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

Louisiana-Pacific Corp (NY: LPX )

91.68 +0.95 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 5.855 6.224 5.855 6.062 580,953 +0.21(+3.53%)
Oct 30, 2002 5.846 6.035 5.594 5.855 266,849 -0.08(-1.36%)
Oct 29, 2002 5.855 5.936 5.486 5.936 922,297 +0.04(+0.76%)
Oct 28, 2002 6.026 6.251 5.729 5.891 3,238,771 +0.26(+4.63%)
Oct 25, 2002 5.441 5.666 5.216 5.630 672,571 +0.13(+2.29%)
Oct 24, 2002 5.747 5.756 5.396 5.504 575,616 -0.23(-4.08%)
Oct 23, 2002 5.738 5.837 5.486 5.738 627,095 +0.07(+1.27%)
Oct 22, 2002 5.792 5.792 5.576 5.666 301,984 -0.09(-1.56%)
Oct 21, 2002 5.585 5.792 5.504 5.756 3,257,784 +0.08(+1.43%)
Oct 18, 2002 5.837 5.891 5.468 5.675 781,645 -0.12(-2.02%)
Oct 17, 2002 5.936 6.152 5.792 5.792 426,736 +0.05(+0.94%)
Oct 16, 2002 5.936 6.044 5.702 5.738 593,517 -0.29(-4.78%)
Oct 15, 2002 5.396 6.026 5.360 6.026 830,345 +0.72(+13.56%)
Oct 14, 2002 5.378 5.378 5.171 5.306 565,942 -0.08(-1.50%)
Oct 11, 2002 5.109 5.594 5.082 5.387 1,041,935 +0.35(+6.96%)
Oct 10, 2002 4.857 5.234 4.812 5.037 886,940 +0.18(+3.70%)
Oct 09, 2002 5.351 5.387 4.857 4.857 484,776 -0.58(-10.74%)
Oct 08, 2002 5.531 5.549 5.252 5.441 1,047,828 -0.18(-3.20%)
Oct 07, 2002 5.585 5.684 5.441 5.621 547,930 -0.05(-0.95%)
Oct 04, 2002 5.729 5.801 5.630 5.675 558,382 -0.05(-0.94%)
Oct 03, 2002 10.07 5.999 5.621 5.729 1,315,678 +0.69(+13.75%)
Oct 02, 2002 6.296 6.305 5.037 5.037 905,953 -1.35(-21.13%)
Oct 01, 2002 5.801 6.386 5.567 6.386 702,591 +0.57(+9.74%)
Sep 30, 2002 5.675 5.837 5.378 5.819 794,654 +0.05(+0.94%)
Sep 27, 2002 5.846 5.891 5.621 5.765 493,115 -0.08(-1.38%)
Sep 26, 2002 5.711 5.819 5.558 5.846 362,914 +0.22(+4.00%)
Sep 25, 2002 5.711 5.756 5.369 5.621 810,999 -0.09(-1.57%)
Sep 24, 2002 5.531 5.711 5.441 5.711 667,011 -0.04(-0.78%)
Sep 23, 2002 5.774 5.837 5.558 5.756 411,503 -0.09(-1.54%)
Sep 20, 2002 5.774 5.909 5.765 5.846 822,118 +0.13(+2.36%)
Sep 19, 2002 6.206 6.251 5.666 5.711 525,359 -0.67(-10.56%)
Sep 18, 2002 6.386 6.404 6.179 6.386 364,582 -0.04(-0.70%)
Sep 17, 2002 6.539 6.637 6.314 6.431 289,197 -0.02(-0.28%)
Sep 16, 2002 6.548 6.583 6.296 6.449 303,318 -0.19(-2.85%)
Sep 13, 2002 6.637 6.655 6.422 6.637 331,004 -0.02(-0.27%)
Sep 12, 2002 6.521 6.799 6.296 6.655 597,853 -0.18(-2.63%)
Sep 11, 2002 7.024 7.150 6.826 6.835 597,519 -0.18(-2.56%)
Sep 10, 2002 6.700 7.015 6.691 7.015 363,804 +0.38(+5.69%)
Sep 09, 2002 6.431 6.700 6.116 6.637 477,993 +0.22(+3.51%)
Sep 06, 2002 6.359 6.521 6.296 6.413 1,634,451 +0.09(+1.42%)
Sep 05, 2002 6.583 6.637 6.260 6.323 421,844 -0.35(-5.26%)
Sep 04, 2002 6.646 6.745 6.386 6.673 487,889 +0.02(+0.27%)
Sep 03, 2002 6.925 6.925 6.476 6.655 1,282,989 -0.31(-4.52%)
Aug 30, 2002 6.700 7.240 6.700 6.970 549,931 +0.36(+5.44%)
Aug 29, 2002 6.988 7.060 6.610 6.610 411,170 -0.38(-5.41%)
Aug 28, 2002 7.267 7.321 6.970 6.988 472,879 -0.37(-5.01%)
Aug 27, 2002 7.600 7.825 7.258 7.357 753,515 -0.15(-2.04%)
Aug 26, 2002 7.780 7.780 7.465 7.510 439,634 +0.00(+0.00%)
Aug 23, 2002 7.510 7.690 7.312 7.510 326,890 -0.04(-0.60%)
Aug 22, 2002 7.645 7.735 7.501 7.555 491,113 -0.03(-0.36%)
Aug 21, 2002 7.366 7.780 7.285 7.582 536,367 +0.31(+4.20%)
Aug 20, 2002 7.528 7.528 7.195 7.276 544,483 +0.21(+2.93%)
Aug 16, 2002 6.835 7.123 6.745 7.069 529,473 +0.23(+3.42%)
Aug 15, 2002 6.745 7.006 6.628 6.835 415,284 +0.18(+2.70%)
Aug 14, 2002 6.592 6.655 6.278 6.655 757,407 +0.15(+2.35%)
Aug 13, 2002 6.880 7.042 6.431 6.503 335,118 -0.40(-5.86%)
Aug 12, 2002 6.871 6.925 6.512 6.907 433,741 +0.19(+2.81%)
Aug 07, 2002 6.664 6.925 6.287 6.718 290,087 +0.08(+1.22%)
Aug 06, 2002 6.206 6.637 6.206 6.637 311,324 +0.41(+6.65%)
Aug 05, 2002 6.476 6.682 6.161 6.224 428,515 -0.23(-3.62%)
Aug 02, 2002 7.033 7.033 6.431 6.458 501,343 -0.49(-6.99%)
Aug 01, 2002 7.033 7.168 6.610 6.943 1,204,935 -0.18(-2.53%)
Jul 31, 2002 7.186 7.303 7.015 7.123 1,516,482 -0.15(-2.10%)
Jul 30, 2002 7.420 7.420 6.745 7.276 652,224 -0.05(-0.74%)
Jul 29, 2002 6.790 7.330 6.610 7.330 955,987 +0.67(+10.14%)
Jul 26, 2002 5.981 6.745 5.981 6.655 1,128,550 +0.76(+12.98%)
Jul 25, 2002 6.476 6.682 5.693 5.891 733,168 -0.44(-6.96%)
Jul 24, 2002 5.981 6.341 5.630 6.332 1,643,013 +0.04(+0.57%)
Jul 23, 2002 6.610 6.637 6.026 6.296 865,703 -0.34(-5.15%)
Jul 22, 2002 7.015 7.195 6.449 6.637 742,619 -0.56(-7.75%)
Jul 19, 2002 7.249 7.420 7.069 7.195 686,692 -0.26(-3.50%)
Jul 17, 2002 7.555 7.735 7.123 7.456 1,328,353 -1.18(-13.65%)
Jul 12, 2002 8.769 9.012 8.562 8.634 632,099 -0.13(-1.54%)
Jul 11, 2002 8.949 8.949 8.139 8.769 769,860 -0.24(-2.69%)
Jul 10, 2002 9.066 9.102 8.796 9.012 806,663 +0.04(+0.40%)
Jul 09, 2002 8.949 8.976 8.949 8.976 397,938 +0.03(+0.30%)
Jul 08, 2002 9.075 9.075 8.949 8.949 500,564 -0.28(-3.02%)
Jul 05, 2002 9.084 9.291 8.994 9.228 208,031 +0.34(+3.85%)
Jul 04, 2002 8.931 8.931 8.454 8.886 503,566 +0.00(+0.00%)
Jul 03, 2002 8.931 8.931 8.454 8.886 503,344 +0.02(+0.20%)
Jul 02, 2002 9.084 9.327 8.778 8.868 467,542 -0.31(-3.33%)
Jul 01, 2002 9.489 9.515 9.012 9.174 582,620 -0.35(-3.68%)
Jun 28, 2002 9.228 9.632 9.165 9.524 716,935 +0.21(+2.22%)
Jun 27, 2002 9.012 9.354 8.913 9.318 512,128 +0.33(+3.70%)
Jun 26, 2002 8.940 9.138 8.895 8.985 722,494 -0.10(-1.09%)
Jun 25, 2002 9.012 9.300 8.994 9.084 475,881 +0.00(+0.00%)
Jun 21, 2002 8.976 9.264 8.958 9.084 895,612 +0.17(+1.92%)
Jun 20, 2002 9.084 9.309 8.859 8.913 526,026 -0.20(-2.17%)
Jun 19, 2002 9.057 9.533 8.904 9.111 1,616,772 +0.04(+0.50%)
Jun 18, 2002 8.490 9.246 8.274 9.066 1,207,826 +0.58(+6.78%)
Jun 17, 2002 8.724 8.724 8.184 8.490 872,930 -0.08(-0.94%)
Jun 14, 2002 8.859 8.859 8.409 8.571 576,505 -0.10(-1.14%)
Jun 12, 2002 8.598 8.769 8.490 8.670 873,041 +0.04(+0.42%)
Jun 11, 2002 8.652 8.706 8.508 8.634 783,202 -0.02(-0.21%)
Jun 10, 2002 8.544 8.769 8.535 8.652 966,105 +0.22(+2.67%)
Jun 07, 2002 8.274 8.445 8.229 8.427 572,058 +0.22(+2.63%)
Jun 06, 2002 8.544 8.688 8.211 8.211 367,473 -0.31(-3.69%)
Jun 05, 2002 8.499 8.670 8.499 8.526 764,411 -0.96(-10.14%)
May 31, 2002 9.803 9.902 9.489 9.489 1,822,024 -0.61(-6.06%)
May 28, 2002 10.48 10.49 10.03 10.10 1,220,390 -0.33(-3.19%)
May 27, 2002 10.42 10.59 10.25 10.43 581,286 +0.00(+0.00%)
May 24, 2002 10.42 10.59 10.25 10.43 580,619 +0.01(+0.09%)
May 23, 2002 10.25 10.51 10.18 10.42 570,056 +0.25(+2.48%)
May 22, 2002 10.30 10.42 10.12 10.17 1,012,248 -0.17(-1.65%)
May 21, 2002 10.52 10.61 10.19 10.34 1,020,587 -0.27(-2.54%)
May 20, 2002 10.61 10.79 10.50 10.61 1,118,876 -0.03(-0.25%)
May 17, 2002 11.08 11.11 10.42 10.64 1,042,379 -0.39(-3.51%)
May 16, 2002 11.20 11.20 10.99 11.03 420,287 -0.20(-1.76%)
May 15, 2002 11.15 11.23 10.94 11.22 490,780 +0.03(+0.24%)
May 14, 2002 10.94 11.28 10.88 11.20 550,265 +0.26(+2.38%)
May 13, 2002 10.79 10.94 10.71 10.94 708,707 +0.19(+1.76%)
May 10, 2002 11.11 11.14 10.67 10.75 1,036,264 -0.41(-3.71%)
May 09, 2002 10.48 11.29 10.43 11.16 2,103,661 +0.68(+6.52%)
May 08, 2002 10.57 10.75 10.39 10.48 685,469 -0.16(-1.52%)
May 07, 2002 10.39 10.79 10.37 10.64 537,145 +0.26(+2.51%)
May 06, 2002 10.74 10.87 10.37 10.38 859,699 -0.26(-2.45%)
May 03, 2002 10.39 10.77 10.37 10.64 621,647 +0.07(+0.68%)
May 02, 2002 10.29 10.77 10.25 10.57 1,007,578 +0.33(+3.25%)
May 01, 2002 10.39 10.43 9.965 10.23 490,780 -0.29(-2.74%)
Apr 30, 2002 9.803 10.52 9.794 10.52 447,083 +0.76(+7.83%)
Apr 29, 2002 9.983 9.983 9.623 9.758 3,224,428 -0.25(-2.52%)
Apr 26, 2002 10.07 10.21 9.839 10.01 709,374 -0.06(-0.63%)
Apr 25, 2002 9.848 10.21 9.650 10.07 695,364 +0.16(+1.63%)
Apr 24, 2002 10.03 10.21 9.758 9.911 568,166 -0.05(-0.54%)
Apr 23, 2002 10.12 10.12 9.893 9.965 521,356 -0.13(-1.25%)
Apr 22, 2002 10.66 10.66 10.03 10.09 963,992 -0.55(-5.16%)
Apr 19, 2002 10.74 10.93 10.59 10.64 681,688 -0.10(-0.92%)
Apr 18, 2002 10.87 10.93 10.55 10.74 547,263 -0.04(-0.42%)
Apr 17, 2002 10.91 10.93 10.75 10.78 626,428 -0.14(-1.32%)
Apr 16, 2002 10.48 10.93 10.44 10.93 211,255 +0.20(+1.84%)
Apr 15, 2002 10.67 10.79 10.53 10.73 560,161 -0.15(-1.40%)
Apr 12, 2002 10.54 10.90 10.28 10.88 1,115,318 +0.43(+4.13%)
Apr 11, 2002 10.59 10.70 10.36 10.45 558,270 -0.18(-1.69%)
Apr 10, 2002 10.41 10.68 10.41 10.63 545,817 +0.25(+2.43%)
Apr 09, 2002 10.15 10.67 10.07 10.38 1,022,922 +0.21(+2.03%)
Apr 08, 2002 9.668 10.22 9.623 10.17 745,065 +0.41(+4.24%)
Apr 05, 2002 9.614 9.893 9.569 9.758 271,741 +0.21(+2.17%)
Apr 04, 2002 9.722 9.785 9.533 9.551 661,007 -0.16(-1.67%)
Apr 03, 2002 9.542 9.839 9.444 9.713 1,139,001 +0.08(+0.84%)
Apr 02, 2002 9.129 9.668 8.994 9.632 738,950 +0.51(+5.62%)
Apr 01, 2002 9.569 9.569 8.994 9.120 329,670 -0.54(-5.59%)
Mar 29, 2002 9.309 9.695 9.174 9.659 601,300 +0.00(+0.00%)
Mar 28, 2002 9.309 9.695 9.174 9.659 600,855 +0.49(+5.29%)
Mar 27, 2002 9.174 9.408 9.039 9.174 1,024,923 -0.04(-0.49%)
Mar 26, 2002 9.066 9.291 9.066 9.219 635,768 +0.27(+3.02%)
Mar 25, 2002 9.084 9.174 8.814 8.949 776,864 -0.13(-1.49%)
Mar 22, 2002 9.453 9.848 9.084 9.084 1,050,830 -0.37(-3.90%)
Mar 21, 2002 9.893 9.893 9.309 9.453 835,460 -0.40(-4.02%)
Mar 20, 2002 10.32 10.32 9.848 9.848 804,884 -0.48(-4.62%)
Mar 19, 2002 10.12 10.47 10.12 10.32 382,150 +0.21(+2.04%)
Mar 18, 2002 10.39 10.64 10.01 10.12 711,598 -0.36(-3.43%)
Mar 15, 2002 9.758 10.57 9.704 10.48 1,472,674 +0.60(+6.10%)
Mar 14, 2002 9.533 10.10 9.533 9.875 890,275 +0.43(+4.57%)
Mar 13, 2002 9.713 9.713 9.318 9.444 686,136 -0.26(-2.69%)
Mar 12, 2002 10.03 10.03 9.668 9.704 748,623 -0.38(-3.75%)
Mar 11, 2002 9.911 10.08 9.515 10.08 975,556 -0.01(-0.09%)
Mar 08, 2002 9.713 10.12 9.435 10.09 1,366,157 +0.42(+4.37%)
Mar 07, 2002 9.983 10.00 9.641 9.668 447,639 -0.22(-2.27%)
Mar 06, 2002 9.462 9.965 9.462 9.893 1,088,300 +0.35(+3.68%)
Mar 05, 2002 9.668 9.740 9.426 9.542 891,498 -0.22(-2.21%)
Mar 04, 2002 9.623 10.04 9.569 9.758 1,447,990 +0.40(+4.23%)
Mar 01, 2002 9.084 9.399 8.868 9.363 1,191,593 +0.29(+3.17%)
Feb 28, 2002 8.769 9.399 8.535 9.075 1,534,494 +0.31(+3.49%)
Feb 27, 2002 9.012 9.075 8.589 8.769 695,475 -0.11(-1.22%)
Feb 26, 2002 8.364 8.895 8.346 8.877 1,362,043 +0.47(+5.56%)
Feb 25, 2002 8.310 8.589 8.005 8.409 784,092 +0.09(+1.08%)
Feb 22, 2002 7.375 8.373 7.276 8.319 1,435,204 +0.94(+12.80%)
Feb 21, 2002 7.600 7.726 7.375 7.375 1,264,198 -0.26(-3.42%)
Feb 20, 2002 7.132 7.636 7.069 7.636 342,678 +0.45(+6.26%)
Feb 19, 2002 7.555 7.690 7.105 7.186 379,704 -0.42(-5.56%)
Feb 18, 2002 7.240 7.618 7.213 7.609 608,527 +0.00(+0.00%)
Feb 15, 2002 7.240 7.618 7.213 7.609 607,415 +0.45(+6.28%)
Feb 14, 2002 7.177 7.294 7.033 7.159 509,570 -0.02(-0.25%)
Feb 13, 2002 7.177 7.240 6.997 7.177 304,430 +0.07(+1.01%)
Feb 12, 2002 7.420 7.420 7.060 7.105 433,407 -0.40(-5.28%)
Feb 11, 2002 7.411 7.645 7.375 7.501 385,708 +0.04(+0.48%)
Feb 08, 2002 6.979 7.465 6.979 7.465 309,545 +0.40(+5.60%)
Feb 07, 2002 7.042 7.186 6.925 7.069 231,936 -0.06(-0.88%)
Feb 06, 2002 7.348 7.348 6.934 7.132 537,923 -0.22(-3.06%)
Feb 05, 2002 7.330 7.357 7.195 7.357 265,292 +0.04(+0.49%)
Feb 04, 2002 7.735 7.870 7.303 7.321 556,158 -0.15(-2.05%)
Feb 01, 2002 7.771 7.861 7.420 7.474 292,422 -0.30(-3.82%)
Jan 31, 2002 7.420 7.861 7.375 7.771 471,100 +0.40(+5.49%)
Jan 30, 2002 7.285 7.501 7.258 7.366 469,432 -0.06(-0.85%)
Jan 29, 2002 7.600 7.816 7.375 7.429 777,532 -0.52(-6.56%)
Jan 28, 2002 7.420 8.049 7.321 7.951 808,108 +0.67(+9.14%)
Jan 25, 2002 6.745 7.285 6.566 7.285 702,814 +0.63(+9.46%)
Jan 24, 2002 6.655 6.799 6.583 6.655 267,071 +0.09(+1.37%)
Jan 23, 2002 6.808 6.808 6.431 6.566 627,206 -0.27(-3.95%)
Jan 22, 2002 6.970 7.132 6.745 6.835 386,486 +0.03(+0.40%)
Jan 21, 2002 6.988 7.060 6.808 6.808 316,661 +0.00(+0.00%)
Jan 18, 2002 6.988 7.060 6.808 6.808 316,438 -0.23(-3.32%)
Jan 17, 2002 6.835 7.060 6.592 7.042 280,858 +0.30(+4.40%)
Jan 16, 2002 6.871 6.925 6.664 6.745 672,237 -0.22(-3.10%)
Jan 15, 2002 7.060 7.060 6.844 6.961 215,703 +0.00(+0.00%)
Jan 14, 2002 6.970 7.087 6.862 6.961 428,737 -0.19(-2.64%)
Jan 11, 2002 7.375 7.393 7.150 7.150 311,546 -0.18(-2.45%)
Jan 10, 2002 7.591 7.672 7.195 7.330 563,051 -0.26(-3.44%)
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.