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 )

23.40 +0.15 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2003 5.830 5.830 5.811 5.830 12,040 +0.00(+0.00%)
Nov 26, 2003 5.743 5.889 5.694 5.830 25,007 -0.10(-1.64%)
Nov 25, 2003 5.928 6.064 5.928 5.928 8,152 -0.01(-0.16%)
Nov 24, 2003 6.268 6.268 5.928 5.937 10,637 +0.10(+1.66%)
Nov 21, 2003 5.928 5.966 5.840 5.840 15,951 -0.09(-1.48%)
Nov 20, 2003 5.918 5.928 5.889 5.928 12,143 +0.01(+0.16%)
Nov 19, 2003 5.928 5.966 5.918 5.918 18,523 +0.00(+0.00%)
Nov 18, 2003 5.928 5.928 5.898 5.918 5,968 +0.00(+0.00%)
Nov 17, 2003 5.928 5.928 5.840 5.918 2,469 +0.08(+1.33%)
Nov 14, 2003 5.839 5.976 5.782 5.840 4,116 -0.07(-1.17%)
Nov 13, 2003 5.928 5.937 5.829 5.909 1,854 -0.02(-0.31%)
Nov 12, 2003 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Nov 11, 2003 5.821 5.928 5.821 5.928 19,449 +0.10(+1.67%)
Nov 10, 2003 5.928 5.928 5.830 5.830 12,503 -0.07(-1.15%)
Nov 07, 2003 6.073 6.112 5.898 5.898 78,838 -0.18(-3.04%)
Nov 06, 2003 6.083 6.083 6.083 6.083 2,572 -0.08(-1.26%)
Nov 05, 2003 6.092 6.161 6.025 6.161 38,734 +0.13(+2.09%)
Nov 04, 2003 6.111 6.249 6.025 6.034 4,213 -0.04(-0.64%)
Nov 03, 2003 6.180 6.180 6.073 6.073 2,058 -0.09(-1.42%)
Oct 31, 2003 6.180 6.190 6.073 6.161 10,702 -0.04(-0.63%)
Oct 30, 2003 6.229 6.200 6.121 6.200 720 -0.03(-0.47%)
Oct 29, 2003 6.121 6.365 6.073 6.229 7,507 +0.16(+2.56%)
Oct 28, 2003 6.072 6.337 6.034 6.073 3,293 -0.25(-3.99%)
Oct 27, 2003 6.316 6.463 6.316 6.326 5,454 +0.21(+3.50%)
Oct 24, 2003 6.073 6.259 6.025 6.112 4,322 -0.23(-3.69%)
Oct 23, 2003 6.463 6.463 6.169 6.346 1,852 -0.08(-1.30%)
Oct 22, 2003 6.082 6.462 6.082 6.430 2,366 +0.10(+1.61%)
Oct 21, 2003 6.054 6.511 6.054 6.328 48,470 +0.35(+5.89%)
Oct 20, 2003 5.976 6.064 5.976 5.976 3,910 +0.03(+0.49%)
Oct 17, 2003 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Oct 16, 2003 5.919 6.054 5.879 5.947 15,127 +0.05(+0.82%)
Oct 15, 2003 6.044 6.044 5.898 5.898 1,132 -0.04(-0.65%)
Oct 14, 2003 5.928 6.015 5.928 5.937 16,156 +0.00(+0.00%)
Oct 13, 2003 5.879 5.938 5.879 5.937 6,174 +0.05(+0.81%)
Oct 10, 2003 5.918 5.918 5.859 5.890 2,984 +0.06(+1.02%)
Oct 09, 2003 5.840 5.918 5.830 5.830 8,747 -0.01(-0.18%)
Oct 08, 2003 5.859 5.947 5.830 5.841 2,469 -0.11(-1.78%)
Oct 07, 2003 5.928 5.966 5.840 5.947 2,984 +0.03(+0.49%)
Oct 06, 2003 5.831 5.947 5.518 5.918 31,181 +0.23(+4.10%)
Oct 03, 2003 5.675 5.870 5.607 5.685 5,541 -0.17(-2.90%)
Oct 02, 2003 5.558 5.918 5.558 5.855 9,776 +0.22(+3.88%)
Oct 01, 2003 5.782 5.782 5.451 5.636 4,733 +0.15(+2.65%)
Sep 30, 2003 5.830 5.831 5.490 5.490 2,984 -0.39(-6.61%)
Sep 29, 2003 5.392 5.879 5.392 5.879 5,145 +0.12(+2.02%)
Sep 26, 2003 5.822 5.822 5.490 5.762 4,422 +0.05(+0.85%)
Sep 25, 2003 5.822 5.822 5.481 5.714 3,498 +0.06(+1.03%)
Sep 24, 2003 5.831 5.831 5.470 5.655 4,733 -0.21(-3.64%)
Sep 23, 2003 5.723 5.869 5.441 5.869 4,116 +0.00(+0.00%)
Sep 22, 2003 5.267 5.869 5.267 5.869 15,951 +0.04(+0.67%)
Sep 19, 2003 5.704 5.928 5.694 5.830 43,030 +0.40(+7.33%)
Sep 18, 2003 5.694 5.694 5.344 5.432 18,420 +0.17(+3.31%)
Sep 17, 2003 5.597 5.647 5.110 5.258 3,396 -0.10(-1.80%)
Sep 16, 2003 5.140 5.636 5.052 5.354 9,673 +0.04(+0.73%)
Sep 15, 2003 5.384 5.578 5.072 5.315 7,821 +0.02(+0.39%)
Sep 12, 2003 5.344 5.375 5.120 5.295 2,161 +0.06(+1.09%)
Sep 11, 2003 5.442 5.540 5.179 5.238 5,557 +0.00(+0.00%)
Sep 10, 2003 5.374 5.550 5.111 5.238 2,881 -0.20(-3.75%)
Sep 09, 2003 5.170 5.549 5.140 5.442 5,145 +0.39(+7.69%)
Sep 08, 2003 5.014 5.141 5.014 5.053 5,248 -0.11(-2.07%)
Sep 05, 2003 4.975 5.160 4.975 5.160 11,937 +0.05(+1.05%)
Sep 04, 2003 5.043 5.106 5.004 5.106 9,261 +0.05(+1.06%)
Sep 03, 2003 4.966 5.442 4.859 5.053 33,960 -0.05(-0.95%)
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.