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 )

24.46 -0.21 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 3.741 3.741 3.741 3.741 1,852 -0.14(-3.51%)
Mar 28, 2003 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 27, 2003 3.945 3.945 3.790 3.877 4,116 -0.16(-3.86%)
Mar 26, 2003 3.945 4.033 3.945 4.033 617 +0.15(+3.75%)
Mar 25, 2003 3.848 3.887 3.848 3.887 11,423 -0.05(-1.23%)
Mar 24, 2003 3.838 3.935 3.809 3.935 3,910 -0.03(-0.74%)
Mar 21, 2003 3.838 3.965 3.838 3.965 720 -0.02(-0.49%)
Mar 20, 2003 3.838 4.013 3.420 3.984 39,311 +0.02(+0.49%)
Mar 19, 2003 3.887 3.965 3.887 3.965 720 +0.03(+0.74%)
Mar 18, 2003 3.887 3.935 3.887 3.935 13,687 +0.05(+1.25%)
Mar 17, 2003 3.926 4.013 3.644 3.887 55,823 -0.05(-1.23%)
Mar 14, 2003 4.120 4.120 3.858 3.935 16,568 -0.05(-1.22%)
Mar 13, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Mar 12, 2003 3.984 3.984 3.984 3.984 5,557 +0.07(+1.74%)
Mar 11, 2003 3.916 3.916 3.916 3.916 1,543 -0.04(-0.98%)
Mar 10, 2003 3.955 3.956 3.955 3.955 2,572 -0.02(-0.49%)
Mar 07, 2003 4.013 4.013 3.974 3.974 1,337 -0.05(-1.33%)
Mar 06, 2003 4.101 4.101 3.984 4.028 1,955 -0.04(-1.07%)
Mar 05, 2003 4.062 4.081 4.033 4.072 5,454 +0.08(+1.95%)
Mar 04, 2003 4.013 4.091 3.994 3.994 1,337 -0.11(-2.61%)
Mar 03, 2003 3.984 4.101 3.984 4.101 1,749 +0.07(+1.69%)
Feb 28, 2003 4.120 4.324 3.984 4.033 9,364 -0.05(-1.19%)
Feb 27, 2003 3.984 4.324 3.984 4.081 7,924 +0.08(+1.94%)
Feb 26, 2003 4.033 4.072 4.003 4.003 16,362 -0.09(-2.14%)
Feb 25, 2003 3.935 4.188 3.935 4.091 4,013 +0.09(+2.18%)
Feb 24, 2003 4.033 4.033 3.974 4.003 1,029 -0.17(-4.16%)
Feb 21, 2003 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Feb 20, 2003 3.984 4.177 3.935 4.177 14,921 +0.19(+4.85%)
Feb 19, 2003 4.091 4.091 3.984 3.984 8,438 -0.16(-3.76%)
Feb 18, 2003 4.140 4.208 4.140 4.140 11,628 -0.03(-0.70%)
Feb 14, 2003 4.149 4.178 4.081 4.169 6,071 +0.09(+2.14%)
Feb 13, 2003 4.169 4.373 4.081 4.081 4,630 -0.21(-4.98%)
Feb 12, 2003 4.334 4.334 4.140 4.295 7,203 -0.12(-2.64%)
Feb 11, 2003 4.412 4.412 4.412 4.412 1,029 +0.00(+0.00%)
Feb 10, 2003 4.227 4.412 4.217 4.412 2,675 +0.14(+3.16%)
Feb 07, 2003 4.208 4.373 4.208 4.277 3,293 +0.10(+2.35%)
Feb 06, 2003 4.140 4.771 4.140 4.178 68,640 -0.16(-3.61%)
Feb 05, 2003 4.382 4.421 4.188 4.335 10,805 +0.11(+2.58%)
Feb 04, 2003 4.285 4.480 4.130 4.226 17,700 -0.15(-3.36%)
Feb 03, 2003 4.528 4.528 4.169 4.373 11,937 +0.26(+6.38%)
Jan 31, 2003 3.984 4.480 3.984 4.110 2,572 +0.13(+3.17%)
Jan 30, 2003 4.003 4.091 3.984 3.984 1,749 -0.02(-0.49%)
Jan 29, 2003 4.441 4.499 3.984 4.003 10,290 -0.47(-10.43%)
Jan 28, 2003 4.470 4.470 4.470 4.470 1,029 +0.00(+0.00%)
Jan 27, 2003 4.441 4.489 4.441 4.470 7,409 +0.03(+0.66%)
Jan 24, 2003 4.519 4.519 4.441 4.441 2,881 -0.04(-0.87%)
Jan 23, 2003 4.392 4.480 4.392 4.480 1,646 +0.03(+0.65%)
Jan 22, 2003 4.450 4.450 4.450 4.450 821 +0.00(+0.00%)
Jan 21, 2003 4.412 4.460 4.412 4.450 6,174 +0.04(+0.88%)
Jan 17, 2003 4.392 4.441 4.382 4.412 1,646 +0.03(+0.67%)
Jan 16, 2003 4.382 4.499 4.373 4.382 1,852 -0.13(-2.78%)
Jan 15, 2003 4.130 4.636 4.130 4.508 3,807 +0.38(+9.15%)
Jan 14, 2003 4.140 4.140 4.130 4.130 1,749 -0.04(-0.96%)
Jan 13, 2003 4.170 4.170 4.170 4.170 308 -0.01(-0.21%)
Jan 10, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 09, 2003 4.178 4.178 4.178 4.178 7,718 +0.00(+0.00%)
Jan 08, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 07, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Jan 06, 2003 3.897 4.324 3.887 4.178 7,100 -0.08(-1.83%)
Jan 03, 2003 4.091 4.276 4.091 4.256 5,557 +0.02(+0.46%)
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.