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 )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2018 3.803 3.820 3.735 3.777 73,201 -0.03(-0.90%)
Nov 29, 2018 3.597 3.889 3.597 3.812 110,223 +0.17(+4.71%)
Nov 28, 2018 3.649 3.692 3.546 3.640 62,373 +0.03(+0.71%)
Nov 27, 2018 3.563 3.675 3.563 3.615 128,409 +0.06(+1.69%)
Nov 26, 2018 3.529 3.589 3.512 3.555 81,996 +0.04(+1.22%)
Nov 23, 2018 3.580 3.615 3.512 3.512 27,669 -0.06(-1.68%)
Nov 21, 2018 3.572 3.572 3.572 0 +0.04(+1.21%)
Nov 20, 2018 3.597 3.657 3.512 3.529 55,797 -0.10(-2.83%)
Nov 19, 2018 3.683 3.692 3.597 3.632 36,527 -0.04(-1.17%)
Nov 16, 2018 3.683 3.854 3.606 3.675 84,759 -0.19(-4.88%)
Nov 15, 2018 3.735 3.889 3.606 3.863 108,169 +0.15(+3.92%)
Nov 14, 2018 3.692 3.793 3.633 3.717 49,455 +0.02(+0.46%)
Nov 13, 2018 3.641 3.751 3.617 3.700 94,055 +0.05(+1.39%)
Nov 12, 2018 3.802 3.895 3.650 3.650 33,082 -0.11(-2.93%)
Nov 09, 2018 3.836 3.836 3.684 3.760 251,540 -0.02(-0.45%)
Nov 08, 2018 3.861 3.895 3.734 3.777 70,681 -0.09(-2.41%)
Nov 07, 2018 3.912 4.065 3.836 3.870 107,163 -0.05(-1.30%)
Nov 06, 2018 3.802 3.954 3.800 3.921 99,857 +0.16(+4.28%)
Nov 05, 2018 3.785 3.794 3.751 3.760 57,795 -0.01(-0.22%)
Nov 02, 2018 3.768 3.853 3.734 3.768 95,065 +0.04(+1.14%)
Nov 01, 2018 3.641 3.743 3.641 3.726 62,077 +0.07(+1.85%)
Oct 31, 2018 3.709 3.709 3.616 3.658 105,003 +0.04(+1.17%)
Oct 30, 2018 3.446 3.624 3.446 3.616 59,943 +0.17(+4.91%)
Oct 29, 2018 3.438 3.582 3.413 3.446 58,416 +0.03(+0.74%)
Oct 26, 2018 3.396 3.459 3.370 3.421 189,304 +0.00(+0.00%)
Oct 25, 2018 3.480 3.565 3.404 3.421 72,680 -0.04(-1.22%)
Oct 24, 2018 3.531 3.531 3.404 3.463 123,806 -0.07(-2.04%)
Oct 23, 2018 3.413 3.684 3.396 3.535 116,931 +0.12(+3.60%)
Oct 22, 2018 3.540 3.540 3.396 3.413 74,408 -0.13(-3.59%)
Oct 19, 2018 3.573 3.607 3.480 3.540 70,974 -0.04(-1.18%)
Oct 18, 2018 3.726 3.726 3.514 3.582 97,095 -0.16(-4.30%)
Oct 17, 2018 3.692 3.836 3.497 3.743 78,159 -0.04(-1.12%)
Oct 16, 2018 3.734 3.811 3.722 3.785 172,569 +0.08(+2.05%)
Oct 15, 2018 3.599 3.743 3.582 3.709 89,394 +0.11(+3.06%)
Oct 12, 2018 3.556 3.624 3.523 3.599 104,513 +0.06(+1.67%)
Oct 11, 2018 3.624 3.789 3.523 3.540 177,319 -0.08(-2.34%)
Oct 10, 2018 3.853 3.853 3.607 3.624 218,702 -0.19(-5.10%)
Oct 09, 2018 3.878 3.933 3.785 3.819 73,548 -0.05(-1.31%)
Oct 08, 2018 3.844 3.921 3.819 3.870 72,132 +0.03(+0.88%)
Oct 05, 2018 3.836 3.904 3.819 3.836 63,534 -0.04(-1.09%)
Oct 04, 2018 3.895 3.929 3.785 3.878 152,010 +0.00(+0.00%)
Oct 03, 2018 3.836 3.980 3.827 3.878 84,317 +0.05(+1.33%)
Oct 02, 2018 3.811 3.853 3.811 3.827 75,381 +0.01(+0.22%)
Oct 01, 2018 3.921 3.921 3.811 3.819 112,157 -0.08(-1.96%)
Sep 28, 2018 3.904 3.946 3.878 3.895 41,096 -0.01(-0.22%)
Sep 27, 2018 3.878 3.980 3.878 3.904 44,785 +0.01(+0.22%)
Sep 26, 2018 3.895 3.946 3.853 3.895 173,200 +0.00(+0.00%)
Sep 25, 2018 3.971 3.980 3.895 3.895 64,895 -0.06(-1.50%)
Sep 24, 2018 4.039 4.107 3.946 3.954 59,231 -0.08(-1.89%)
Sep 21, 2018 4.005 4.149 4.005 4.031 125,415 +0.01(+0.21%)
Sep 20, 2018 3.946 4.065 3.946 4.022 99,449 +0.07(+1.71%)
Sep 19, 2018 4.005 4.093 3.921 3.954 85,253 -0.03(-0.64%)
Sep 18, 2018 4.031 4.081 3.921 3.980 130,342 -0.06(-1.47%)
Sep 17, 2018 4.081 4.175 4.039 4.039 186,456 -0.13(-3.05%)
Sep 14, 2018 4.225 4.268 4.158 4.166 61,999 -0.07(-1.60%)
Sep 13, 2018 4.209 4.276 4.200 4.234 113,419 +0.04(+1.01%)
Sep 12, 2018 4.251 4.261 4.073 4.192 129,864 -0.07(-1.59%)
Sep 11, 2018 4.369 4.403 4.234 4.259 91,287 -0.14(-3.27%)
Sep 10, 2018 4.446 4.471 4.352 4.403 89,215 +0.02(+0.39%)
Sep 07, 2018 4.336 4.437 4.268 4.386 100,852 +0.04(+0.97%)
Sep 06, 2018 4.234 4.378 4.217 4.344 78,092 +0.10(+2.40%)
Sep 05, 2018 4.285 4.293 4.200 4.242 76,680 -0.05(-1.18%)
Sep 04, 2018 4.336 4.364 4.259 4.293 59,166 -0.08(-1.93%)
Aug 31, 2018 4.378 4.378 4.378 0 +0.05(+1.17%)
Aug 30, 2018 4.420 4.420 4.302 4.327 129,806 -0.08(-1.92%)
Aug 29, 2018 4.471 4.471 4.386 4.412 193,322 -0.03(-0.57%)
Aug 28, 2018 4.513 4.544 4.420 4.437 66,352 -0.08(-1.69%)
Aug 27, 2018 4.530 4.606 4.488 4.513 59,480 -0.03(-0.75%)
Aug 24, 2018 4.564 4.640 4.479 4.547 174,661 +0.02(+0.37%)
Aug 23, 2018 4.547 4.690 4.522 4.530 110,916 +0.00(+0.00%)
Aug 22, 2018 4.497 4.690 4.497 4.530 186,907 +0.01(+0.19%)
Aug 21, 2018 4.530 4.606 4.488 4.522 195,231 +0.05(+1.13%)
Aug 20, 2018 4.379 4.547 4.346 4.472 274,812 +0.15(+3.50%)
Aug 17, 2018 4.203 4.463 4.077 4.321 284,286 +0.18(+4.25%)
Aug 16, 2018 3.524 4.271 3.524 4.144 912,105 +0.62(+17.62%)
Aug 15, 2018 3.750 3.800 3.473 3.524 189,154 -0.25(-6.67%)
Aug 14, 2018 3.717 3.859 3.717 3.775 119,482 +0.04(+1.12%)
Aug 13, 2018 3.792 3.792 3.700 3.733 97,792 -0.06(-1.55%)
Aug 10, 2018 3.809 3.859 3.750 3.792 124,203 -0.04(-1.09%)
Aug 09, 2018 4.019 4.052 3.813 3.834 205,453 -0.20(-4.99%)
Aug 08, 2018 4.077 4.102 4.002 4.035 81,900 -0.05(-1.23%)
Aug 07, 2018 4.060 4.128 4.027 4.086 97,985 +0.02(+0.41%)
Aug 06, 2018 3.993 4.111 3.993 4.069 73,958 +0.07(+1.68%)
Aug 03, 2018 4.019 4.077 3.943 4.002 94,404 -0.03(-0.63%)
Aug 02, 2018 4.086 4.086 3.893 4.027 111,953 -0.09(-2.24%)
Aug 01, 2018 4.102 4.119 4.044 4.119 68,043 +0.02(+0.41%)
Jul 31, 2018 4.044 4.170 4.035 4.102 67,688 +0.06(+1.45%)
Jul 30, 2018 4.144 4.182 4.027 4.044 140,128 -0.05(-1.23%)
Jul 27, 2018 4.153 4.178 4.086 4.094 126,945 -0.02(-0.41%)
Jul 26, 2018 4.186 4.077 4.111 101,011 -0.01(-0.20%)
Jul 25, 2018 4.195 4.270 4.073 4.119 131,890 -0.10(-2.39%)
Jul 24, 2018 4.413 4.211 4.220 177,289 -0.14(-3.27%)
Jul 23, 2018 4.379 4.430 4.362 4.362 57,021 -0.04(-0.95%)
Jul 20, 2018 4.463 4.488 4.396 4.404 70,030 -0.06(-1.32%)
Jul 19, 2018 4.421 4.539 4.405 4.463 37,196 +0.03(+0.57%)
Jul 18, 2018 4.446 4.463 4.388 4.438 52,296 -0.01(-0.19%)
Jul 17, 2018 4.421 4.472 4.413 4.446 63,181 +0.00(+0.00%)
Jul 16, 2018 4.522 4.522 4.379 4.446 178,909 -0.07(-1.49%)
Jul 13, 2018 4.505 4.614 4.480 4.514 89,171 +0.02(+0.37%)
Jul 12, 2018 4.488 4.547 4.404 4.497 58,052 +0.03(+0.75%)
Jul 11, 2018 4.623 4.648 4.446 4.463 83,409 -0.22(-4.66%)
Jul 10, 2018 4.681 4.727 4.606 4.681 94,231 +0.00(+0.00%)
Jul 09, 2018 4.706 4.753 4.606 4.681 110,406 -0.03(-0.71%)
Jul 06, 2018 4.774 4.555 4.715 143,724 +0.07(+1.44%)
Jul 05, 2018 4.463 4.690 4.446 4.648 122,729 +0.20(+4.53%)
Jul 03, 2018 4.446 4.446 4.446 0 -0.09(-2.03%)
Jul 02, 2018 4.446 4.589 4.405 4.539 177,610 +0.06(+1.31%)
Jun 29, 2018 4.446 4.564 4.371 4.480 214,239 +0.05(+1.14%)
Jun 28, 2018 4.463 4.497 4.388 4.430 268,843 -0.04(-0.94%)
Jun 27, 2018 4.497 4.667 4.413 4.472 313,320 -0.05(-1.11%)
Jun 26, 2018 4.304 4.597 4.237 4.522 808,758 +0.22(+5.07%)
Jun 25, 2018 4.312 4.379 4.119 4.304 757,267 +0.01(+0.20%)
Jun 22, 2018 4.329 4.404 4.287 4.295 3,471,633 -0.03(-0.58%)
Jun 21, 2018 4.446 4.476 4.321 4.321 230,041 -0.12(-2.65%)
Jun 20, 2018 4.530 4.555 4.413 4.438 179,030 -0.10(-2.22%)
Jun 19, 2018 4.438 4.597 4.362 4.539 266,430 +0.06(+1.31%)
Jun 18, 2018 4.472 4.519 4.438 4.480 117,869 -0.01(-0.19%)
Jun 15, 2018 4.530 4.463 4.488 166,408 +0.03(+0.56%)
Jun 14, 2018 4.497 4.530 4.413 4.463 159,492 -0.03(-0.75%)
Jun 13, 2018 4.522 4.572 4.472 4.497 117,350 -0.04(-0.92%)
Jun 12, 2018 4.639 4.656 4.505 4.539 194,591 -0.08(-1.82%)
Jun 11, 2018 4.614 4.648 4.597 4.623 197,498 +0.02(+0.36%)
Jun 08, 2018 4.748 4.782 4.572 4.606 218,647 -0.15(-3.17%)
Jun 07, 2018 4.824 4.831 4.748 4.757 96,311 -0.05(-1.05%)
Jun 06, 2018 4.782 4.866 4.740 4.807 165,759 +0.01(+0.17%)
Jun 05, 2018 4.723 4.832 4.681 4.799 163,566 +0.06(+1.24%)
Jun 04, 2018 4.639 4.883 4.597 4.740 125,665 +0.11(+2.36%)
Jun 01, 2018 4.639 4.656 4.530 4.631 151,277 +0.02(+0.36%)
May 31, 2018 4.665 4.748 4.614 4.614 118,964 -0.04(-0.90%)
May 30, 2018 4.732 4.753 4.614 4.656 156,816 -0.07(-1.42%)
May 29, 2018 4.740 4.799 4.698 4.723 70,460 -0.02(-0.35%)
May 25, 2018 4.740 4.740 4.740 0 +0.08(+1.62%)
May 24, 2018 4.665 4.681 4.530 4.665 163,943 +0.01(+0.27%)
May 23, 2018 4.732 4.748 4.614 4.652 113,749 -0.09(-1.86%)
May 22, 2018 4.774 4.816 4.732 4.740 85,338 -0.04(-0.88%)
May 21, 2018 4.723 4.824 4.705 4.782 87,094 +0.08(+1.79%)
May 18, 2018 4.748 4.824 4.690 4.698 145,050 -0.03(-0.71%)
May 17, 2018 4.706 4.857 4.681 4.732 157,785 +0.03(+0.71%)
May 16, 2018 4.656 4.753 4.656 4.698 161,599 +0.03(+0.72%)
May 15, 2018 4.665 4.705 4.581 4.665 168,818 +0.01(+0.18%)
May 14, 2018 4.639 4.681 4.614 4.656 155,196 +0.02(+0.36%)
May 11, 2018 4.681 4.711 4.614 4.639 105,177 -0.01(-0.18%)
May 10, 2018 4.656 4.790 4.623 4.648 109,459 +0.01(+0.18%)
May 09, 2018 4.765 4.799 4.623 4.639 157,870 -0.13(-2.81%)
May 08, 2018 4.799 4.849 4.698 4.774 126,437 -0.02(-0.35%)
May 07, 2018 4.866 4.908 4.757 4.790 102,446 -0.07(-1.38%)
May 04, 2018 4.891 4.960 4.828 4.857 90,509 +0.02(+0.35%)
May 03, 2018 4.907 4.924 4.674 4.841 213,244 -0.07(-1.52%)
May 02, 2018 4.965 5.057 4.916 4.916 100,483 -0.07(-1.34%)
May 01, 2018 5.115 5.140 4.799 4.982 284,237 -0.12(-2.28%)
Apr 30, 2018 4.949 5.148 4.824 5.099 333,487 +0.15(+3.03%)
Apr 27, 2018 4.907 5.065 4.907 4.949 247,724 +0.04(+0.85%)
Apr 26, 2018 4.674 4.990 4.575 4.907 440,750 +0.21(+4.42%)
Apr 25, 2018 4.658 4.774 4.256 4.699 491,281 +0.17(+3.86%)
Apr 24, 2018 5.240 5.248 4.392 4.525 412,271 -0.72(-13.65%)
Apr 23, 2018 6.321 6.346 5.215 5.240 405,457 -1.12(-17.65%)
Apr 20, 2018 6.371 6.471 6.255 6.363 81,779 -0.03(-0.52%)
Apr 19, 2018 6.429 6.488 6.388 6.396 70,124 -0.10(-1.54%)
Apr 18, 2018 6.496 6.587 6.379 6.496 60,222 +0.00(+0.00%)
Apr 17, 2018 6.438 6.537 6.438 6.496 41,147 +0.08(+1.30%)
Apr 16, 2018 6.404 6.471 6.352 6.413 28,901 +0.02(+0.39%)
Apr 13, 2018 6.413 6.446 6.321 6.388 38,443 -0.01(-0.13%)
Apr 12, 2018 6.363 6.471 6.363 6.396 38,882 +0.03(+0.52%)
Apr 11, 2018 6.330 6.583 6.315 6.363 33,960 +0.00(+0.00%)
Apr 10, 2018 6.313 6.388 6.263 6.363 46,912 +0.11(+1.73%)
Apr 09, 2018 6.379 6.413 6.255 6.255 53,680 -0.11(-1.70%)
Apr 06, 2018 6.471 6.542 6.322 6.363 70,408 -0.17(-2.55%)
Apr 05, 2018 6.546 6.578 6.463 6.529 48,485 +0.00(+0.00%)
Apr 04, 2018 6.479 6.596 6.479 6.529 70,205 -0.02(-0.25%)
Apr 03, 2018 6.521 6.587 6.451 6.546 65,085 +0.07(+1.03%)
Apr 02, 2018 6.729 6.745 6.429 6.479 56,328 -0.27(-3.95%)
Mar 29, 2018 6.745 6.745 6.745 0 +0.03(+0.50%)
Mar 28, 2018 6.571 6.737 6.379 6.712 145,260 +0.12(+1.89%)
Mar 27, 2018 6.496 6.704 6.488 6.587 133,888 +0.11(+1.67%)
Mar 26, 2018 6.604 6.604 6.384 6.479 105,682 -0.02(-0.26%)
Mar 23, 2018 6.562 6.658 6.479 6.496 115,360 -0.06(-0.89%)
Mar 22, 2018 6.512 6.654 6.512 6.554 106,574 -0.02(-0.25%)
Mar 21, 2018 6.637 6.687 6.521 6.571 86,842 -0.02(-0.25%)
Mar 20, 2018 6.521 6.654 6.317 6.587 68,976 +0.07(+1.15%)
Mar 19, 2018 6.546 6.571 6.313 6.512 97,882 -0.02(-0.38%)
Mar 16, 2018 6.463 6.562 6.438 6.537 142,405 +0.05(+0.77%)
Mar 15, 2018 6.571 6.612 6.346 6.488 62,441 -0.08(-1.27%)
Mar 14, 2018 6.762 6.762 6.546 6.571 34,786 -0.17(-2.47%)
Mar 13, 2018 6.779 6.933 6.712 6.737 38,554 +0.00(+0.00%)
Mar 12, 2018 6.837 6.937 6.712 6.737 35,115 -0.10(-1.46%)
Mar 09, 2018 6.629 6.837 6.471 6.837 58,298 +0.25(+3.79%)
Mar 08, 2018 6.695 6.712 6.497 6.587 90,834 -0.11(-1.61%)
Mar 07, 2018 6.363 6.745 6.346 6.695 69,136 +0.27(+4.14%)
Mar 06, 2018 6.458 6.471 6.346 6.429 65,993 -0.01(-0.13%)
Mar 05, 2018 6.413 6.579 6.271 6.438 96,272 -0.04(-0.64%)
Mar 02, 2018 6.488 6.537 6.171 6.479 108,952 -0.02(-0.26%)
Mar 01, 2018 6.479 6.604 6.440 6.496 83,425 +0.00(+0.00%)
Feb 28, 2018 6.720 6.829 6.471 6.496 225,219 -0.22(-3.34%)
Feb 27, 2018 6.903 6.941 6.695 6.720 64,296 -0.16(-2.30%)
Feb 26, 2018 6.928 6.987 6.779 6.878 72,846 -0.04(-0.60%)
Feb 23, 2018 6.829 6.937 6.720 6.920 66,596 +0.10(+1.46%)
Feb 22, 2018 6.912 6.970 6.812 6.820 53,521 -0.07(-0.97%)
Feb 21, 2018 6.845 7.061 6.820 6.887 84,827 +0.06(+0.85%)
Feb 20, 2018 6.995 7.043 6.812 6.829 63,683 -0.21(-2.96%)
Feb 16, 2018 7.036 7.036 7.036 0 +0.05(+0.71%)
Feb 15, 2018 7.170 7.170 6.945 6.987 103,595 -0.14(-1.98%)
Feb 14, 2018 7.020 7.203 7.003 7.128 109,614 +0.02(+0.35%)
Feb 13, 2018 7.036 7.236 6.945 7.103 140,881 +0.00(+0.00%)
Feb 12, 2018 7.120 7.294 6.927 7.103 195,722 +0.02(+0.35%)
Feb 09, 2018 7.161 7.186 6.804 7.078 275,724 +0.01(+0.12%)
Feb 08, 2018 7.303 7.319 7.086 7.070 222,801 -0.16(-2.19%)
Feb 07, 2018 6.396 7.386 6.396 7.228 896,318 +0.81(+12.56%)
Feb 06, 2018 6.238 6.521 6.238 6.421 130,483 -0.05(-0.77%)
Feb 05, 2018 6.571 6.716 6.338 6.471 107,058 -0.14(-2.14%)
Feb 02, 2018 6.496 6.604 6.413 6.612 117,740 +0.08(+1.27%)
Feb 01, 2018 6.570 6.727 6.529 6.529 126,076 -0.03(-0.50%)
Jan 31, 2018 6.827 6.986 6.529 6.562 178,556 -0.24(-3.52%)
Jan 30, 2018 6.843 6.930 6.703 6.802 140,277 -0.07(-1.08%)
Jan 29, 2018 6.612 7.025 6.604 6.876 112,773 +0.24(+3.61%)
Jan 26, 2018 6.860 6.860 6.570 6.637 140,392 -0.17(-2.55%)
Jan 25, 2018 5.884 6.818 5.884 6.810 389,761 +1.20(+21.35%)
Jan 24, 2018 5.752 5.752 5.546 5.612 126,360 -0.13(-2.30%)
Jan 23, 2018 5.670 5.761 5.579 5.744 46,050 +0.03(+0.58%)
Jan 22, 2018 5.827 5.827 5.628 5.711 59,681 -0.12(-2.12%)
Jan 19, 2018 5.661 5.860 5.661 5.835 89,026 +0.17(+3.07%)
Jan 18, 2018 5.678 5.736 5.537 5.661 69,267 -0.04(-0.72%)
Jan 17, 2018 5.818 5.934 5.653 5.703 96,931 -0.07(-1.15%)
Jan 16, 2018 5.785 5.951 5.628 5.769 109,465 +0.02(+0.29%)
Jan 12, 2018 5.752 5.752 5.752 0 -0.14(-2.38%)
Jan 11, 2018 5.653 5.909 5.628 5.893 75,865 +0.24(+4.24%)
Jan 10, 2018 5.727 5.917 5.603 5.653 104,871 -0.07(-1.16%)
Jan 09, 2018 5.909 5.937 5.711 5.719 96,758 -0.20(-3.35%)
Jan 08, 2018 5.984 6.078 5.918 5.918 46,010 -0.08(-1.38%)
Jan 05, 2018 6.066 6.091 5.975 6.000 93,688 -0.04(-0.68%)
Jan 04, 2018 5.670 6.203 5.653 6.042 234,960 +0.40(+7.03%)
Jan 03, 2018 5.620 5.744 5.595 5.645 36,900 +0.02(+0.29%)
Jan 02, 2018 5.686 5.801 5.595 5.628 68,182 -0.06(-1.02%)
Dec 29, 2017 5.686 5.686 5.686 0 -0.08(-1.43%)
Dec 28, 2017 5.595 5.860 5.569 5.769 157,940 +0.17(+3.10%)
Dec 27, 2017 5.603 5.781 5.554 5.595 70,279 -0.01(-0.15%)
Dec 26, 2017 5.703 5.777 5.579 5.603 98,752 -0.09(-1.60%)
Dec 22, 2017 5.827 5.963 5.694 5.694 54,274 -0.10(-1.71%)
Dec 21, 2017 5.769 5.886 5.761 5.794 90,729 +0.04(+0.72%)
Dec 20, 2017 5.785 5.860 5.711 5.752 129,818 -0.02(-0.43%)
Dec 19, 2017 5.951 6.033 5.744 5.777 82,434 -0.17(-2.78%)
Dec 18, 2017 5.951 6.190 5.884 5.942 121,907 -0.02(-0.28%)
Dec 15, 2017 5.719 6.075 5.696 5.959 220,577 +0.25(+4.34%)
Dec 14, 2017 5.843 5.975 5.645 5.711 114,765 -0.14(-2.40%)
Dec 13, 2017 5.645 5.906 5.628 5.851 162,159 +0.21(+3.81%)
Dec 12, 2017 5.546 5.777 5.488 5.637 204,644 +0.12(+2.10%)
Dec 11, 2017 5.380 5.537 5.372 5.521 87,296 +0.12(+2.30%)
Dec 08, 2017 5.455 5.542 5.356 5.397 104,810 -0.04(-0.76%)
Dec 07, 2017 5.463 5.561 5.389 5.438 80,124 +0.00(+0.00%)
Dec 06, 2017 5.446 5.637 5.372 5.438 119,209 +0.00(+0.00%)
Dec 05, 2017 5.504 5.603 5.413 5.438 78,884 -0.06(-1.05%)
Dec 04, 2017 5.554 5.554 5.488 5.496 103,617 -0.02(-0.45%)
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.