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

Lci Industries (NY: LCII )

123.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 19, 2024 123.96 123.96 121.24 123.73 180,453 +3.61(+3.01%)
Sep 18, 2024 121.08 124.39 117.90 120.12 195,741 -0.75(-0.62%)
Sep 17, 2024 119.47 121.65 118.69 120.87 186,482 +2.64(+2.23%)
Sep 16, 2024 118.72 118.72 116.00 118.23 124,879 +0.58(+0.49%)
Sep 13, 2024 115.10 120.36 115.10 117.65 248,329 +4.36(+3.85%)
Sep 12, 2024 111.92 113.92 110.58 113.29 158,621 +1.89(+1.70%)
Sep 11, 2024 108.68 111.53 107.78 111.40 159,108 +1.60(+1.46%)
Sep 10, 2024 111.34 111.56 108.34 109.80 200,945 -1.57(-1.41%)
Sep 09, 2024 111.47 113.90 111.06 111.37 152,187 -0.30(-0.27%)
Sep 06, 2024 113.45 114.19 111.36 111.67 133,172 -2.08(-1.83%)
Sep 05, 2024 117.15 117.15 113.35 113.75 113,039 -2.64(-2.27%)
Sep 04, 2024 114.19 116.53 113.78 116.39 142,123 +1.89(+1.65%)
Sep 03, 2024 116.50 116.50 113.89 114.50 271,985 -3.34(-2.83%)
Aug 30, 2024 118.19 119.30 116.50 117.84 109,672 +0.97(+0.83%)
Aug 29, 2024 119.09 119.09 116.41 116.87 134,335 -0.57(-0.49%)
Aug 28, 2024 118.09 118.58 116.89 117.44 269,382 -0.96(-0.81%)
Aug 27, 2024 120.23 120.23 117.10 118.41 191,764 -2.57(-2.12%)
Aug 26, 2024 120.14 121.53 119.59 120.97 163,907 +1.92(+1.62%)
Aug 23, 2024 114.56 120.40 114.06 119.05 271,443 +5.90(+5.21%)
Aug 22, 2024 114.78 114.80 112.61 113.15 117,361 -1.80(-1.57%)
Aug 21, 2024 112.85 115.43 112.09 114.96 136,146 +3.56(+3.19%)
Aug 20, 2024 111.99 113.30 111.27 111.40 89,521 -1.26(-1.12%)
Aug 19, 2024 112.66 113.97 111.86 112.66 169,309 +0.00(+0.00%)
Aug 16, 2024 113.67 115.43 112.17 112.66 135,530 -1.23(-1.08%)
Aug 15, 2024 113.96 115.20 112.73 113.89 266,680 +3.73(+3.38%)
Aug 14, 2024 113.74 113.74 109.14 110.16 214,508 -2.57(-2.28%)
Aug 13, 2024 109.02 113.03 107.74 112.73 313,269 +4.95(+4.60%)
Aug 12, 2024 110.78 111.63 107.08 107.77 244,817 -2.86(-2.59%)
Aug 09, 2024 111.81 112.82 110.45 110.64 208,240 -1.73(-1.54%)
Aug 08, 2024 111.65 112.36 110.22 112.36 233,359 +1.94(+1.76%)
Aug 07, 2024 112.37 113.92 109.81 110.42 317,307 -0.27(-0.24%)
Aug 06, 2024 105.04 111.30 101.88 110.69 592,886 +7.30(+7.06%)
Aug 05, 2024 100.01 104.73 99.12 103.39 336,340 -2.09(-1.98%)
Aug 02, 2024 104.73 106.10 102.71 105.48 317,320 -4.00(-3.66%)
Aug 01, 2024 115.59 116.61 108.93 109.49 326,607 -6.16(-5.33%)
Jul 31, 2024 116.28 119.00 113.84 115.65 258,960 +0.16(+0.14%)
Jul 30, 2024 116.26 116.87 113.91 115.49 169,771 +0.09(+0.08%)
Jul 29, 2024 115.17 116.59 113.66 115.40 208,392 +0.39(+0.34%)
Jul 26, 2024 113.86 115.55 112.77 115.02 271,329 +3.10(+2.77%)
Jul 25, 2024 105.84 112.94 105.38 111.92 421,953 +7.29(+6.96%)
Jul 24, 2024 109.67 110.95 104.31 104.63 265,057 -5.48(-4.98%)
Jul 23, 2024 108.52 110.35 107.94 110.11 247,770 -0.11(-0.10%)
Jul 22, 2024 108.47 110.65 106.64 110.22 268,897 +2.65(+2.46%)
Jul 19, 2024 113.29 113.62 107.22 107.57 608,113 -5.96(-5.25%)
Jul 18, 2024 114.95 117.93 113.21 113.53 261,747 -1.07(-0.93%)
Jul 17, 2024 112.15 115.69 112.15 114.60 284,584 +1.10(+0.97%)
Jul 16, 2024 112.67 113.62 111.71 113.50 366,286 +1.85(+1.66%)
Jul 15, 2024 109.01 112.05 108.53 111.65 266,136 +3.92(+3.63%)
Jul 12, 2024 106.63 108.88 105.50 107.73 285,464 +2.59(+2.46%)
Jul 11, 2024 102.68 105.40 102.02 105.14 269,659 +6.13(+6.20%)
Jul 10, 2024 97.48 99.63 96.77 99.01 237,103 +2.27(+2.35%)
Jul 09, 2024 97.50 98.00 95.33 96.74 263,420 -1.48(-1.50%)
Jul 08, 2024 98.76 100.10 97.61 98.22 161,582 +0.20(+0.20%)
Jul 05, 2024 99.77 99.77 97.64 98.02 201,520 -2.60(-2.58%)
Jul 03, 2024 100.86 102.41 99.78 100.62 77,316 +0.05(+0.05%)
Jul 02, 2024 101.16 101.75 100.28 100.57 177,879 -0.12(-0.12%)
Jul 01, 2024 102.36 103.10 99.88 100.69 184,425 -1.77(-1.73%)
Jun 28, 2024 101.13 102.67 100.33 102.46 1,200,981 +2.28(+2.27%)
Jun 27, 2024 99.82 100.31 98.44 100.18 163,938 +0.36(+0.36%)
Jun 26, 2024 98.38 100.27 98.38 99.82 198,022 +1.18(+1.20%)
Jun 25, 2024 100.64 101.17 98.21 98.64 221,243 -2.79(-2.75%)
Jun 24, 2024 100.61 103.00 99.86 101.43 230,412 +1.73(+1.74%)
Jun 21, 2024 99.23 99.85 98.04 99.69 812,055 +0.06(+0.06%)
Jun 20, 2024 99.31 101.04 98.99 99.63 142,734 -0.49(-0.48%)
Jun 18, 2024 102.25 102.25 98.94 100.12 295,101 -2.25(-2.20%)
Jun 17, 2024 99.57 102.41 99.57 102.37 175,836 +2.55(+2.55%)
Jun 14, 2024 99.83 100.75 98.53 99.82 260,182 -2.04(-2.00%)
Jun 13, 2024 103.24 103.62 100.51 101.86 178,961 -1.71(-1.65%)
Jun 12, 2024 103.07 105.52 102.42 103.58 267,848 +3.51(+3.51%)
Jun 11, 2024 101.35 101.49 99.99 100.07 212,577 -1.99(-1.95%)
Jun 10, 2024 102.11 102.49 101.51 102.06 168,827 -1.30(-1.26%)
Jun 07, 2024 103.20 104.40 102.48 103.36 135,700 -1.44(-1.37%)
Jun 06, 2024 104.83 105.82 104.00 104.80 251,339 -1.06(-1.00%)
Jun 05, 2024 105.32 107.08 103.81 105.86 149,351 +0.68(+0.65%)
Jun 04, 2024 107.42 107.42 105.14 105.17 174,876 -3.78(-3.47%)
Jun 03, 2024 110.65 111.00 107.70 108.95 145,262 +0.05(+0.04%)
May 31, 2024 108.43 109.44 107.03 108.90 177,147 +1.63(+1.52%)
May 30, 2024 104.52 107.63 104.37 107.28 198,231 +3.67(+3.54%)
May 29, 2024 103.53 104.12 102.94 103.61 157,759 -1.69(-1.60%)
May 28, 2024 105.42 106.33 104.27 105.29 178,259 +0.12(+0.11%)
May 24, 2024 105.35 105.35 104.16 105.18 125,785 +0.64(+0.61%)
May 23, 2024 106.30 106.50 104.02 104.54 249,864 -1.95(-1.83%)
May 22, 2024 107.58 108.67 106.03 106.49 198,545 -1.66(-1.53%)
May 21, 2024 109.33 109.33 107.68 108.15 155,772 -1.82(-1.65%)
May 20, 2024 107.98 110.93 107.44 109.97 196,885 +2.07(+1.92%)
May 17, 2024 108.41 108.92 107.03 107.89 167,060 -0.89(-0.82%)
May 16, 2024 111.57 111.57 108.61 108.79 157,300 -2.65(-2.38%)
May 15, 2024 113.44 113.44 110.97 111.44 141,472 -0.93(-0.83%)
May 14, 2024 116.00 116.00 112.14 112.37 167,920 -1.06(-0.93%)
May 13, 2024 115.20 115.84 112.42 113.43 208,188 -0.12(-0.10%)
May 10, 2024 112.31 113.60 111.47 113.55 238,550 +1.83(+1.63%)
May 09, 2024 109.15 112.28 108.33 111.72 309,645 +2.57(+2.36%)
May 08, 2024 109.11 111.82 105.69 109.15 406,825 +6.10(+5.92%)
May 07, 2024 105.19 106.16 102.66 103.06 326,400 -2.39(-2.26%)
May 06, 2024 106.09 107.39 105.18 105.44 193,054 +0.57(+0.54%)
May 03, 2024 105.30 106.29 104.33 104.87 140,641 +1.67(+1.62%)
May 02, 2024 102.57 103.56 101.07 103.20 221,985 +1.78(+1.75%)
May 01, 2024 102.15 104.24 100.74 101.43 198,746 -0.64(-0.63%)
Apr 30, 2024 104.43 104.43 101.91 102.06 182,209 -3.45(-3.27%)
Apr 29, 2024 106.08 106.88 105.22 105.51 125,762 +0.17(+0.16%)
Apr 26, 2024 104.79 106.49 104.45 105.34 158,312 +0.57(+0.54%)
Apr 25, 2024 105.79 105.79 103.95 104.77 204,044 -2.63(-2.45%)
Apr 24, 2024 108.46 110.17 106.28 107.40 174,456 -1.62(-1.49%)
Apr 23, 2024 105.68 109.58 104.93 109.02 193,548 +3.35(+3.17%)
Apr 22, 2024 105.08 106.71 104.67 105.68 188,038 +1.22(+1.17%)
Apr 19, 2024 101.81 105.06 101.81 104.46 200,601 +2.19(+2.14%)
Apr 18, 2024 101.59 103.89 100.50 102.27 221,895 +0.68(+0.67%)
Apr 17, 2024 104.49 105.25 101.48 101.59 261,731 -2.31(-2.22%)
Apr 16, 2024 105.31 105.98 103.74 103.90 205,833 -2.66(-2.50%)
Apr 15, 2024 107.69 107.69 105.57 106.56 170,920 -0.34(-0.32%)
Apr 12, 2024 108.52 108.59 106.26 106.90 205,912 -3.00(-2.73%)
Apr 11, 2024 109.19 110.37 108.49 109.91 144,264 +1.02(+0.94%)
Apr 10, 2024 112.81 113.48 108.75 108.89 352,818 -7.56(-6.49%)
Apr 09, 2024 116.08 116.92 114.99 116.44 142,684 +0.70(+0.60%)
Apr 08, 2024 114.96 116.14 114.91 115.75 99,980 +1.84(+1.62%)
Apr 05, 2024 112.77 114.74 112.34 113.90 119,576 +1.10(+0.98%)
Apr 04, 2024 116.72 117.29 112.39 112.80 199,987 -2.18(-1.90%)
Apr 03, 2024 113.24 115.75 113.24 114.98 125,833 +0.74(+0.65%)
Apr 02, 2024 116.59 116.72 113.66 114.25 279,877 -3.49(-2.97%)
Apr 01, 2024 120.06 120.27 117.04 117.74 175,265 -3.05(-2.53%)
Mar 28, 2024 118.47 120.87 117.45 120.79 208,595 +2.47(+2.09%)
Mar 27, 2024 114.61 118.55 114.37 118.32 170,310 +4.38(+3.84%)
Mar 26, 2024 114.70 114.78 113.14 113.94 176,647 +0.33(+0.29%)
Mar 25, 2024 115.07 116.16 113.55 113.61 97,100 -0.60(-0.52%)
Mar 22, 2024 115.75 116.30 113.29 114.21 162,829 -2.13(-1.83%)
Mar 21, 2024 113.57 116.63 113.20 116.34 288,586 +3.95(+3.51%)
Mar 20, 2024 109.35 113.28 108.45 112.39 203,510 +3.42(+3.13%)
Mar 19, 2024 107.56 109.44 107.13 108.97 152,121 +1.14(+1.06%)
Mar 18, 2024 108.46 109.59 106.97 107.84 206,289 -0.08(-0.07%)
Mar 15, 2024 104.47 108.15 104.47 107.91 885,729 +2.92(+2.79%)
Mar 14, 2024 109.02 109.79 103.79 104.99 335,556 -4.92(-4.47%)
Mar 13, 2024 109.84 110.98 109.37 109.91 192,532 -0.28(-0.25%)
Mar 12, 2024 114.22 114.22 109.89 110.18 280,286 -3.69(-3.24%)
Mar 11, 2024 112.17 114.11 110.69 113.87 323,091 +0.50(+0.44%)
Mar 08, 2024 114.91 116.86 112.78 113.37 192,923 -0.14(-0.12%)
Mar 07, 2024 114.21 116.23 112.80 113.51 251,871 +0.67(+0.59%)
Mar 06, 2024 118.21 118.67 112.26 112.84 519,615 -8.98(-7.37%)
Mar 05, 2024 121.55 123.10 121.12 121.82 150,732 -0.84(-0.68%)
Mar 04, 2024 122.95 123.48 121.45 122.66 173,785 -0.50(-0.40%)
Mar 01, 2024 122.34 123.48 119.74 123.15 153,878 +0.61(+0.50%)
Feb 29, 2024 121.50 122.88 120.59 122.54 215,813 +2.94(+2.46%)
Feb 28, 2024 120.77 122.43 119.50 119.60 203,701 -2.49(-2.04%)
Feb 27, 2024 121.07 122.20 120.61 122.09 146,826 +2.54(+2.12%)
Feb 26, 2024 117.72 120.27 117.72 119.55 171,119 +1.00(+0.85%)
Feb 23, 2024 121.20 122.18 118.28 118.55 341,292 -1.97(-1.63%)
Feb 22, 2024 117.98 120.65 117.98 120.52 200,301 +2.88(+2.45%)
Feb 21, 2024 117.29 117.85 115.69 117.64 131,875 +0.65(+0.56%)
Feb 20, 2024 116.44 117.91 115.38 116.98 206,565 -1.75(-1.47%)
Feb 16, 2024 119.64 119.99 117.90 118.74 187,068 -2.34(-1.94%)
Feb 15, 2024 120.68 123.11 119.58 121.08 452,276 +2.42(+2.04%)
Feb 14, 2024 113.95 118.74 112.48 118.66 430,817 +6.90(+6.17%)
Feb 13, 2024 106.26 113.98 106.26 111.76 559,875 -1.74(-1.53%)
Feb 12, 2024 112.36 114.61 111.52 113.50 447,368 +1.94(+1.74%)
Feb 09, 2024 110.34 111.57 109.14 111.57 216,851 +1.88(+1.71%)
Feb 08, 2024 106.92 109.83 106.87 109.69 156,800 +2.42(+2.26%)
Feb 07, 2024 107.10 108.03 105.93 107.27 144,853 +0.38(+0.35%)
Feb 06, 2024 105.21 107.41 105.21 106.89 223,766 +0.71(+0.67%)
Feb 05, 2024 108.78 109.00 105.95 106.18 227,065 -4.96(-4.46%)
Feb 02, 2024 108.96 111.80 108.08 111.14 195,604 +0.34(+0.31%)
Feb 01, 2024 108.93 111.36 108.01 110.80 199,723 +2.56(+2.36%)
Jan 31, 2024 108.87 111.61 106.26 108.24 253,785 -0.73(-0.67%)
Jan 30, 2024 112.54 112.54 108.31 108.97 368,258 -5.75(-5.01%)
Jan 29, 2024 112.32 114.88 111.62 114.72 167,003 +2.67(+2.39%)
Jan 26, 2024 112.66 113.54 111.64 112.04 137,579 +0.95(+0.86%)
Jan 25, 2024 112.35 112.35 108.88 111.09 292,681 -0.33(-0.30%)
Jan 24, 2024 116.11 116.11 111.07 111.42 160,080 -3.13(-2.73%)
Jan 23, 2024 116.46 116.62 113.98 114.55 258,760 +0.85(+0.74%)
Jan 22, 2024 110.32 114.73 109.32 113.71 394,737 +1.33(+1.19%)
Jan 19, 2024 114.22 114.55 111.95 112.38 777,452 -3.61(-3.11%)
Jan 18, 2024 114.57 116.09 113.57 115.98 173,022 +2.22(+1.95%)
Jan 17, 2024 114.53 115.58 113.23 113.77 227,522 -2.93(-2.51%)
Jan 16, 2024 114.45 116.78 113.91 116.69 182,717 +0.89(+0.77%)
Jan 12, 2024 120.61 120.82 115.77 115.81 186,446 -3.63(-3.04%)
Jan 11, 2024 117.89 119.56 116.54 119.44 185,578 +0.63(+0.53%)
Jan 10, 2024 116.59 118.84 115.69 118.80 173,384 +2.70(+2.33%)
Jan 09, 2024 116.61 117.68 115.06 116.10 156,161 -1.64(-1.40%)
Jan 08, 2024 116.39 118.29 115.94 117.74 183,059 +1.87(+1.61%)
Jan 05, 2024 115.33 118.35 115.33 115.88 234,320 -0.87(-0.74%)
Jan 04, 2024 115.58 117.41 114.73 116.74 183,149 +1.46(+1.27%)
Jan 03, 2024 120.71 120.71 115.16 115.28 228,029 -7.05(-5.76%)
Jan 02, 2024 120.91 123.20 120.16 122.33 191,144 +0.06(+0.05%)
Dec 29, 2023 125.35 126.00 122.16 122.28 201,613 -3.13(-2.50%)
Dec 28, 2023 125.70 126.41 125.34 125.41 121,460 -1.14(-0.90%)
Dec 27, 2023 127.29 127.77 126.02 126.55 114,361 -0.15(-0.12%)
Dec 26, 2023 125.28 127.52 124.57 126.69 176,475 +2.09(+1.68%)
Dec 22, 2023 125.45 126.98 124.20 124.60 172,799 -0.18(-0.15%)
Dec 21, 2023 124.87 125.74 123.23 124.79 140,326 +1.42(+1.15%)
Dec 20, 2023 123.71 126.21 121.95 123.37 252,881 -1.79(-1.43%)
Dec 19, 2023 122.15 125.92 122.00 125.16 251,339 +4.07(+3.36%)
Dec 18, 2023 122.42 122.51 119.94 121.09 149,829 -0.99(-0.81%)
Dec 15, 2023 122.14 123.12 120.83 122.08 519,548 -0.34(-0.28%)
Dec 14, 2023 116.72 122.68 116.71 122.42 490,393 +8.80(+7.75%)
Dec 13, 2023 110.94 114.10 106.95 113.62 692,698 +2.74(+2.47%)
Dec 12, 2023 114.62 114.62 110.79 110.88 203,180 -3.66(-3.19%)
Dec 11, 2023 112.90 114.54 112.13 114.53 154,483 +1.59(+1.40%)
Dec 08, 2023 111.27 113.30 110.66 112.95 168,136 +1.22(+1.09%)
Dec 07, 2023 109.86 112.19 107.43 111.73 221,898 +1.13(+1.02%)
Dec 06, 2023 109.60 113.12 109.60 110.61 304,068 +2.16(+1.99%)
Dec 05, 2023 113.24 113.24 108.31 108.44 248,348 -5.44(-4.77%)
Dec 04, 2023 109.59 114.11 109.59 113.88 272,297 +3.64(+3.30%)
Dec 01, 2023 105.26 110.60 105.22 110.25 283,376 +4.70(+4.45%)
Nov 30, 2023 105.98 105.98 104.22 105.55 154,651 -0.18(-0.17%)
Nov 29, 2023 108.17 109.06 105.00 105.73 314,773 -0.64(-0.60%)
Nov 28, 2023 105.68 107.04 104.41 106.37 193,506 +0.44(+0.42%)
Nov 27, 2023 106.59 106.94 105.53 105.92 181,200 -1.88(-1.74%)
Nov 24, 2023 107.03 108.58 106.86 107.80 91,682 +1.19(+1.11%)
Nov 22, 2023 107.67 108.31 106.34 106.62 232,010 +0.13(+0.13%)
Nov 21, 2023 108.85 109.27 106.34 106.48 191,045 -3.27(-2.98%)
Nov 20, 2023 109.94 110.14 108.68 109.75 219,390 -0.16(-0.15%)
Nov 17, 2023 110.25 110.79 108.28 109.91 218,763 +0.66(+0.61%)
Nov 16, 2023 111.98 111.98 108.72 109.25 162,893 -2.97(-2.64%)
Nov 15, 2023 111.24 113.21 111.24 112.22 340,100 +0.74(+0.67%)
Nov 14, 2023 108.85 111.84 108.55 111.47 448,518 +6.59(+6.28%)
Nov 13, 2023 104.49 106.16 103.96 104.88 122,528 -0.06(-0.05%)
Nov 10, 2023 104.68 105.52 102.10 104.94 162,104 +0.86(+0.82%)
Nov 09, 2023 106.36 107.46 103.19 104.08 261,811 -1.41(-1.33%)
Nov 08, 2023 106.80 108.15 105.11 105.49 416,012 -0.69(-0.65%)
Nov 07, 2023 105.94 108.67 103.12 106.18 433,456 -2.46(-2.26%)
Nov 06, 2023 112.70 113.87 108.41 108.64 365,665 -4.66(-4.12%)
Nov 03, 2023 111.75 113.65 110.86 113.30 238,826 +4.18(+3.83%)
Nov 02, 2023 107.90 109.15 105.95 109.12 218,919 +2.75(+2.59%)
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.