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

L S I Industries (NQ: LYTS )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2015 8.506 8.617 8.325 8.467 184,123 -0.02(-0.19%)
Oct 29, 2015 8.640 8.727 8.041 8.483 211,587 -0.16(-1.82%)
Oct 28, 2015 8.020 8.703 7.926 8.640 311,125 +0.61(+7.63%)
Oct 27, 2015 8.106 8.412 7.878 8.028 126,133 -0.08(-0.97%)
Oct 26, 2015 8.051 8.428 7.847 8.106 229,064 +0.05(+0.68%)
Oct 23, 2015 7.839 8.083 7.745 8.051 144,586 -0.08(-0.97%)
Oct 22, 2015 7.234 8.436 7.234 8.130 370,911 +1.17(+16.82%)
Oct 21, 2015 7.148 7.281 6.952 6.959 40,514 -0.19(-2.64%)
Oct 20, 2015 7.061 7.187 6.842 7.148 115,026 +0.09(+1.22%)
Oct 19, 2015 6.842 7.148 6.692 7.061 62,661 +0.20(+2.98%)
Oct 16, 2015 7.014 7.030 6.677 6.857 249,143 -0.17(-2.46%)
Oct 15, 2015 6.637 7.038 6.598 7.030 139,136 +0.43(+6.55%)
Oct 14, 2015 7.211 7.211 6.582 6.598 79,842 -0.63(-8.70%)
Oct 13, 2015 7.093 7.289 7.085 7.226 122,162 +0.12(+1.66%)
Oct 12, 2015 7.195 7.195 6.944 7.109 80,017 -0.10(-1.42%)
Oct 09, 2015 7.054 7.266 6.904 7.211 108,778 +0.18(+2.57%)
Oct 08, 2015 6.732 7.061 6.519 7.030 117,260 +0.30(+4.43%)
Oct 07, 2015 6.504 6.881 6.504 6.732 65,367 +0.24(+3.63%)
Oct 06, 2015 6.771 6.771 6.457 6.496 62,584 -0.26(-3.84%)
Oct 05, 2015 6.614 6.904 6.590 6.755 54,291 +0.27(+4.24%)
Oct 02, 2015 6.386 6.512 6.200 6.480 82,482 +0.08(+1.23%)
Oct 01, 2015 6.645 6.668 6.347 6.402 54,091 -0.23(-3.44%)
Sep 30, 2015 6.645 6.708 6.543 6.629 57,916 +0.03(+0.48%)
Sep 29, 2015 6.755 6.897 6.622 6.598 66,346 -0.13(-1.87%)
Sep 28, 2015 6.881 6.959 6.724 6.724 57,813 -0.16(-2.39%)
Sep 25, 2015 7.101 7.415 6.857 6.889 115,633 -0.15(-2.12%)
Sep 24, 2015 6.991 7.144 6.991 7.038 92,162 +0.01(+0.11%)
Sep 23, 2015 6.999 7.085 6.920 7.030 83,006 +0.02(+0.22%)
Sep 22, 2015 6.991 7.098 6.991 7.014 81,062 +0.02(+0.22%)
Sep 21, 2015 6.912 7.148 6.853 6.999 84,081 +0.17(+2.53%)
Sep 18, 2015 7.234 7.266 6.787 6.826 147,455 -0.53(-7.16%)
Sep 17, 2015 7.344 7.462 7.297 7.352 58,844 +0.01(+0.11%)
Sep 16, 2015 7.258 7.391 7.205 7.344 66,046 +0.14(+1.96%)
Sep 15, 2015 7.203 7.384 7.148 7.203 69,670 +0.04(+0.55%)
Sep 14, 2015 7.344 7.415 7.101 7.164 90,521 -0.24(-3.18%)
Sep 11, 2015 7.274 7.437 7.250 7.399 57,376 +0.05(+0.75%)
Sep 10, 2015 7.313 7.407 7.226 7.344 40,431 -0.01(-0.11%)
Sep 09, 2015 7.596 7.603 7.321 7.352 49,621 -0.15(-1.99%)
Sep 08, 2015 7.493 7.548 7.391 7.501 114,116 +0.14(+1.92%)
Sep 04, 2015 7.281 7.360 7.360 7.360 37,556 +0.02(+0.21%)
Sep 03, 2015 7.454 7.541 7.313 7.344 160,155 -0.05(-0.74%)
Sep 02, 2015 7.281 7.407 7.266 7.399 150,048 +0.16(+2.28%)
Sep 01, 2015 7.344 7.493 7.211 7.234 148,612 -0.22(-2.95%)
Aug 31, 2015 7.305 7.462 7.289 7.454 233,107 +0.16(+2.15%)
Aug 28, 2015 7.148 7.329 6.999 7.297 123,914 +0.10(+1.42%)
Aug 27, 2015 7.226 7.391 7.132 7.195 189,994 +0.03(+0.44%)
Aug 26, 2015 7.046 7.164 6.897 7.164 145,975 +0.28(+4.10%)
Aug 25, 2015 7.109 7.179 6.850 6.882 187,302 -0.04(-0.57%)
Aug 24, 2015 7.046 7.234 6.882 6.921 173,462 -0.21(-2.96%)
Aug 21, 2015 6.843 7.148 6.843 7.132 167,429 +0.11(+1.56%)
Aug 20, 2015 7.093 7.414 6.764 7.023 83,392 +0.09(+1.36%)
Aug 19, 2015 7.023 7.038 6.882 6.929 55,290 -0.16(-2.21%)
Aug 18, 2015 7.187 7.187 7.032 7.085 69,661 -0.16(-2.16%)
Aug 17, 2015 7.438 7.508 7.062 7.242 77,967 -0.22(-2.94%)
Aug 14, 2015 7.211 7.532 6.952 7.461 194,525 +0.20(+2.80%)
Aug 13, 2015 7.117 7.359 6.850 7.258 285,296 +0.19(+2.66%)
Aug 12, 2015 6.780 7.117 6.670 7.070 159,350 +0.29(+4.27%)
Aug 11, 2015 7.602 7.645 6.659 6.780 508,665 -0.86(-11.27%)
Aug 10, 2015 7.602 7.774 7.602 7.641 103,379 +0.00(+0.00%)
Aug 07, 2015 7.704 7.813 7.625 7.641 83,386 -0.12(-1.51%)
Aug 06, 2015 7.610 7.829 7.571 7.759 122,887 +0.19(+2.48%)
Aug 05, 2015 7.680 7.884 7.555 7.571 139,106 -0.09(-1.12%)
Aug 04, 2015 7.657 7.829 7.571 7.657 97,174 -0.02(-0.31%)
Aug 03, 2015 7.688 7.798 7.524 7.680 166,328 -0.12(-1.51%)
Jul 31, 2015 7.610 7.829 7.273 7.798 157,475 +0.14(+1.84%)
Jul 30, 2015 7.532 7.704 7.461 7.657 79,304 +0.07(+0.93%)
Jul 29, 2015 7.665 7.766 7.563 7.586 51,393 -0.11(-1.42%)
Jul 28, 2015 7.727 7.892 7.532 7.696 122,587 -0.02(-0.30%)
Jul 27, 2015 7.806 7.915 7.477 7.719 202,922 -0.21(-2.67%)
Jul 24, 2015 8.095 8.119 7.931 7.931 155,310 -0.20(-2.50%)
Jul 23, 2015 8.205 8.205 8.072 8.134 183,225 -0.03(-0.38%)
Jul 22, 2015 8.142 8.205 8.127 8.166 214,995 +0.03(+0.39%)
Jul 21, 2015 8.174 8.181 8.087 8.134 166,016 +0.03(+0.39%)
Jul 20, 2015 7.915 8.205 7.884 8.103 276,068 +0.28(+3.60%)
Jul 17, 2015 7.790 7.868 7.759 7.821 427,191 +0.05(+0.71%)
Jul 16, 2015 7.900 7.900 7.696 7.766 209,130 -0.05(-0.70%)
Jul 15, 2015 7.759 8.017 7.712 7.821 217,852 +0.12(+1.52%)
Jul 14, 2015 7.696 7.735 7.571 7.704 189,501 +0.02(+0.31%)
Jul 13, 2015 7.281 7.696 7.281 7.680 168,467 +0.47(+6.51%)
Jul 10, 2015 7.203 7.336 7.203 7.211 205,616 +0.08(+1.10%)
Jul 09, 2015 7.250 7.340 7.132 7.132 245,206 -0.04(-0.55%)
Jul 08, 2015 7.140 7.359 7.140 7.171 534,237 -0.01(-0.11%)
Jul 07, 2015 7.148 7.250 7.124 7.179 66,816 +0.02(+0.22%)
Jul 06, 2015 7.093 7.195 6.984 7.164 122,228 -0.01(-0.11%)
Jul 02, 2015 7.359 7.171 7.171 7.171 61,054 -0.18(-2.45%)
Jul 01, 2015 7.344 7.351 7.250 7.351 172,966 +0.04(+0.54%)
Jun 30, 2015 7.320 7.375 7.304 7.312 188,163 +0.03(+0.43%)
Jun 29, 2015 7.164 7.383 7.038 7.281 194,111 +0.01(+0.11%)
Jun 26, 2015 7.297 7.375 7.117 7.273 312,851 -0.06(-0.85%)
Jun 25, 2015 7.461 7.461 7.179 7.336 136,494 -0.13(-1.68%)
Jun 24, 2015 7.453 7.508 7.438 7.461 102,387 -0.03(-0.42%)
Jun 23, 2015 7.532 7.602 7.461 7.492 160,858 -0.05(-0.73%)
Jun 22, 2015 7.555 7.719 7.383 7.547 177,666 -0.02(-0.21%)
Jun 19, 2015 7.602 7.633 7.532 7.563 111,691 -0.06(-0.82%)
Jun 18, 2015 7.516 7.690 7.485 7.625 87,613 +0.13(+1.67%)
Jun 17, 2015 7.367 7.532 7.367 7.500 112,146 -0.04(-0.52%)
Jun 16, 2015 7.500 7.579 7.469 7.539 79,404 +0.05(+0.73%)
Jun 15, 2015 7.579 7.579 7.375 7.485 135,468 -0.03(-0.42%)
Jun 12, 2015 7.461 7.853 7.445 7.516 117,279 +0.05(+0.73%)
Jun 11, 2015 7.500 7.547 7.374 7.461 96,135 -0.05(-0.73%)
Jun 10, 2015 7.477 7.594 7.438 7.516 180,112 +0.08(+1.05%)
Jun 09, 2015 7.438 7.532 7.344 7.438 178,582 -0.02(-0.31%)
Jun 08, 2015 7.704 7.743 7.445 7.461 122,993 -0.23(-2.95%)
Jun 05, 2015 7.672 7.672 7.594 7.688 86,741 -0.01(-0.10%)
Jun 04, 2015 7.719 7.841 7.649 7.696 124,002 -0.13(-1.70%)
Jun 03, 2015 7.813 8.017 7.719 7.829 292,557 +0.03(+0.40%)
Jun 02, 2015 7.665 7.813 7.665 7.798 545,550 +0.11(+1.43%)
Jun 01, 2015 7.422 7.805 7.406 7.688 237,046 +0.27(+3.70%)
May 29, 2015 7.383 7.422 7.328 7.414 114,712 -0.01(-0.11%)
May 28, 2015 7.273 7.422 7.235 7.422 104,741 +0.16(+2.27%)
May 27, 2015 7.242 7.289 7.203 7.258 63,189 +0.00(+0.00%)
May 26, 2015 7.265 7.320 7.117 7.258 141,559 -0.02(-0.32%)
May 22, 2015 7.242 7.281 7.281 7.281 60,288 +0.04(+0.54%)
May 21, 2015 7.054 7.265 7.046 7.242 50,851 +0.14(+1.98%)
May 20, 2015 7.046 7.156 7.046 7.101 29,528 +0.05(+0.78%)
May 19, 2015 7.046 7.085 6.984 7.046 93,514 +0.01(+0.11%)
May 18, 2015 6.929 7.062 6.929 7.038 47,820 +0.12(+1.70%)
May 15, 2015 6.976 7.061 6.882 6.921 91,159 -0.05(-0.79%)
May 14, 2015 6.952 7.054 6.921 6.976 56,729 +0.04(+0.56%)
May 13, 2015 6.999 7.100 6.819 6.937 83,264 -0.06(-0.89%)
May 12, 2015 6.999 7.123 6.921 6.999 35,605 -0.04(-0.56%)
May 11, 2015 7.030 7.077 7.023 7.038 76,516 -0.03(-0.44%)
May 08, 2015 7.109 7.117 7.030 7.070 60,760 -0.02(-0.22%)
May 07, 2015 7.046 7.117 7.042 7.085 30,588 +0.02(+0.22%)
May 06, 2015 7.046 7.125 7.030 7.070 74,152 +0.05(+0.78%)
May 05, 2015 7.046 7.093 6.921 7.015 91,786 +0.04(+0.56%)
May 04, 2015 7.046 7.132 6.916 6.976 89,169 -0.07(-1.00%)
May 01, 2015 7.030 7.093 6.905 7.046 72,149 +0.05(+0.78%)
Apr 30, 2015 6.913 7.140 6.898 6.991 113,581 +0.03(+0.45%)
Apr 29, 2015 7.023 7.140 6.906 6.960 38,343 -0.13(-1.87%)
Apr 28, 2015 7.030 7.151 7.030 7.093 32,288 +0.07(+1.00%)
Apr 27, 2015 7.101 7.155 6.960 7.023 95,015 -0.03(-0.44%)
Apr 24, 2015 7.054 7.116 7.007 7.054 52,935 -0.02(-0.33%)
Apr 23, 2015 6.866 7.116 6.825 7.077 157,913 +0.24(+3.54%)
Apr 22, 2015 6.788 6.851 6.757 6.835 20,388 +0.01(+0.11%)
Apr 21, 2015 6.812 6.859 6.749 6.827 29,477 +0.02(+0.23%)
Apr 20, 2015 6.749 6.827 6.742 6.812 53,551 +0.09(+1.39%)
Apr 17, 2015 6.788 6.788 6.656 6.718 73,375 -0.05(-0.81%)
Apr 16, 2015 6.656 6.788 6.578 6.773 38,443 -0.02(-0.23%)
Apr 15, 2015 6.476 6.804 6.414 6.788 83,153 +0.33(+5.07%)
Apr 14, 2015 6.461 6.469 6.398 6.461 18,260 +0.01(+0.12%)
Apr 13, 2015 6.406 6.461 6.406 6.453 69,159 +0.03(+0.49%)
Apr 10, 2015 6.437 6.437 6.333 6.422 24,746 +0.01(+0.12%)
Apr 09, 2015 6.398 6.437 6.336 6.414 19,836 +0.02(+0.24%)
Apr 08, 2015 6.336 6.398 6.320 6.398 37,362 +0.07(+1.11%)
Apr 07, 2015 6.344 6.414 6.320 6.328 22,083 -0.05(-0.73%)
Apr 06, 2015 6.336 6.406 6.336 6.375 28,549 -0.02(-0.37%)
Apr 02, 2015 6.367 6.398 6.398 6.398 20,761 +0.01(+0.12%)
Apr 01, 2015 6.320 6.406 6.258 6.391 26,976 +0.03(+0.49%)
Mar 31, 2015 6.391 6.414 6.273 6.359 45,501 -0.08(-1.21%)
Mar 30, 2015 6.188 6.437 6.188 6.437 60,608 +0.26(+4.17%)
Mar 27, 2015 6.055 6.195 6.055 6.180 30,115 +0.11(+1.80%)
Mar 26, 2015 6.110 6.149 6.055 6.071 20,853 -0.08(-1.27%)
Mar 25, 2015 6.352 6.352 6.133 6.149 27,461 -0.18(-2.84%)
Mar 24, 2015 6.242 6.328 6.195 6.328 49,205 +0.07(+1.12%)
Mar 23, 2015 6.227 6.320 6.156 6.258 39,533 +0.00(+0.00%)
Mar 20, 2015 6.117 6.320 6.094 6.258 118,227 +0.15(+2.43%)
Mar 19, 2015 6.227 6.303 6.024 6.110 24,493 -0.11(-1.76%)
Mar 18, 2015 6.047 6.219 6.016 6.219 21,874 +0.14(+2.31%)
Mar 17, 2015 6.000 6.094 5.977 6.078 35,455 +0.07(+1.17%)
Mar 16, 2015 5.993 6.047 5.969 6.008 49,202 +0.03(+0.52%)
Mar 13, 2015 6.055 6.063 5.930 5.977 30,365 -0.06(-1.03%)
Mar 12, 2015 6.110 6.188 5.969 6.039 89,766 +0.02(+0.39%)
Mar 11, 2015 5.977 6.039 5.977 6.016 38,823 +0.02(+0.26%)
Mar 10, 2015 6.047 6.047 5.969 6.000 71,579 -0.09(-1.41%)
Mar 09, 2015 5.907 6.141 5.907 6.086 47,485 +0.16(+2.63%)
Mar 06, 2015 6.071 6.086 5.891 5.930 36,603 -0.22(-3.55%)
Mar 05, 2015 6.133 6.219 6.021 6.149 31,684 +0.03(+0.51%)
Mar 04, 2015 6.297 6.344 6.102 6.117 26,754 -0.23(-3.57%)
Mar 03, 2015 6.086 6.391 6.063 6.344 129,673 +0.20(+3.17%)
Mar 02, 2015 6.125 6.242 6.102 6.149 68,549 +0.01(+0.13%)
Feb 27, 2015 6.086 6.211 6.086 6.141 37,665 +0.01(+0.13%)
Feb 26, 2015 6.110 6.226 6.094 6.133 26,064 +0.04(+0.64%)
Feb 25, 2015 6.149 6.149 6.024 6.094 220,453 -0.02(-0.38%)
Feb 24, 2015 6.203 6.266 6.055 6.117 40,536 -0.05(-0.76%)
Feb 23, 2015 6.195 6.195 6.071 6.164 57,202 -0.02(-0.38%)
Feb 20, 2015 6.227 6.281 6.102 6.188 49,419 -0.03(-0.50%)
Feb 19, 2015 6.203 6.280 6.141 6.219 40,773 +0.02(+0.38%)
Feb 18, 2015 6.297 6.312 6.133 6.195 67,543 -0.10(-1.61%)
Feb 17, 2015 6.352 6.383 6.242 6.297 114,631 +0.01(+0.12%)
Feb 13, 2015 5.993 6.289 6.289 6.289 215,819 +0.33(+5.50%)
Feb 12, 2015 5.883 5.977 5.818 5.961 46,262 +0.10(+1.73%)
Feb 11, 2015 5.891 5.961 5.813 5.860 74,406 -0.02(-0.40%)
Feb 10, 2015 5.985 5.985 5.860 5.883 44,059 -0.05(-0.79%)
Feb 09, 2015 5.969 6.102 5.922 5.930 88,734 -0.09(-1.55%)
Feb 06, 2015 6.055 6.149 5.930 6.024 62,040 -0.02(-0.26%)
Feb 05, 2015 5.759 6.047 5.720 6.039 82,350 +0.28(+4.86%)
Feb 04, 2015 5.728 5.790 5.650 5.759 152,262 -0.02(-0.27%)
Feb 03, 2015 5.728 5.775 5.681 5.775 87,252 +0.04(+0.68%)
Feb 02, 2015 5.751 5.783 5.642 5.736 85,728 +0.02(+0.41%)
Jan 30, 2015 5.697 5.775 5.627 5.713 137,435 -0.10(-1.74%)
Jan 29, 2015 5.370 5.837 5.195 5.814 242,932 +0.58(+11.00%)
Jan 28, 2015 5.323 5.323 5.152 5.238 86,604 -0.05(-0.88%)
Jan 27, 2015 5.214 5.300 5.214 5.284 39,966 -0.01(-0.15%)
Jan 26, 2015 5.059 5.331 5.043 5.292 53,470 +0.23(+4.62%)
Jan 23, 2015 5.121 5.121 4.989 5.059 35,386 -0.04(-0.76%)
Jan 22, 2015 4.872 5.113 4.825 5.098 38,414 +0.27(+5.65%)
Jan 21, 2015 4.779 4.895 4.763 4.825 38,026 +0.02(+0.32%)
Jan 20, 2015 4.864 5.230 4.794 4.810 79,125 -0.04(-0.80%)
Jan 16, 2015 4.615 4.872 4.615 4.849 37,748 +0.21(+4.53%)
Jan 15, 2015 4.825 4.825 4.545 4.638 43,162 -0.19(-4.03%)
Jan 14, 2015 4.802 4.973 4.724 4.833 38,085 -0.01(-0.16%)
Jan 13, 2015 4.880 5.020 4.740 4.841 31,523 -0.02(-0.32%)
Jan 12, 2015 4.888 4.903 4.802 4.856 20,270 -0.02(-0.48%)
Jan 09, 2015 4.856 5.035 4.825 4.880 41,958 +0.02(+0.48%)
Jan 08, 2015 4.841 4.880 4.763 4.856 36,506 +0.06(+1.30%)
Jan 07, 2015 4.864 4.864 4.724 4.794 36,557 -0.02(-0.48%)
Jan 06, 2015 5.028 5.059 4.802 4.818 43,489 -0.18(-3.58%)
Jan 05, 2015 5.059 5.105 4.989 4.997 50,048 -0.10(-1.98%)
Jan 02, 2015 5.292 5.362 5.098 5.098 73,607 -0.19(-3.53%)
Dec 31, 2014 5.137 5.284 5.284 5.284 65,401 +0.13(+2.57%)
Dec 30, 2014 5.176 5.213 5.082 5.152 47,951 -0.02(-0.45%)
Dec 29, 2014 5.168 5.287 5.051 5.176 37,306 -0.02(-0.45%)
Dec 26, 2014 5.207 5.207 5.098 5.199 32,632 +0.03(+0.60%)
Dec 24, 2014 5.137 5.168 5.168 5.168 43,301 +0.06(+1.22%)
Dec 23, 2014 5.098 5.160 4.864 5.105 48,800 +0.05(+1.08%)
Dec 22, 2014 5.004 5.102 4.958 5.051 53,617 +0.07(+1.41%)
Dec 19, 2014 5.035 5.191 4.981 4.981 286,661 -0.07(-1.39%)
Dec 18, 2014 5.121 5.183 4.989 5.051 153,466 -0.01(-0.15%)
Dec 17, 2014 4.989 5.129 4.607 5.059 101,279 +0.06(+1.25%)
Dec 16, 2014 4.895 5.137 4.895 4.997 40,001 +0.11(+2.23%)
Dec 15, 2014 5.113 5.121 4.818 4.888 46,997 -0.17(-3.38%)
Dec 12, 2014 5.082 5.129 4.989 5.059 29,079 -0.11(-2.11%)
Dec 11, 2014 5.176 5.261 5.059 5.168 74,838 +0.04(+0.76%)
Dec 10, 2014 5.308 5.308 5.098 5.129 29,710 -0.22(-4.08%)
Dec 09, 2014 5.113 5.378 5.020 5.347 54,713 +0.17(+3.31%)
Dec 08, 2014 5.440 5.463 5.160 5.176 70,946 -0.29(-5.27%)
Dec 05, 2014 5.393 5.495 5.378 5.463 54,464 +0.06(+1.15%)
Dec 04, 2014 5.378 5.526 5.333 5.401 59,855 +0.01(+0.14%)
Dec 03, 2014 5.362 5.635 5.277 5.393 152,754 +0.09(+1.61%)
Dec 02, 2014 5.191 5.308 5.137 5.308 39,711 +0.12(+2.25%)
Dec 01, 2014 5.253 5.261 5.152 5.191 44,066 -0.05(-1.04%)
Nov 28, 2014 5.386 5.432 5.214 5.246 25,321 -0.13(-2.46%)
Nov 26, 2014 5.300 5.378 5.378 5.378 31,094 -0.02(-0.43%)
Nov 25, 2014 5.432 5.448 5.311 5.401 20,106 -0.04(-0.72%)
Nov 24, 2014 5.401 5.495 5.308 5.440 89,883 +0.06(+1.16%)
Nov 21, 2014 5.401 5.425 5.284 5.378 41,734 +0.08(+1.47%)
Nov 20, 2014 5.067 5.323 5.067 5.300 40,606 +0.19(+3.81%)
Nov 19, 2014 5.253 5.253 5.067 5.105 30,644 -0.19(-3.53%)
Nov 18, 2014 5.246 5.331 5.191 5.292 65,762 +0.05(+1.04%)
Nov 17, 2014 5.494 5.494 5.222 5.238 69,133 -0.26(-4.67%)
Nov 14, 2014 5.494 5.572 5.430 5.494 77,612 -0.01(-0.14%)
Nov 13, 2014 5.696 5.914 5.471 5.502 91,536 -0.21(-3.67%)
Nov 12, 2014 5.564 5.712 5.537 5.712 71,691 +0.10(+1.80%)
Nov 11, 2014 5.782 5.867 5.556 5.611 135,249 -0.17(-2.96%)
Nov 10, 2014 5.440 5.984 5.277 5.782 342,360 +0.28(+5.08%)
Nov 07, 2014 5.634 5.634 5.222 5.502 50,369 -0.13(-2.34%)
Nov 06, 2014 5.603 5.650 5.525 5.634 38,245 +0.04(+0.69%)
Nov 05, 2014 5.510 5.634 5.479 5.595 27,105 +0.05(+0.98%)
Nov 04, 2014 5.424 5.580 5.424 5.541 32,386 +0.08(+1.42%)
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.