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 )

29.72 +1.27 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 9.530 9.910 9.351 9.680 10,331 +0.13(+1.36%)
Dec 29, 2022 9.170 9.646 9.170 9.550 19,106 +0.40(+4.37%)
Dec 28, 2022 9.330 9.588 9.150 9.150 30,751 -0.11(-1.19%)
Dec 27, 2022 9.550 9.774 9.250 9.260 59,051 -0.23(-2.42%)
Dec 23, 2022 9.490 9.606 9.347 9.490 18,933 +0.01(+0.11%)
Dec 22, 2022 9.740 9.800 9.350 9.480 20,989 -0.22(-2.27%)
Dec 21, 2022 9.730 9.800 9.410 9.700 26,918 +0.02(+0.21%)
Dec 20, 2022 9.570 9.680 9.340 9.680 39,467 +0.05(+0.52%)
Dec 19, 2022 9.640 9.760 9.500 9.630 35,121 -0.05(-0.52%)
Dec 16, 2022 9.711 9.711 9.500 9.680 12,868 -0.12(-1.22%)
Dec 15, 2022 9.610 9.920 9.570 9.800 30,451 +0.15(+1.55%)
Dec 14, 2022 9.520 9.703 9.220 9.650 58,551 +0.33(+3.54%)
Dec 13, 2022 9.330 9.470 9.250 9.320 27,972 +0.07(+0.76%)
Dec 12, 2022 9.100 9.475 9.000 9.250 51,936 +0.20(+2.21%)
Dec 09, 2022 9.150 9.242 9.050 9.050 30,602 -0.10(-1.09%)
Dec 08, 2022 9.250 9.540 9.050 9.150 54,184 +0.00(+0.00%)
Dec 07, 2022 9.300 9.360 9.040 9.150 60,895 -0.05(-0.54%)
Dec 06, 2022 9.240 9.330 9.200 9.200 62,214 -0.07(-0.76%)
Dec 05, 2022 9.340 9.530 9.260 9.270 65,553 -0.05(-0.54%)
Dec 02, 2022 9.500 9.565 9.310 9.320 33,920 -0.08(-0.85%)
Dec 01, 2022 9.500 9.520 9.370 9.400 19,283 -0.02(-0.21%)
Nov 30, 2022 9.570 9.630 9.420 9.420 31,202 -0.15(-1.57%)
Nov 29, 2022 10.17 10.17 9.410 9.570 16,867 -0.31(-3.14%)
Nov 28, 2022 10.20 10.43 9.795 9.880 13,845 -0.32(-3.14%)
Nov 25, 2022 10.12 10.33 10.12 10.20 2,794 -0.10(-0.97%)
Nov 23, 2022 10.61 10.61 10.21 10.30 24,680 -0.33(-3.10%)
Nov 22, 2022 10.28 10.84 10.25 10.63 216,420 +0.32(+3.10%)
Nov 21, 2022 10.89 11.01 10.03 10.31 45,997 -0.69(-6.27%)
Nov 18, 2022 11.00 11.41 10.79 11.00 16,714 +0.07(+0.64%)
Nov 17, 2022 11.78 11.78 10.65 10.93 25,459 -1.07(-8.92%)
Nov 16, 2022 12.23 12.46 11.82 12.00 23,111 -0.40(-3.23%)
Nov 15, 2022 13.00 13.00 12.11 12.40 9,552 -0.60(-4.62%)
Nov 14, 2022 12.58 13.00 12.16 13.00 14,528 +0.32(+2.52%)
Nov 11, 2022 12.26 12.73 11.57 12.68 12,177 +0.35(+2.84%)
Nov 10, 2022 11.60 12.33 11.60 12.33 29,043 +0.74(+6.38%)
Nov 09, 2022 10.98 11.59 10.96 11.59 15,976 +0.21(+1.85%)
Nov 08, 2022 11.12 11.47 10.83 11.38 9,514 +0.15(+1.34%)
Nov 07, 2022 10.36 11.30 10.36 11.23 22,626 +0.89(+8.61%)
Nov 04, 2022 10.33 10.37 10.15 10.34 9,870 +0.08(+0.78%)
Nov 03, 2022 10.00 10.42 10.00 10.26 13,052 +0.23(+2.29%)
Nov 02, 2022 10.05 10.35 10.00 10.03 11,499 -0.03(-0.30%)
Nov 01, 2022 10.00 10.17 10.00 10.06 8,203 +0.06(+0.60%)
Oct 31, 2022 10.15 10.30 9.970 10.00 18,997 -0.26(-2.53%)
Oct 28, 2022 10.25 10.35 10.12 10.26 10,717 -0.10(-0.97%)
Oct 27, 2022 10.38 10.49 10.19 10.36 14,049 +0.18(+1.77%)
Oct 26, 2022 9.890 10.29 9.880 10.18 18,082 +0.28(+2.83%)
Oct 25, 2022 10.60 10.83 9.450 9.900 41,459 -0.80(-7.48%)
Oct 24, 2022 10.51 10.70 10.51 10.70 6,482 +0.20(+1.90%)
Oct 21, 2022 10.17 10.73 10.17 10.50 15,603 +0.19(+1.84%)
Oct 20, 2022 10.13 10.39 10.13 10.31 9,805 -0.04(-0.39%)
Oct 19, 2022 10.28 10.64 10.19 10.35 12,888 -0.15(-1.43%)
Oct 18, 2022 9.650 10.71 9.650 10.50 30,503 +0.98(+10.29%)
Oct 17, 2022 9.550 9.580 9.445 9.520 8,780 -0.01(-0.10%)
Oct 14, 2022 9.800 9.800 9.430 9.530 27,889 -0.23(-2.36%)
Oct 13, 2022 9.950 9.950 9.720 9.760 34,135 -0.02(-0.20%)
Oct 12, 2022 9.980 10.08 9.670 9.780 9,734 -0.17(-1.71%)
Oct 11, 2022 9.960 10.26 9.950 9.950 29,185 -0.12(-1.19%)
Oct 10, 2022 9.950 10.12 9.950 10.07 4,918 +0.12(+1.21%)
Oct 07, 2022 10.10 10.10 9.800 9.950 23,459 -0.15(-1.49%)
Oct 06, 2022 9.980 10.34 9.920 10.10 28,875 +0.27(+2.75%)
Oct 05, 2022 9.950 10.15 9.830 9.830 26,594 -0.15(-1.50%)
Oct 04, 2022 9.920 10.27 9.920 9.980 16,941 +0.18(+1.84%)
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.