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 )

29.50 +0.83 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2002 5.344 5.344 5.344 5.344 3,087 +0.10(+1.85%)
May 28, 2002 5.344 5.481 5.247 5.247 10,805 +0.00(+0.00%)
May 27, 2002 5.296 5.296 5.247 5.247 514 +0.00(+0.00%)
May 24, 2002 5.296 5.296 5.247 5.247 514 -0.19(-3.57%)
May 23, 2002 5.344 5.442 5.344 5.442 5,660 +0.00(+0.00%)
May 22, 2002 5.519 5.519 5.442 5.442 1,029 +0.01(+0.16%)
May 21, 2002 5.433 5.433 5.433 5.433 514 +0.09(+1.65%)
May 20, 2002 5.519 5.519 5.344 5.344 514 -0.14(-2.57%)
May 17, 2002 5.344 5.485 5.344 5.485 2,058 -0.06(-1.05%)
May 16, 2002 5.626 5.626 5.344 5.544 3,087 +0.29(+5.57%)
May 15, 2002 5.251 5.251 5.251 5.251 102 -0.09(-1.75%)
May 14, 2002 5.490 5.490 5.344 5.344 823 -0.15(-2.65%)
May 13, 2002 5.636 5.782 5.490 5.490 1,852 -0.05(-0.89%)
May 10, 2002 5.636 5.636 5.539 5.539 5,762 -0.14(-2.39%)
May 09, 2002 5.676 5.676 5.675 5.675 2,058 -0.06(-1.02%)
May 08, 2002 5.597 5.879 5.597 5.733 6,483 +0.05(+0.85%)
May 07, 2002 5.587 5.714 5.453 5.685 20,684 +0.10(+1.74%)
May 06, 2002 5.247 5.587 5.247 5.587 11,217 +0.19(+3.58%)
May 03, 2002 5.442 5.442 5.393 5.394 11,011 +0.20(+3.76%)
May 02, 2002 5.198 5.199 5.160 5.199 2,881 -0.11(-2.01%)
May 01, 2002 5.150 5.568 5.150 5.306 3,087 +0.15(+3.00%)
Apr 30, 2002 5.228 5.243 5.151 5.151 3,396 -0.08(-1.47%)
Apr 29, 2002 5.326 5.442 5.228 5.228 3,087 -0.24(-4.44%)
Apr 26, 2002 5.471 5.510 5.471 5.471 3,704 -0.20(-3.60%)
Apr 25, 2002 5.490 5.675 5.490 5.675 3,807 +0.25(+4.66%)
Apr 24, 2002 5.247 5.539 5.247 5.422 11,731 +0.26(+5.08%)
Apr 23, 2002 5.238 5.247 5.111 5.160 31,284 -0.21(-3.98%)
Apr 22, 2002 5.636 5.636 5.150 5.374 7,821 -0.21(-3.83%)
Apr 19, 2002 5.597 5.597 5.587 5.587 1,749 +0.00(+0.00%)
Apr 18, 2002 5.587 5.587 5.587 5.587 4,322 +0.00(+0.00%)
Apr 17, 2002 5.636 5.685 5.539 5.587 8,747 -0.01(-0.17%)
Apr 16, 2002 5.597 5.597 5.597 5.597 205 +0.01(+0.17%)
Apr 15, 2002 5.587 5.587 5.587 5.587 1,029 -0.05(-0.86%)
Apr 12, 2002 5.597 5.636 5.597 5.636 5,762 +0.00(+0.00%)
Apr 11, 2002 5.607 5.646 5.607 5.636 2,675 +0.00(+0.00%)
Apr 10, 2002 5.549 5.636 5.549 5.636 2,572 +0.10(+1.75%)
Apr 09, 2002 5.558 5.558 5.539 5.539 926 -0.07(-1.21%)
Apr 08, 2002 5.626 5.626 5.461 5.607 1,852 +0.07(+1.23%)
Apr 05, 2002 5.539 5.540 5.539 5.539 4,219 +0.00(+0.00%)
Apr 04, 2002 5.529 5.539 5.529 5.539 11,217 +0.09(+1.59%)
Apr 03, 2002 5.374 5.578 5.374 5.452 5,968 -0.05(-0.87%)
Apr 02, 2002 5.500 5.500 5.500 5.500 1,543 -0.09(-1.57%)
Apr 01, 2002 5.568 5.617 5.519 5.587 6,894 +0.02(+0.34%)
Mar 29, 2002 5.569 5.569 5.569 5.569 7,718 +0.00(+0.00%)
Mar 28, 2002 5.569 5.569 5.569 5.569 7,718 +0.00(+0.00%)
Mar 27, 2002 5.617 5.617 5.539 5.569 13,481 +0.03(+0.54%)
Mar 26, 2002 5.636 5.782 5.539 5.539 11,320 -0.19(-3.39%)
Mar 25, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 22, 2002 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Mar 21, 2002 5.636 5.830 5.539 5.733 17,083 +0.00(+0.00%)
Mar 20, 2002 5.733 5.830 5.685 5.733 23,772 -0.04(-0.67%)
Mar 19, 2002 5.597 5.772 5.587 5.772 17,803 +0.07(+1.19%)
Mar 18, 2002 5.714 5.734 5.587 5.704 25,830 -0.08(-1.34%)
Mar 15, 2002 5.733 5.830 5.733 5.782 4,116 +0.06(+1.02%)
Mar 14, 2002 5.539 5.723 5.539 5.723 81,298 +0.14(+2.43%)
Mar 13, 2002 5.832 5.832 5.393 5.587 16,568 -0.31(-5.19%)
Mar 12, 2002 5.918 5.966 5.830 5.894 36,635 +0.06(+1.07%)
Mar 11, 2002 5.908 6.015 5.830 5.831 36,121 +0.00(+0.01%)
Mar 08, 2002 5.634 5.879 5.597 5.830 54,851 +0.33(+6.01%)
Mar 07, 2002 5.470 5.830 5.413 5.500 63,186 +0.09(+1.62%)
Mar 06, 2002 5.393 5.481 5.393 5.412 15,951 +0.02(+0.38%)
Mar 05, 2002 5.392 5.392 5.392 5.392 1,029 -0.00(-0.02%)
Mar 04, 2002 5.228 5.393 5.150 5.393 17,288 +0.16(+2.97%)
Mar 01, 2002 5.218 5.238 5.218 5.238 1,337 +0.09(+1.70%)
Feb 28, 2002 5.199 5.199 5.150 5.150 4,013 +0.10(+1.92%)
Feb 27, 2002 5.131 5.150 5.004 5.053 12,863 -0.06(-1.14%)
Feb 26, 2002 5.112 5.112 5.111 5.111 3,807 +0.01(+0.19%)
Feb 25, 2002 5.199 5.199 5.102 5.102 8,232 +0.00(+0.00%)
Feb 22, 2002 4.868 5.150 4.868 5.102 9,158 +0.05(+0.96%)
Feb 21, 2002 4.761 5.053 4.761 5.053 9,776 +0.24(+5.05%)
Feb 20, 2002 4.859 4.859 4.470 4.810 9,879 -0.07(-1.39%)
Feb 19, 2002 4.859 4.878 4.859 4.878 2,058 +0.05(+1.01%)
Feb 18, 2002 4.907 4.907 4.829 4.829 823 +0.00(+0.00%)
Feb 15, 2002 4.907 4.907 4.829 4.829 823 -0.03(-0.60%)
Feb 14, 2002 4.995 4.995 4.859 4.859 7,924 -0.15(-2.91%)
Feb 13, 2002 4.831 5.004 4.831 5.004 2,675 +0.24(+5.10%)
Feb 12, 2002 4.791 4.791 4.761 4.761 1,543 -0.10(-2.00%)
Feb 11, 2002 4.859 4.859 4.859 4.859 0 +0.00(+0.00%)
Feb 08, 2002 4.839 4.956 4.810 4.859 5,454 +0.00(+0.01%)
Feb 07, 2002 5.053 5.053 4.858 4.858 411 +0.08(+1.61%)
Feb 06, 2002 4.844 4.956 4.771 4.781 4,630 +0.02(+0.41%)
Feb 05, 2002 4.897 4.897 4.732 4.761 5,660 -0.29(-5.74%)
Feb 04, 2002 5.189 5.228 4.956 5.051 14,098 -0.00(-0.03%)
Feb 01, 2002 5.053 5.151 5.053 5.053 25,418 +0.04(+0.78%)
Jan 31, 2002 4.839 5.102 4.839 5.014 113,098 +0.17(+3.41%)
Jan 30, 2002 4.800 4.849 4.800 4.849 44,354 +0.09(+1.84%)
Jan 29, 2002 4.791 4.791 4.761 4.761 2,058 +0.03(+0.62%)
Jan 28, 2002 4.791 4.791 4.732 4.732 11,937 -0.01(-0.20%)
Jan 25, 2002 4.782 4.782 4.742 4.742 13,378 -0.04(-0.81%)
Jan 24, 2002 4.781 4.781 4.781 4.781 2,058 -0.07(-1.40%)
Jan 23, 2002 4.771 4.849 4.771 4.849 13,995 +0.06(+1.22%)
Jan 22, 2002 4.781 4.800 4.723 4.791 21,199 -0.07(-1.40%)
Jan 21, 2002 4.664 4.859 4.664 4.859 89,531 +0.00(+0.00%)
Jan 18, 2002 4.664 4.859 4.664 4.859 89,531 +0.24(+5.26%)
Jan 17, 2002 4.616 4.616 4.616 4.616 514 +0.00(+0.00%)
Jan 16, 2002 4.616 4.616 4.616 4.616 1,029 +0.13(+2.81%)
Jan 15, 2002 4.625 4.625 4.489 4.489 9,879 -0.17(-3.75%)
Jan 14, 2002 4.655 4.664 4.655 4.664 926 +0.10(+2.13%)
Jan 11, 2002 4.568 4.693 4.567 4.567 25,007 +0.00(+0.00%)
Jan 10, 2002 4.567 4.664 4.567 4.567 14,921 +0.19(+4.44%)
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.