-0.24%)
Oct 01, 2002 3.994 3.994 3.984 3.984 2,984 -0.25(-5.96%)
Sep 30, 2002 4.237 4.237 4.237 4.237 102 +0.03(+0.69%)
Sep 27, 2002 3.994 4.208 3.974 4.208 823 +0.21(+5.35%)
Sep 26, 2002 3.987 3.994 3.887 3.994 2,778 -0.28(-6.59%)
Sep 25, 2002 3.974 4.276 3.965 4.276 1,029 +0.35(+8.91%)
Sep 24, 2002 3.935 3.994 3.926 3.926 3,396 -0.40(-9.21%)
Sep 23, 2002 4.033 4.324 4.033 4.324 3,601 +0.00(+0.00%)
Sep 20, 2002 4.323 4.324 4.321 4.324 308 +0.05(+1.14%)
Sep 19, 2002 3.965 4.276 3.887 4.276 10,805 +0.24(+6.02%)
Sep 18, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Sep 17, 2002 3.935 4.033 3.935 4.033 2,778 +0.10(+2.47%)
Sep 16, 2002 4.003 4.003 3.887 3.935 9,570 +0.05(+1.25%)
Sep 13, 2002 3.887 3.887 3.887 3.887 0 +0.00(+0.00%)
Sep 12, 2002 3.887 3.887 3.829 3.887 12,966 +0.09(+2.30%)
Sep 11, 2002 3.654 3.799 3.644 3.799 1,234 -0.09(-2.25%)
Sep 10, 2002 3.780 3.887 3.644 3.887 21,405 +0.14(+3.63%)
Sep 09, 2002 3.887 3.887 3.741 3.751 3,807 -0.14(-3.50%)
Sep 06, 2002 3.799 3.984 3.731 3.887 25,007 +0.13(+3.36%)
Sep 05, 2002 4.013 4.013 3.761 3.761 13,378 -0.25(-6.30%)
Sep 04, 2002 3.985 4.266 3.985 4.013 6,328 -0.17(-4.18%)
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.