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 )

15.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2005 11.53 11.85 11.53 11.81 88,084 +0.06(+0.50%)
Nov 29, 2005 11.57 11.81 11.49 11.75 121,538 +0.31(+2.75%)
Nov 28, 2005 11.28 11.48 11.28 11.43 133,793 +0.09(+0.75%)
Nov 25, 2005 11.62 11.62 11.22 11.35 77,180 -0.13(-1.14%)
Nov 23, 2005 11.38 11.55 11.28 11.48 66,440 +0.01(+0.06%)
Nov 22, 2005 11.48 11.55 11.27 11.47 289,575 -0.04(-0.34%)
Nov 21, 2005 11.47 11.58 11.19 11.51 257,995 +0.04(+0.34%)
Nov 18, 2005 11.41 11.49 11.27 11.47 296,253 +0.18(+1.63%)
Nov 17, 2005 11.37 11.46 11.20 11.29 185,219 -0.03(-0.23%)
Nov 16, 2005 11.15 11.34 11.15 11.32 89,864 +0.15(+1.35%)
Nov 15, 2005 11.19 11.24 11.16 11.17 133,042 -0.05(-0.41%)
Nov 14, 2005 11.34 11.34 11.05 11.21 118,658 -0.03(-0.29%)
Nov 11, 2005 11.34 11.47 11.13 11.24 94,795 -0.11(-0.98%)
Nov 10, 2005 11.15 11.40 11.05 11.36 225,943 +0.19(+1.70%)
Nov 09, 2005 11.29 11.32 11.04 11.17 115,620 -0.10(-0.87%)
Nov 08, 2005 11.18 11.38 10.86 11.26 179,573 +0.03(+0.29%)
Nov 07, 2005 10.69 11.45 10.61 11.23 191,522 +0.48(+4.45%)
Nov 04, 2005 11.35 11.45 10.69 10.75 245,677 -0.69(-6.02%)
Nov 03, 2005 11.93 11.97 11.32 11.44 163,703 -0.41(-3.43%)
Nov 02, 2005 11.63 12.10 11.57 11.85 166,266 +0.21(+1.80%)
Nov 01, 2005 11.73 11.82 11.59 11.64 118,437 -0.16(-1.39%)
Oct 31, 2005 11.78 11.97 11.68 11.80 208,732 +0.04(+0.33%)
Oct 28, 2005 11.55 11.76 11.45 11.76 158,800 +0.26(+2.28%)
Oct 27, 2005 12.14 12.14 11.50 11.50 164,251 -0.46(-3.84%)
Oct 26, 2005 11.86 12.27 11.78 11.96 209,236 +0.12(+1.00%)
Oct 25, 2005 11.76 11.89 11.65 11.84 162,679 +0.16(+1.40%)
Oct 24, 2005 11.40 11.69 11.40 11.68 89,498 +0.28(+2.42%)
Oct 21, 2005 11.28 11.61 11.28 11.40 127,390 +0.08(+0.70%)
Oct 20, 2005 11.89 11.95 11.16 11.32 135,932 -0.59(-4.96%)
Oct 19, 2005 11.52 11.97 11.09 11.91 338,666 +0.33(+2.83%)
Oct 18, 2005 11.81 11.94 11.07 11.59 265,263 -0.65(-5.31%)
Oct 17, 2005 11.83 12.24 11.81 12.23 202,526 +0.40(+3.38%)
Oct 14, 2005 11.67 12.07 11.66 11.83 284,326 +0.04(+0.33%)
Oct 13, 2005 12.15 12.35 11.69 11.80 252,384 -0.47(-3.85%)
Oct 12, 2005 12.18 12.40 11.64 12.27 186,472 +0.03(+0.21%)
Oct 11, 2005 12.37 12.50 12.24 12.24 229,731 -0.24(-1.89%)
Oct 10, 2005 12.43 12.58 12.01 12.48 177,896 +0.15(+1.20%)
Oct 07, 2005 12.39 12.41 12.27 12.33 114,181 -0.01(-0.08%)
Oct 06, 2005 12.12 13.08 11.59 12.34 360,176 +0.16(+1.29%)
Oct 05, 2005 12.27 12.35 11.88 12.18 225,376 -0.15(-1.22%)
Oct 04, 2005 12.41 12.46 12.24 12.33 155,875 -0.14(-1.16%)
Oct 03, 2005 12.56 12.63 12.20 12.48 223,851 +0.01(+0.11%)
Sep 30, 2005 12.43 12.56 12.24 12.46 241,770 +0.02(+0.16%)
Sep 29, 2005 12.07 12.45 12.07 12.44 185,548 +0.37(+3.04%)
Sep 28, 2005 12.12 12.29 11.82 12.08 290,386 -0.05(-0.38%)
Sep 27, 2005 12.33 12.33 12.02 12.12 367,027 -0.12(-1.02%)
Sep 26, 2005 12.17 12.45 12.15 12.25 198,196 +0.31(+2.58%)
Sep 23, 2005 11.94 12.06 11.55 11.94 137,278 +0.15(+1.28%)
Sep 22, 2005 11.79 12.07 11.32 11.79 250,478 +0.05(+0.45%)
Sep 21, 2005 11.80 12.18 11.70 11.74 244,992 -0.18(-1.54%)
Sep 20, 2005 11.80 12.33 11.68 11.92 360,679 +0.16(+1.34%)
Sep 19, 2005 11.86 11.90 11.34 11.76 480,264 -0.10(-0.83%)
Sep 16, 2005 11.97 11.98 11.83 11.86 511,958 -0.05(-0.44%)
Sep 15, 2005 11.18 12.01 11.18 11.91 863,203 +0.76(+6.82%)
Sep 14, 2005 11.04 11.25 11.00 11.15 236,726 +0.09(+0.77%)
Sep 13, 2005 11.28 11.32 10.92 11.07 169,375 -0.29(-2.54%)
Sep 12, 2005 11.01 11.38 10.57 11.36 224,783 +0.32(+2.91%)
Sep 09, 2005 11.14 11.14 10.40 11.03 424,048 -0.15(-1.35%)
Sep 08, 2005 11.35 11.45 11.02 11.19 706,647 -0.11(-0.93%)
Sep 07, 2005 10.86 11.32 10.75 11.29 487,859 +0.69(+6.50%)
Sep 06, 2005 9.840 10.78 9.840 10.60 660,308 +0.76(+7.73%)
Sep 02, 2005 9.906 9.945 9.834 9.840 87,146 -0.09(-0.92%)
Sep 01, 2005 9.972 10.02 9.886 9.932 210,378 -0.13(-1.30%)
Aug 31, 2005 9.991 10.06 9.860 10.06 279,477 +0.09(+0.92%)
Aug 30, 2005 9.840 10.08 9.644 9.972 186,120 +0.19(+1.95%)
Aug 29, 2005 9.670 9.939 9.644 9.781 239,460 +0.14(+1.43%)
Aug 26, 2005 9.834 10.09 9.316 9.644 226,993 -0.44(-4.36%)
Aug 25, 2005 10.10 10.23 9.978 10.08 538,579 +0.33(+3.36%)
Aug 24, 2005 9.801 9.840 9.624 9.755 59,887 +0.03(+0.34%)
Aug 23, 2005 9.847 10.00 9.709 9.722 90,399 -0.18(-1.85%)
Aug 22, 2005 9.749 9.932 9.676 9.906 140,933 +0.26(+2.65%)
Aug 19, 2005 9.486 9.840 9.486 9.650 51,602 +0.11(+1.17%)
Aug 18, 2005 9.578 9.722 9.309 9.539 58,329 -0.11(-1.16%)
Aug 17, 2005 9.184 9.709 9.066 9.650 92,590 +0.43(+4.62%)
Aug 16, 2005 9.683 9.834 9.125 9.224 107,857 -0.55(-5.64%)
Aug 15, 2005 9.716 9.814 9.657 9.775 73,943 +0.10(+1.09%)
Aug 12, 2005 9.768 9.808 9.486 9.670 75,095 -0.07(-0.74%)
Aug 11, 2005 9.814 9.840 9.539 9.742 158,728 +0.39(+4.14%)
Aug 10, 2005 9.532 9.755 9.263 9.355 48,918 -0.08(-0.83%)
Aug 09, 2005 9.519 9.624 9.388 9.434 32,024 -0.01(-0.07%)
Aug 08, 2005 9.539 9.611 9.414 9.440 44,423 -0.02(-0.21%)
Aug 05, 2005 9.709 9.709 9.381 9.460 65,109 -0.28(-2.83%)
Aug 04, 2005 9.709 9.755 9.578 9.736 52,890 +0.01(+0.13%)
Aug 03, 2005 9.900 9.900 9.722 9.722 41,453 -0.12(-1.20%)
Aug 02, 2005 9.840 9.906 9.814 9.840 53,328 +0.07(+0.74%)
Aug 01, 2005 9.775 9.900 9.742 9.768 64,820 +0.00(+0.00%)
Jul 29, 2005 9.893 9.972 9.722 9.768 82,040 -0.12(-1.26%)
Jul 28, 2005 9.932 9.932 9.722 9.893 48,421 +0.07(+0.67%)
Jul 27, 2005 9.834 9.932 9.676 9.827 39,882 +0.10(+1.08%)
Jul 26, 2005 9.657 9.880 9.650 9.722 52,561 -0.01(-0.07%)
Jul 25, 2005 9.913 9.972 9.729 9.729 60,614 -0.19(-1.92%)
Jul 22, 2005 9.959 10.05 9.840 9.919 103,987 +0.03(+0.27%)
Jul 21, 2005 10.20 10.20 9.710 9.893 90,744 -0.25(-2.46%)
Jul 20, 2005 9.893 10.17 9.893 10.14 114,985 +0.22(+2.25%)
Jul 19, 2005 9.978 9.978 9.808 9.919 104,060 +0.05(+0.53%)
Jul 18, 2005 9.854 9.959 9.768 9.867 51,151 +0.00(+0.00%)
Jul 15, 2005 9.676 9.972 9.670 9.867 70,452 +0.09(+0.94%)
Jul 14, 2005 9.998 10.02 9.565 9.775 76,824 -0.11(-1.13%)
Jul 13, 2005 9.847 10.00 9.716 9.886 73,499 +0.03(+0.33%)
Jul 12, 2005 9.972 9.972 9.795 9.854 232,202 -0.07(-0.66%)
Jul 11, 2005 9.840 9.972 9.512 9.919 139,474 +0.09(+0.93%)
Jul 08, 2005 9.821 9.840 9.578 9.827 49,825 +0.02(+0.20%)
Jul 07, 2005 9.499 9.840 9.388 9.808 86,677 +0.03(+0.27%)
Jul 06, 2005 9.840 9.939 9.716 9.781 82,631 -0.06(-0.60%)
Jul 05, 2005 9.519 9.906 9.473 9.840 443,118 +0.40(+4.24%)
Jul 01, 2005 9.165 9.440 9.165 9.440 52,284 +0.30(+3.23%)
Jun 30, 2005 9.414 9.421 9.093 9.145 82,735 -0.21(-2.24%)
Jun 29, 2005 9.224 9.408 9.224 9.355 129,283 +0.13(+1.42%)
Jun 28, 2005 9.155 9.316 9.093 9.224 234,574 +0.10(+1.15%)
Jun 27, 2005 9.283 9.303 9.073 9.119 134,088 -0.12(-1.28%)
Jun 24, 2005 8.955 9.237 8.909 9.237 294,586 +0.28(+3.07%)
Jun 23, 2005 9.027 9.204 8.961 8.961 87,122 -0.09(-1.01%)
Jun 22, 2005 9.217 9.224 9.027 9.053 151,120 -0.13(-1.43%)
Jun 21, 2005 9.079 9.217 8.981 9.184 109,855 +0.10(+1.16%)
Jun 20, 2005 9.217 9.237 9.027 9.079 78,156 -0.14(-1.49%)
Jun 17, 2005 9.362 9.414 9.053 9.217 193,140 +0.02(+0.21%)
Jun 16, 2005 9.119 9.224 8.856 9.198 125,983 +0.08(+0.86%)
Jun 15, 2005 9.250 9.250 8.679 9.119 182,829 -0.09(-1.00%)
Jun 14, 2005 9.040 9.211 9.034 9.211 118,395 +0.09(+1.01%)
Jun 13, 2005 9.165 9.184 9.047 9.119 50,573 -0.05(-0.50%)
Jun 10, 2005 9.184 9.184 9.060 9.165 40,740 -0.03(-0.36%)
Jun 09, 2005 9.040 9.198 8.843 9.198 63,525 +0.12(+1.30%)
Jun 08, 2005 9.106 9.152 9.060 9.079 104,228 +0.00(+0.00%)
Jun 07, 2005 9.093 9.119 9.020 9.079 111,929 +0.01(+0.07%)
Jun 06, 2005 9.014 9.276 8.797 9.073 137,699 +0.05(+0.51%)
Jun 03, 2005 8.935 9.125 8.935 9.027 61,449 -0.01(-0.15%)
Jun 02, 2005 8.863 9.184 8.791 9.040 171,189 +0.13(+1.47%)
Jun 01, 2005 8.725 9.184 8.725 8.909 295,818 -0.01(-0.07%)
May 31, 2005 8.410 8.922 8.397 8.915 247,399 -0.22(-2.37%)
May 27, 2005 9.086 9.230 9.073 9.132 151,030 +0.05(+0.51%)
May 26, 2005 9.184 9.184 9.053 9.086 104,386 -0.01(-0.07%)
May 25, 2005 9.093 9.165 9.007 9.093 202,183 +0.02(+0.22%)
May 24, 2005 9.020 9.119 8.975 9.073 223,312 +0.02(+0.22%)
May 23, 2005 9.040 9.217 8.981 9.053 319,018 +0.16(+1.77%)
May 20, 2005 8.765 8.935 8.725 8.896 263,286 +0.09(+0.97%)
May 19, 2005 8.699 8.870 8.653 8.811 144,214 +0.18(+2.05%)
May 18, 2005 8.673 8.692 8.496 8.633 171,028 +0.09(+1.08%)
May 17, 2005 8.050 8.627 8.050 8.542 153,481 +0.42(+5.17%)
May 16, 2005 8.076 8.299 7.988 8.122 69,307 +0.14(+1.73%)
May 13, 2005 8.148 8.266 7.866 7.984 91,771 -0.16(-2.01%)
May 12, 2005 8.332 8.515 7.945 8.148 179,773 -0.36(-4.24%)
May 11, 2005 8.725 8.725 8.443 8.509 373,419 -0.22(-2.55%)
May 10, 2005 8.620 8.771 8.620 8.732 91,312 +0.07(+0.83%)
May 09, 2005 8.692 8.771 8.561 8.660 95,132 -0.03(-0.38%)
May 06, 2005 8.692 8.692 8.502 8.692 489,525 +0.03(+0.38%)
May 05, 2005 8.535 8.692 8.437 8.660 145,688 +0.05(+0.53%)
May 04, 2005 8.607 8.646 8.266 8.614 132,016 +0.07(+0.77%)
May 03, 2005 8.181 8.653 8.181 8.548 455,926 +0.37(+4.49%)
May 02, 2005 7.872 8.194 7.866 8.181 192,902 +0.26(+3.31%)
Apr 29, 2005 7.918 7.945 7.584 7.918 188,905 -0.02(-0.25%)
Apr 28, 2005 7.557 8.095 7.557 7.938 262,244 +0.39(+5.22%)
Apr 27, 2005 7.315 7.702 7.315 7.544 109,471 +0.18(+2.40%)
Apr 26, 2005 7.308 7.446 7.216 7.367 71,452 +0.06(+0.81%)
Apr 25, 2005 7.361 7.361 7.190 7.308 41,075 +0.07(+0.91%)
Apr 22, 2005 7.407 7.439 7.216 7.243 84,058 -0.12(-1.60%)
Apr 21, 2005 7.505 7.505 7.348 7.361 117,901 -0.02(-0.27%)
Apr 20, 2005 7.544 7.544 7.249 7.380 149,416 -0.16(-2.17%)
Apr 19, 2005 7.518 7.544 7.446 7.544 114,535 +0.00(+0.00%)
Apr 18, 2005 7.157 7.669 7.144 7.544 88,835 +0.28(+3.79%)
Apr 15, 2005 7.216 7.407 7.216 7.269 52,735 -0.04(-0.54%)
Apr 14, 2005 7.249 7.407 7.249 7.308 71,456 +0.00(+0.00%)
Apr 13, 2005 7.531 7.531 7.308 7.308 40,626 -0.16(-2.11%)
Apr 12, 2005 7.190 7.479 7.190 7.466 80,284 +0.20(+2.80%)
Apr 11, 2005 7.282 7.361 7.151 7.262 51,922 +0.07(+0.91%)
Apr 08, 2005 7.348 7.446 7.190 7.197 68,050 -0.20(-2.66%)
Apr 07, 2005 7.256 7.393 7.118 7.393 46,962 +0.21(+2.92%)
Apr 06, 2005 7.354 7.571 7.164 7.184 66,082 -0.18(-2.41%)
Apr 05, 2005 7.466 7.577 7.118 7.361 73,185 -0.03(-0.44%)
Apr 04, 2005 7.216 7.446 7.216 7.393 54,716 +0.15(+2.08%)
Apr 01, 2005 7.380 7.446 7.210 7.243 77,564 -0.12(-1.69%)
Mar 31, 2005 7.348 7.400 7.229 7.367 75,724 -0.01(-0.09%)
Mar 30, 2005 7.321 7.393 7.223 7.374 63,342 +0.14(+1.90%)
Mar 29, 2005 7.597 7.617 7.216 7.236 159,451 -0.25(-3.33%)
Mar 28, 2005 7.426 7.669 7.387 7.485 276,430 +0.03(+0.44%)
Mar 24, 2005 7.662 7.662 7.413 7.453 78,011 -0.10(-1.30%)
Mar 23, 2005 7.695 7.820 7.512 7.551 135,748 -0.22(-2.87%)
Mar 22, 2005 7.872 7.872 7.649 7.774 101,412 -0.09(-1.17%)
Mar 21, 2005 7.872 7.872 7.630 7.866 159,844 +0.07(+0.93%)
Mar 18, 2005 7.603 7.872 7.603 7.794 155,565 -0.05(-0.67%)
Mar 17, 2005 7.774 7.859 7.610 7.846 43,110 +0.22(+2.84%)
Mar 16, 2005 7.669 7.833 7.630 7.630 28,846 -0.16(-2.02%)
Mar 15, 2005 7.662 7.899 7.662 7.787 66,283 +0.03(+0.34%)
Mar 14, 2005 7.676 7.761 7.544 7.761 45,958 +0.24(+3.14%)
Mar 11, 2005 7.544 7.669 7.459 7.525 49,157 -0.06(-0.78%)
Mar 10, 2005 7.577 7.767 7.544 7.584 31,504 -0.03(-0.43%)
Mar 09, 2005 7.872 7.872 7.610 7.617 117,588 -0.14(-1.78%)
Mar 08, 2005 7.853 7.905 7.676 7.754 62,384 -0.10(-1.34%)
Mar 07, 2005 7.781 7.912 7.775 7.859 33,804 +0.03(+0.33%)
Mar 04, 2005 7.820 7.872 7.676 7.833 57,928 +0.03(+0.42%)
Mar 03, 2005 7.800 7.807 7.426 7.800 142,625 +0.11(+1.45%)
Mar 02, 2005 7.630 7.836 7.498 7.689 64,824 -0.07(-0.93%)
Mar 01, 2005 7.380 7.761 7.295 7.761 90,709 +0.43(+5.81%)
Feb 28, 2005 7.354 7.426 7.249 7.334 79,006 -0.18(-2.36%)
Feb 25, 2005 7.439 7.603 7.315 7.512 77,316 +0.17(+2.32%)
Feb 24, 2005 7.321 7.387 7.229 7.341 65,527 +0.12(+1.63%)
Feb 23, 2005 7.472 7.492 7.216 7.223 75,964 -0.14(-1.87%)
Feb 22, 2005 7.361 7.583 7.361 7.361 73,926 -0.05(-0.62%)
Feb 18, 2005 7.695 7.787 7.361 7.407 75,036 -0.14(-1.83%)
Feb 17, 2005 7.872 7.872 7.531 7.544 53,044 -0.30(-3.81%)
Feb 16, 2005 7.518 7.931 7.492 7.843 115,096 +0.23(+2.97%)
Feb 15, 2005 7.676 7.721 7.308 7.617 91,356 -0.01(-0.17%)
Feb 14, 2005 7.577 7.676 7.380 7.630 80,936 -0.08(-1.02%)
Feb 11, 2005 7.374 7.708 7.282 7.708 71,613 +0.33(+4.44%)
Feb 10, 2005 7.479 7.584 7.242 7.380 56,369 -0.10(-1.32%)
Feb 09, 2005 7.446 7.656 7.446 7.479 50,444 -0.12(-1.55%)
Feb 08, 2005 7.505 7.676 7.446 7.597 113,072 +0.09(+1.14%)
Feb 07, 2005 7.557 7.623 7.472 7.512 172,744 -0.05(-0.61%)
Feb 04, 2005 7.492 7.682 7.479 7.557 72,324 -0.05(-0.69%)
Feb 03, 2005 7.767 7.774 7.571 7.610 73,065 +0.01(+0.09%)
Feb 02, 2005 7.662 7.741 7.485 7.603 101,786 +0.05(+0.61%)
Feb 01, 2005 7.623 7.649 7.354 7.557 168,063 +0.07(+0.88%)
Jan 31, 2005 7.315 7.538 7.170 7.492 106,580 +0.36(+5.06%)
Jan 28, 2005 7.256 7.348 7.052 7.131 107,330 -0.05(-0.64%)
Jan 27, 2005 7.466 7.466 7.006 7.177 198,595 -0.01(-0.09%)
Jan 26, 2005 7.216 7.479 6.829 7.184 278,489 +0.59(+8.96%)
Jan 25, 2005 6.777 6.816 6.455 6.593 110,549 -0.12(-1.80%)
Jan 24, 2005 7.033 7.052 6.678 6.714 58,866 -0.11(-1.68%)
Jan 21, 2005 7.092 7.184 6.783 6.829 70,405 -0.16(-2.26%)
Jan 20, 2005 7.249 7.426 6.980 6.987 68,963 -0.35(-4.83%)
Jan 19, 2005 7.735 7.754 7.203 7.341 78,592 -0.34(-4.44%)
Jan 18, 2005 7.052 7.708 7.052 7.682 91,786 +0.67(+9.54%)
Jan 14, 2005 7.072 7.177 6.974 7.013 28,123 +0.08(+1.14%)
Jan 13, 2005 7.052 7.229 6.915 6.934 65,826 -0.20(-2.76%)
Jan 12, 2005 7.315 7.328 7.059 7.131 87,087 -0.14(-1.98%)
Jan 11, 2005 7.708 7.708 7.216 7.275 65,483 -0.28(-3.73%)
Jan 10, 2005 7.315 7.676 7.315 7.557 38,493 +0.16(+2.13%)
Jan 07, 2005 7.662 7.702 7.170 7.400 77,776 -0.01(-0.09%)
Jan 06, 2005 7.741 7.741 7.380 7.407 67,336 -0.04(-0.53%)
Jan 05, 2005 7.800 7.840 7.380 7.446 104,412 -0.14(-1.90%)
Jan 04, 2005 7.610 7.715 7.512 7.590 83,671 +0.14(+1.85%)
Jan 03, 2005 7.551 7.761 7.354 7.453 94,442 -0.06(-0.79%)
Dec 31, 2004 7.544 7.544 7.348 7.512 71,033 +0.19(+2.60%)
Dec 30, 2004 7.407 7.407 7.243 7.321 23,931 +0.03(+0.36%)
Dec 29, 2004 7.380 7.388 7.098 7.295 13,566 +0.00(+0.00%)
Dec 28, 2004 7.282 7.446 7.223 7.295 54,722 -0.10(-1.33%)
Dec 27, 2004 7.348 7.426 7.203 7.393 68,594 +0.20(+2.73%)
Dec 23, 2004 7.249 7.289 7.111 7.197 16,919 -0.13(-1.79%)
Dec 22, 2004 7.348 7.413 7.177 7.328 56,704 +0.02(+0.27%)
Dec 21, 2004 7.210 7.459 7.157 7.308 95,422 +0.20(+2.77%)
Dec 20, 2004 7.098 7.282 7.065 7.111 32,925 -0.13(-1.81%)
Dec 17, 2004 7.105 7.249 7.092 7.243 55,027 +0.03(+0.45%)
Dec 16, 2004 7.151 7.367 7.098 7.210 78,654 -0.07(-0.90%)
Dec 15, 2004 7.092 7.348 6.987 7.275 117,067 +0.19(+2.69%)
Dec 14, 2004 6.974 7.138 6.974 7.085 69,356 +0.07(+1.03%)
Dec 13, 2004 7.105 7.124 6.915 7.013 57,161 -0.07(-0.93%)
Dec 10, 2004 7.013 7.079 6.724 7.079 64,021 +0.15(+2.19%)
Dec 09, 2004 6.921 6.987 6.764 6.927 48,168 +0.01(+0.18%)
Dec 08, 2004 6.554 7.059 6.423 6.915 688,381 +0.50(+7.77%)
Dec 07, 2004 6.475 6.593 6.337 6.416 130,176 +0.07(+1.14%)
Dec 06, 2004 6.462 6.482 6.324 6.344 177,887 -0.15(-2.32%)
Dec 03, 2004 6.659 6.659 6.475 6.495 175,448 -0.03(-0.40%)
Dec 02, 2004 6.757 6.757 6.508 6.521 261,572 -0.07(-1.00%)
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.