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 (%)
Sep 30, 2004 8.114 8.405 8.017 8.192 5,968 +0.46(+5.90%)
Sep 29, 2004 7.686 8.386 7.541 7.735 11,320 -0.04(-0.50%)
Sep 28, 2004 7.764 7.910 7.463 7.774 13,172 +0.12(+1.52%)
Sep 27, 2004 7.774 7.774 7.385 7.657 13,481 -0.03(-0.38%)
Sep 24, 2004 7.375 7.774 7.366 7.686 9,467 +0.31(+4.22%)
Sep 23, 2004 7.307 7.375 7.094 7.375 12,657 -0.01(-0.13%)
Sep 22, 2004 7.434 7.570 7.337 7.385 7,100 -0.05(-0.65%)
Sep 21, 2004 7.268 7.434 7.045 7.434 12,966 +0.19(+2.68%)
Sep 20, 2004 6.841 7.239 6.841 7.239 9,261 +0.38(+5.52%)
Sep 17, 2004 6.803 6.860 6.803 6.860 2,264 +0.05(+0.71%)
Sep 16, 2004 6.666 6.938 6.666 6.812 1,543 +0.01(+0.14%)
Sep 15, 2004 6.802 6.802 6.802 6.802 2,058 +0.08(+1.16%)
Sep 14, 2004 6.705 6.724 6.666 6.724 16,877 +0.02(+0.29%)
Sep 13, 2004 6.724 6.822 6.685 6.705 19,347 -0.05(-0.72%)
Sep 10, 2004 6.744 6.806 6.744 6.753 5,865 -0.05(-0.71%)
Sep 09, 2004 6.744 6.938 6.744 6.802 3,293 +0.05(+0.72%)
Sep 08, 2004 6.666 6.773 6.666 6.753 7,409 +0.03(+0.45%)
Sep 07, 2004 7.006 7.142 6.676 6.723 26,242 -0.49(-6.75%)
Sep 03, 2004 7.307 7.307 7.162 7.210 3,601 -0.26(-3.51%)
Sep 02, 2004 7.492 7.715 7.346 7.473 4,528 -0.02(-0.26%)
Sep 01, 2004 7.424 7.511 7.424 7.492 3,087 +0.11(+1.45%)
Aug 31, 2004 7.142 7.424 7.142 7.385 3,910 -0.02(-0.26%)
Aug 30, 2004 7.424 7.424 7.317 7.405 720 -0.02(-0.26%)
Aug 27, 2004 7.405 7.424 7.405 7.424 2,058 +0.14(+1.87%)
Aug 26, 2004 7.511 7.677 7.268 7.288 8,747 -0.24(-3.23%)
Aug 25, 2004 7.677 7.677 7.463 7.531 3,293 -0.14(-1.77%)
Aug 24, 2004 7.706 7.715 7.590 7.667 4,013 -0.07(-0.88%)
Aug 23, 2004 7.570 7.745 7.278 7.735 2,881 +0.28(+3.78%)
Aug 20, 2004 7.239 7.550 7.230 7.453 4,116 +0.17(+2.27%)
Aug 19, 2004 7.346 7.609 7.288 7.288 4,425 -0.16(-2.09%)
Aug 18, 2004 7.560 7.628 7.278 7.443 3,498 -0.31(-4.01%)
Aug 17, 2004 7.473 7.754 7.405 7.754 5,865 +0.06(+0.76%)
Aug 16, 2004 7.531 7.764 7.424 7.696 1,337 +0.21(+2.86%)
Aug 13, 2004 7.579 7.696 7.424 7.482 11,217 -0.05(-0.65%)
Aug 12, 2004 7.725 7.725 7.346 7.531 8,026 -0.17(-2.15%)
Aug 11, 2004 7.745 7.871 7.579 7.696 4,939 -0.08(-1.00%)
Aug 10, 2004 7.706 8.162 7.706 7.774 11,937 -0.39(-4.76%)
Aug 09, 2004 7.764 8.162 7.706 8.162 13,275 +0.19(+2.44%)
Aug 06, 2004 7.793 7.968 7.677 7.968 8,747 -0.04(-0.49%)
Aug 05, 2004 8.104 8.104 7.871 8.007 7,100 -0.08(-0.96%)
Aug 04, 2004 8.328 8.590 7.871 8.085 4,939 +0.08(+0.97%)
Aug 03, 2004 8.085 8.454 7.842 8.007 13,687 -0.07(-0.84%)
Aug 02, 2004 7.900 8.153 7.774 8.075 17,083 +0.16(+1.96%)
Jul 30, 2004 7.842 7.949 7.842 7.920 15,436 +0.00(+0.00%)
Jul 29, 2004 7.910 7.968 7.842 7.920 11,525 -0.05(-0.61%)
Jul 28, 2004 7.910 7.968 7.842 7.968 411 +0.03(+0.37%)
Jul 27, 2004 7.784 7.968 7.784 7.939 1,852 +0.07(+0.86%)
Jul 26, 2004 7.968 7.968 7.813 7.871 6,277 -0.10(-1.22%)
Jul 23, 2004 7.978 8.299 7.968 7.968 2,675 -0.02(-0.24%)
Jul 22, 2004 8.075 8.075 7.978 7.988 3,293 -0.09(-1.08%)
Jul 21, 2004 7.968 8.075 7.968 8.075 1,852 -0.24(-2.91%)
Jul 20, 2004 8.026 8.317 7.968 8.317 6,174 +0.18(+2.26%)
Jul 19, 2004 8.473 8.784 7.852 8.133 7,718 -0.35(-4.12%)
Jul 16, 2004 8.512 8.988 8.260 8.483 10,085 -0.26(-3.00%)
Jul 15, 2004 8.541 8.746 8.503 8.746 5,248 -0.08(-0.88%)
Jul 14, 2004 8.736 9.066 8.541 8.823 25,521 +0.18(+2.14%)
Jul 13, 2004 7.968 8.736 7.968 8.639 25,727 +0.67(+8.41%)
Jul 12, 2004 8.007 8.007 7.958 7.968 1,852 +0.00(+0.00%)
Jul 09, 2004 7.901 7.988 7.901 7.968 1,440 -0.01(-0.12%)
Jul 08, 2004 7.784 8.017 7.774 7.978 7,306 +0.05(+0.61%)
Jul 07, 2004 7.696 7.939 7.686 7.929 72,654 +0.28(+3.68%)
Jul 06, 2004 7.648 7.648 7.648 7.648 514 -0.08(-1.00%)
Jul 02, 2004 7.745 7.745 7.725 7.725 6,792 +0.00(+0.00%)
Jul 01, 2004 7.725 7.725 7.725 7.725 5,865 -0.05(-0.63%)
Jun 30, 2004 7.647 7.803 7.647 7.774 24,286 +0.00(+0.00%)
Jun 29, 2004 7.657 7.774 7.657 7.774 3,704 +0.00(+0.00%)
Jun 28, 2004 7.686 7.774 7.638 7.774 14,304 +0.00(+0.00%)
Jun 25, 2004 7.774 7.774 7.745 7.774 22,948 +0.01(+0.13%)
Jun 24, 2004 7.754 7.764 7.754 7.764 1,955 +0.11(+1.40%)
Jun 23, 2004 7.754 7.764 7.657 7.657 4,219 -0.10(-1.25%)
Jun 22, 2004 7.677 7.754 7.648 7.754 6,792 +0.08(+1.01%)
Jun 21, 2004 7.677 7.677 7.677 7.677 1,029 +0.00(+0.00%)
Jun 18, 2004 7.677 7.677 7.677 7.677 1,029 +0.00(+0.00%)
Jun 17, 2004 7.638 7.677 7.638 7.677 2,572 +0.00(+0.00%)
Jun 16, 2004 7.647 7.677 7.638 7.677 3,087 -0.05(-0.63%)
Jun 15, 2004 7.638 7.725 7.638 7.725 2,881 +0.15(+1.92%)
Jun 14, 2004 7.599 7.599 7.579 7.579 1,440 -0.11(-1.39%)
Jun 10, 2004 7.629 7.686 7.628 7.686 2,161 -0.03(-0.38%)
Jun 09, 2004 7.715 7.715 7.715 7.715 0 +0.00(+0.00%)
Jun 08, 2004 7.715 7.715 7.638 7.715 1,440 +0.06(+0.76%)
Jun 07, 2004 7.599 7.657 7.599 7.657 1,955 +0.06(+0.77%)
Jun 04, 2004 7.589 7.609 7.589 7.599 1,646 -0.06(-0.76%)
Jun 03, 2004 7.657 7.657 7.657 7.657 1,132 +0.06(+0.77%)
Jun 02, 2004 7.424 7.599 7.424 7.599 5,968 -0.06(-0.76%)
Jun 01, 2004 7.492 7.657 7.492 7.657 1,029 +0.12(+1.55%)
May 28, 2004 7.579 7.599 7.541 7.541 1,337 -0.10(-1.27%)
May 27, 2004 7.609 7.638 7.609 7.638 1,132 -0.01(-0.13%)
May 26, 2004 7.618 7.706 7.541 7.647 4,630 +0.06(+0.77%)
May 25, 2004 7.599 7.715 7.541 7.589 12,040 -0.09(-1.14%)
May 24, 2004 7.657 7.774 7.599 7.677 1,646 -0.09(-1.13%)
May 21, 2004 7.667 7.774 7.560 7.764 4,939 +0.12(+1.52%)
May 20, 2004 7.337 7.774 7.337 7.647 2,161 -0.01(-0.13%)
May 19, 2004 7.677 7.774 7.502 7.657 2,058 +0.18(+2.47%)
May 18, 2004 7.550 7.579 7.414 7.473 926 -0.01(-0.13%)
May 17, 2004 7.531 7.667 7.278 7.482 4,013 -0.04(-0.52%)
May 14, 2004 7.667 7.667 7.434 7.521 5,660 +0.11(+1.44%)
May 13, 2004 7.414 7.414 7.414 7.414 0 +0.00(+0.00%)
May 12, 2004 7.414 7.414 7.405 7.414 617 -0.21(-2.80%)
May 11, 2004 7.405 7.677 7.375 7.628 7,512 +0.34(+4.67%)
May 10, 2004 7.482 7.482 7.142 7.288 21,405 -0.49(-6.25%)
May 07, 2004 7.754 7.784 7.482 7.774 11,114 -0.06(-0.74%)
May 06, 2004 7.842 7.958 7.832 7.832 9,056 +0.01(+0.12%)
May 05, 2004 7.803 7.822 7.492 7.822 21,816 +0.18(+2.42%)
May 04, 2004 7.725 7.774 7.609 7.638 8,850 -0.09(-1.13%)
May 03, 2004 7.813 7.813 7.677 7.725 20,170 +0.05(+0.63%)
Apr 30, 2004 7.675 7.687 7.638 7.677 7,409 -0.10(-1.25%)
Apr 29, 2004 7.725 7.774 7.677 7.774 11,423 +0.02(+0.26%)
Apr 28, 2004 8.017 8.017 7.696 7.753 18,215 -0.26(-3.28%)
Apr 27, 2004 7.968 8.065 7.890 8.017 3,601 +0.16(+1.98%)
Apr 26, 2004 7.890 7.949 7.784 7.861 1,749 +0.03(+0.42%)
Apr 23, 2004 7.958 7.958 7.774 7.828 37,665 +0.04(+0.57%)
Apr 22, 2004 7.822 7.871 7.579 7.784 24,183 -0.09(-1.11%)
Apr 21, 2004 7.609 7.939 7.609 7.871 11,423 -0.03(-0.37%)
Apr 20, 2004 7.822 8.017 7.822 7.900 3,498 -0.07(-0.85%)
Apr 19, 2004 7.968 8.056 7.774 7.968 3,807 +0.11(+1.36%)
Apr 16, 2004 7.920 8.065 7.735 7.861 9,776 +0.09(+1.12%)
Apr 15, 2004 7.774 7.774 7.774 7.774 823 +0.01(+0.13%)
Apr 14, 2004 7.706 7.764 7.686 7.764 6,277 +0.00(+0.00%)
Apr 13, 2004 7.929 8.017 7.764 7.764 13,687 -0.11(-1.36%)
Apr 12, 2004 7.968 7.968 7.774 7.871 5,557 -0.10(-1.22%)
Apr 08, 2004 7.968 8.017 7.958 7.968 1,234 +0.00(+0.00%)
Apr 07, 2004 7.784 7.968 7.784 7.968 4,013 +0.11(+1.36%)
Apr 06, 2004 7.920 7.968 7.861 7.861 3,601 +0.03(+0.37%)
Apr 05, 2004 8.007 8.007 7.832 7.832 926 -0.14(-1.71%)
Apr 02, 2004 7.900 7.978 7.833 7.968 5,660 +0.10(+1.23%)
Apr 01, 2004 7.774 7.920 7.774 7.871 11,731 +0.07(+0.87%)
Mar 31, 2004 7.871 7.871 7.502 7.803 17,700 -0.06(-0.74%)
Mar 30, 2004 7.764 7.929 7.609 7.861 13,069 -0.16(-1.94%)
Mar 29, 2004 7.861 8.230 7.502 8.017 23,772 +0.16(+1.98%)
Mar 26, 2004 7.667 7.968 7.667 7.861 12,452 +0.22(+2.93%)
Mar 25, 2004 7.871 7.871 7.638 7.638 720 -0.22(-2.84%)
Mar 24, 2004 7.570 7.861 7.570 7.861 7,409 +0.30(+3.98%)
Mar 23, 2004 7.419 7.609 7.419 7.560 1,749 +0.13(+1.70%)
Mar 22, 2004 7.618 7.890 7.220 7.434 54,542 -0.34(-4.38%)
Mar 19, 2004 7.881 7.881 7.288 7.774 44,662 -0.26(-3.26%)
Mar 18, 2004 8.104 8.133 7.706 8.036 9,158 -0.08(-0.96%)
Mar 17, 2004 8.240 8.260 8.065 8.114 8,232 -0.19(-2.34%)
Mar 16, 2004 8.250 8.308 8.240 8.308 7,512 +0.06(+0.71%)
Mar 15, 2004 8.376 8.386 7.890 8.250 5,248 -0.36(-4.18%)
Mar 12, 2004 8.211 8.697 8.211 8.609 4,528 +0.17(+1.96%)
Mar 11, 2004 8.357 8.716 8.357 8.444 9,261 -0.05(-0.57%)
Mar 10, 2004 8.493 8.493 8.493 8.493 0 +0.00(+0.00%)
Mar 09, 2004 8.668 8.746 8.376 8.493 36,430 -0.22(-2.56%)
Mar 08, 2004 7.997 8.746 7.997 8.716 123,903 +0.85(+10.74%)
Mar 05, 2004 7.881 7.968 7.871 7.871 10,496 -0.02(-0.25%)
Mar 04, 2004 7.968 8.017 7.890 7.890 2,469 +0.02(+0.25%)
Mar 03, 2004 7.793 7.871 7.774 7.871 8,644 +0.15(+1.89%)
Mar 02, 2004 7.774 8.075 7.677 7.725 19,244 -0.07(-0.87%)
Mar 01, 2004 7.560 7.803 7.492 7.793 8,850 +0.32(+4.29%)
Feb 27, 2004 7.531 7.803 7.289 7.473 4,528 +0.07(+0.92%)
Feb 26, 2004 7.434 7.735 7.395 7.405 4,322 -0.04(-0.52%)
Feb 25, 2004 7.677 7.677 7.200 7.443 13,069 -0.36(-4.61%)
Feb 24, 2004 7.686 7.803 7.686 7.803 1,029 +0.06(+0.75%)
Feb 23, 2004 7.784 7.803 7.745 7.745 5,145 -0.01(-0.13%)
Feb 20, 2004 7.647 7.764 7.647 7.754 4,939 -0.21(-2.68%)
Feb 19, 2004 7.861 7.968 7.861 7.968 1,029 +0.11(+1.36%)
Feb 18, 2004 7.890 8.133 7.482 7.861 81,093 -0.25(-3.11%)
Feb 17, 2004 8.046 8.133 7.871 8.114 19,141 +0.11(+1.33%)
Feb 13, 2004 7.628 8.017 7.628 8.007 19,861 +0.43(+5.64%)
Feb 12, 2004 7.599 7.657 7.443 7.579 35,709 +0.03(+0.39%)
Feb 11, 2004 7.453 7.579 7.443 7.550 9,364 +0.00(+0.03%)
Feb 10, 2004 7.424 7.881 7.337 7.548 24,904 -0.23(-2.90%)
Feb 09, 2004 7.628 8.075 7.628 7.774 7,821 +0.15(+1.91%)
Feb 06, 2004 6.987 7.872 6.987 7.628 22,640 +0.44(+6.08%)
Feb 05, 2004 7.191 7.210 7.064 7.191 9,673 +0.00(+0.00%)
Feb 04, 2004 6.996 7.346 6.996 7.191 1,646 +0.06(+0.82%)
Feb 03, 2004 7.307 7.327 7.045 7.132 13,378 -0.11(-1.48%)
Feb 02, 2004 7.395 7.405 7.045 7.239 41,575 -0.29(-3.87%)
Jan 30, 2004 7.395 7.531 7.346 7.531 6,380 +0.13(+1.71%)
Jan 29, 2004 7.774 7.890 7.395 7.405 10,805 -0.36(-4.63%)
Jan 28, 2004 7.628 7.910 7.288 7.764 14,098 -0.01(-0.13%)
Jan 27, 2004 7.890 7.920 7.667 7.774 5,145 +0.02(+0.25%)
Jan 26, 2004 7.686 7.888 7.677 7.754 7,203 +0.06(+0.76%)
Jan 23, 2004 7.774 7.774 7.696 7.696 9,570 +0.07(+0.89%)
Jan 22, 2004 7.453 7.745 7.405 7.628 2,984 -0.16(-2.00%)
Jan 21, 2004 7.861 7.910 7.531 7.784 13,172 -0.08(-0.99%)
Jan 20, 2004 7.628 7.861 7.511 7.861 29,329 +0.38(+5.05%)
Jan 16, 2004 7.259 7.803 7.259 7.483 41,472 +0.28(+3.93%)
Jan 15, 2004 7.288 7.550 7.162 7.200 59,420 -0.09(-1.20%)
Jan 14, 2004 6.919 7.502 6.899 7.288 234,048 +0.54(+8.07%)
Jan 13, 2004 6.899 6.899 6.608 6.744 9,210 -0.25(-3.61%)
Jan 12, 2004 6.462 7.385 6.413 6.996 105,935 +0.50(+7.62%)
Jan 09, 2004 6.413 6.511 6.413 6.501 96,987 +0.17(+2.69%)
Jan 08, 2004 6.316 6.404 6.316 6.331 27,785 +0.01(+0.23%)
Jan 07, 2004 6.316 6.365 6.316 6.316 25,007 -0.11(-1.66%)
Jan 06, 2004 6.413 6.438 6.404 6.423 55,159 -0.03(-0.53%)
Jan 05, 2004 6.501 6.501 6.365 6.457 13,892 +0.14(+2.22%)
Jan 02, 2004 6.559 6.559 6.316 6.317 6,174 +0.00(+0.02%)
Dec 31, 2003 6.559 6.559 6.316 6.316 11,217 -0.12(-1.81%)
Dec 30, 2003 6.433 6.520 6.405 6.433 182,044 -0.09(-1.34%)
Dec 29, 2003 6.326 6.608 6.316 6.520 11,937 +0.20(+3.23%)
Dec 26, 2003 6.318 6.318 6.316 6.316 308 +0.00(+0.00%)
Dec 24, 2003 6.316 6.355 6.316 6.316 16,053 -0.03(-0.46%)
Dec 23, 2003 6.423 6.443 6.316 6.345 11,834 -0.08(-1.21%)
Dec 22, 2003 6.549 6.559 6.316 6.423 13,519 +0.10(+1.54%)
Dec 19, 2003 6.520 6.656 6.316 6.326 7,358 -0.23(-3.56%)
Dec 18, 2003 6.792 6.792 6.559 6.559 4,342 -0.18(-2.74%)
Dec 17, 2003 6.559 6.802 6.559 6.744 6,483 +0.17(+2.66%)
Dec 16, 2003 6.423 6.569 6.423 6.569 1,234 +0.07(+1.05%)
Dec 15, 2003 6.413 6.694 6.413 6.501 9,107 +0.13(+1.98%)
Dec 12, 2003 6.462 6.763 6.375 6.375 54,542 -0.04(-0.61%)
Dec 11, 2003 6.170 6.423 6.316 6.413 16,825 +0.24(+3.94%)
Dec 10, 2003 6.277 6.491 6.170 6.170 13,967 -0.15(-2.31%)
Dec 09, 2003 6.219 6.394 6.170 6.316 42,913 -0.08(-1.22%)
Dec 08, 2003 6.073 6.413 6.073 6.394 89,542 +0.32(+5.28%)
Dec 05, 2003 5.976 5.976 5.976 6.073 0 +0.10(+1.63%)
Dec 04, 2003 5.937 5.976 5.937 5.976 10,805 +0.05(+0.82%)
Dec 03, 2003 5.840 5.952 5.840 5.928 24,698 +0.05(+0.83%)
Dec 02, 2003 5.772 5.898 5.772 5.879 7,203 +0.05(+0.83%)
Dec 01, 2003 5.830 6.064 5.830 5.830 4,116 +0.00(+0.00%)
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%)
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.