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 )

15.60 -0.09 (-0.57%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Dec 31, 2007 11.99 12.23 11.82 11.94 404,326 -0.13(-1.09%)
Dec 28, 2007 12.70 12.83 12.03 12.07 244,649 -0.48(-3.82%)
Dec 27, 2007 12.87 13.07 12.43 12.55 314,751 -0.32(-2.50%)
Dec 26, 2007 12.73 13.06 12.62 12.87 427,508 +0.09(+0.72%)
Dec 24, 2007 12.94 13.17 12.71 12.78 124,042 -0.33(-2.55%)
Dec 21, 2007 12.58 13.37 12.12 13.11 588,575 +0.73(+5.88%)
Dec 20, 2007 12.37 12.43 12.01 12.39 276,527 +0.17(+1.40%)
Dec 19, 2007 12.20 12.32 11.88 12.22 356,688 +0.02(+0.16%)
Dec 18, 2007 12.15 12.29 11.76 12.20 381,365 +0.18(+1.47%)
Dec 17, 2007 12.35 12.50 12.01 12.02 248,532 -0.43(-3.48%)
Dec 14, 2007 12.58 12.72 12.29 12.45 232,490 -0.30(-2.32%)
Dec 13, 2007 12.43 12.85 12.43 12.75 137,767 +0.19(+1.52%)
Dec 12, 2007 13.11 13.11 12.22 12.56 224,877 -0.19(-1.49%)
Dec 11, 2007 12.54 13.11 12.36 12.75 408,262 +0.25(+1.99%)
Dec 10, 2007 13.23 13.26 12.12 12.50 406,542 -0.71(-5.37%)
Dec 07, 2007 13.19 13.21 12.92 13.21 229,807 +0.14(+1.10%)
Dec 06, 2007 12.77 13.08 12.61 13.06 340,248 +0.29(+2.26%)
Dec 05, 2007 12.61 12.77 12.37 12.77 315,466 +0.34(+2.74%)
Dec 04, 2007 12.80 12.94 12.31 12.43 476,036 -0.49(-3.81%)
Dec 03, 2007 13.53 13.53 12.88 12.92 458,072 -0.63(-4.65%)
Nov 30, 2007 13.70 13.80 13.46 13.55 203,075 +0.08(+0.58%)
Nov 29, 2007 13.93 13.99 13.28 13.47 167,894 -0.56(-3.97%)
Nov 28, 2007 13.59 14.03 13.44 14.03 325,283 +0.62(+4.60%)
Nov 27, 2007 13.11 13.45 12.94 13.42 341,041 +0.30(+2.30%)
Nov 26, 2007 13.20 13.63 12.88 13.11 515,097 -0.09(-0.65%)
Nov 23, 2007 13.07 13.29 12.84 13.20 55,843 +0.26(+1.98%)
Nov 21, 2007 13.00 13.19 12.73 12.94 196,071 -0.19(-1.45%)
Nov 20, 2007 12.60 13.40 12.54 13.13 423,718 +0.52(+4.11%)
Nov 19, 2007 12.82 13.07 12.29 12.62 369,114 -0.33(-2.53%)
Nov 16, 2007 12.96 13.05 12.65 12.94 467,414 +0.03(+0.25%)
Nov 15, 2007 13.28 13.39 12.69 12.91 324,337 -0.45(-3.34%)
Nov 14, 2007 13.69 13.76 13.20 13.36 548,318 -0.28(-2.02%)
Nov 13, 2007 13.25 13.70 12.79 13.63 607,153 +0.56(+4.26%)
Nov 12, 2007 12.58 13.32 12.28 13.07 727,339 +0.49(+3.86%)
Nov 09, 2007 12.16 12.79 11.97 12.59 479,546 +0.21(+1.70%)
Nov 08, 2007 11.65 12.48 11.57 12.38 461,406 +0.80(+6.91%)
Nov 07, 2007 12.01 12.07 11.48 11.58 430,707 -0.56(-4.59%)
Nov 06, 2007 11.69 12.20 11.51 12.14 345,814 +0.47(+4.05%)
Nov 05, 2007 11.45 11.92 11.43 11.66 440,155 +0.03(+0.23%)
Nov 02, 2007 11.74 12.10 11.54 11.64 377,721 -0.04(-0.34%)
Nov 01, 2007 12.18 12.27 11.67 11.68 453,956 -0.72(-5.82%)
Oct 31, 2007 12.29 12.71 12.16 12.40 500,330 +0.21(+1.72%)
Oct 30, 2007 12.40 12.50 11.93 12.19 530,643 -0.31(-2.47%)
Oct 29, 2007 13.11 13.93 12.30 12.50 655,732 -0.49(-3.79%)
Oct 26, 2007 12.20 13.24 11.52 12.99 2,399,140 -1.31(-9.17%)
Oct 25, 2007 14.49 14.53 14.17 14.30 369,158 -0.08(-0.55%)
Oct 24, 2007 14.53 14.69 14.31 14.38 457,575 -0.31(-2.14%)
Oct 23, 2007 14.76 14.97 14.25 14.70 390,359 -0.11(-0.71%)
Oct 22, 2007 13.42 14.97 12.63 14.80 736,397 +1.21(+8.93%)
Oct 19, 2007 14.28 14.28 13.29 13.59 271,924 -0.72(-5.04%)
Oct 18, 2007 13.99 14.31 13.72 14.31 133,838 +0.26(+1.82%)
Oct 17, 2007 14.01 14.41 13.63 14.05 284,022 +0.20(+1.47%)
Oct 16, 2007 13.96 13.97 13.68 13.85 277,038 -0.18(-1.26%)
Oct 15, 2007 14.27 14.56 13.74 14.03 217,068 -0.31(-2.20%)
Oct 12, 2007 14.58 14.59 14.24 14.34 169,775 -0.18(-1.26%)
Oct 11, 2007 15.12 15.12 14.31 14.52 189,990 -0.51(-3.36%)
Oct 10, 2007 14.86 15.12 14.59 15.03 264,784 +0.17(+1.15%)
Oct 09, 2007 14.99 15.01 14.53 14.86 230,636 -0.12(-0.79%)
Oct 08, 2007 14.92 15.09 14.75 14.98 214,759 +0.10(+0.66%)
Oct 05, 2007 14.41 15.08 14.31 14.88 534,154 +0.50(+3.47%)
Oct 04, 2007 14.83 14.83 14.20 14.38 420,510 -0.45(-3.01%)
Oct 03, 2007 14.39 14.85 14.07 14.83 506,704 +0.54(+3.76%)
Oct 02, 2007 13.86 14.43 13.78 14.29 482,400 +0.47(+3.37%)
Oct 01, 2007 13.48 13.93 13.42 13.82 565,198 +0.36(+2.68%)
Sep 28, 2007 13.72 13.84 13.34 13.46 174,054 -0.24(-1.77%)
Sep 27, 2007 13.61 13.82 13.46 13.70 139,447 +0.20(+1.46%)
Sep 26, 2007 13.84 13.84 13.49 13.51 208,121 -0.30(-2.14%)
Sep 25, 2007 13.72 13.84 13.31 13.80 510,133 +0.03(+0.19%)
Sep 24, 2007 13.66 13.97 13.50 13.78 442,746 +0.17(+1.25%)
Sep 21, 2007 13.60 13.88 13.44 13.61 399,238 +0.11(+0.83%)
Sep 20, 2007 13.40 13.62 13.36 13.49 177,963 +0.03(+0.24%)
Sep 19, 2007 13.42 13.68 13.26 13.46 365,700 +0.09(+0.64%)
Sep 18, 2007 13.07 13.54 13.04 13.38 654,793 +0.36(+2.77%)
Sep 17, 2007 12.89 13.27 12.89 13.02 735,424 +0.14(+1.07%)
Sep 14, 2007 13.11 13.19 12.85 12.88 273,779 -0.36(-2.73%)
Sep 13, 2007 13.28 13.76 13.15 13.24 371,575 -0.02(-0.15%)
Sep 12, 2007 13.10 13.32 12.92 13.26 187,762 +0.16(+1.20%)
Sep 11, 2007 12.78 13.25 12.65 13.10 292,389 +0.41(+3.26%)
Sep 10, 2007 12.71 13.09 12.44 12.69 205,034 +0.06(+0.47%)
Sep 07, 2007 13.07 13.07 12.58 12.63 289,685 -0.64(-4.80%)
Sep 06, 2007 13.34 13.42 13.06 13.27 145,253 -0.09(-0.64%)
Sep 05, 2007 13.72 13.78 12.88 13.35 308,576 -0.39(-2.82%)
Sep 04, 2007 13.32 14.03 13.26 13.74 535,580 +0.43(+3.25%)
Aug 31, 2007 13.52 13.52 13.20 13.30 333,567 +0.05(+0.35%)
Aug 30, 2007 13.38 13.44 13.11 13.26 222,955 -0.20(-1.46%)
Aug 29, 2007 12.89 13.53 12.89 13.46 449,898 +0.26(+1.99%)
Aug 28, 2007 13.25 13.45 12.98 13.19 468,268 -0.24(-1.81%)
Aug 27, 2007 13.05 13.70 13.05 13.44 846,119 +0.47(+3.64%)
Aug 24, 2007 13.12 13.19 12.79 12.96 638,088 +0.11(+0.82%)
Aug 23, 2007 13.19 13.38 12.71 12.86 1,675,681 +0.10(+0.82%)
Aug 22, 2007 11.81 12.83 11.70 12.75 621,674 +1.12(+9.65%)
Aug 21, 2007 11.51 11.80 11.45 11.63 152,759 +0.01(+0.06%)
Aug 20, 2007 11.41 11.62 11.24 11.62 307,540 +0.29(+2.55%)
Aug 17, 2007 11.65 11.98 11.23 11.34 523,890 +0.18(+1.65%)
Aug 16, 2007 11.09 11.24 10.65 11.15 390,659 +0.06(+0.53%)
Aug 15, 2007 11.32 11.48 11.08 11.09 257,022 -0.27(-2.37%)
Aug 14, 2007 11.53 11.69 11.26 11.36 111,014 -0.14(-1.25%)
Aug 13, 2007 11.14 11.83 11.14 11.51 270,752 +0.41(+3.73%)
Aug 10, 2007 10.77 11.21 10.63 11.09 542,149 +0.19(+1.75%)
Aug 09, 2007 10.91 11.17 10.68 10.90 728,432 -0.26(-2.35%)
Aug 08, 2007 10.70 11.32 10.61 11.17 841,666 +0.56(+5.26%)
Aug 07, 2007 10.61 10.88 10.52 10.61 821,207 -0.07(-0.68%)
Aug 06, 2007 10.61 10.94 10.30 10.68 519,366 +0.10(+0.93%)
Aug 03, 2007 10.54 11.07 10.53 10.58 201,682 -0.21(-1.95%)
Aug 02, 2007 10.87 10.91 10.67 10.79 207,038 -0.01(-0.06%)
Aug 01, 2007 10.90 11.16 10.69 10.80 247,657 -0.14(-1.26%)
Jul 31, 2007 10.81 11.30 10.81 10.94 244,799 +0.15(+1.40%)
Jul 30, 2007 10.79 10.90 10.41 10.79 338,393 +0.02(+0.18%)
Jul 27, 2007 11.21 11.21 10.76 10.77 462,488 -0.45(-4.03%)
Jul 26, 2007 11.39 11.55 10.87 11.22 226,783 -0.35(-3.01%)
Jul 25, 2007 11.67 11.80 11.33 11.57 183,969 -0.02(-0.17%)
Jul 24, 2007 11.76 11.91 11.42 11.59 268,515 -0.30(-2.54%)
Jul 23, 2007 11.80 11.98 11.70 11.89 229,254 +0.20(+1.68%)
Jul 20, 2007 12.14 12.15 11.65 11.69 183,795 -0.47(-3.88%)
Jul 19, 2007 12.20 12.24 11.90 12.16 219,285 +0.02(+0.16%)
Jul 18, 2007 11.94 12.15 11.80 12.14 137,026 +0.16(+1.31%)
Jul 17, 2007 12.21 12.23 11.99 11.99 147,963 -0.22(-1.83%)
Jul 16, 2007 12.18 12.30 11.96 12.21 127,605 +0.05(+0.38%)
Jul 13, 2007 12.14 12.27 12.14 12.16 132,708 -0.03(-0.27%)
Jul 12, 2007 11.90 12.32 11.83 12.20 210,910 +0.37(+3.16%)
Jul 11, 2007 12.03 12.08 11.78 11.82 194,155 -0.17(-1.42%)
Jul 10, 2007 12.14 12.20 11.93 11.99 191,983 -0.23(-1.88%)
Jul 09, 2007 12.23 12.30 12.20 12.22 110,561 +0.00(+0.00%)
Jul 06, 2007 12.10 12.31 12.08 12.22 226,761 +0.12(+0.98%)
Jul 05, 2007 11.97 12.16 11.91 12.10 268,096 +0.11(+0.93%)
Jul 03, 2007 11.99 12.26 11.89 11.99 179,218 +0.05(+0.39%)
Jul 02, 2007 11.80 12.26 11.69 11.95 404,209 +0.20(+1.73%)
Jun 29, 2007 11.84 11.93 11.70 11.74 253,390 -0.07(-0.56%)
Jun 28, 2007 11.74 11.85 11.74 11.81 306,654 +0.03(+0.28%)
Jun 27, 2007 11.82 11.87 11.68 11.78 294,619 -0.11(-0.94%)
Jun 26, 2007 11.73 11.91 11.53 11.89 483,290 +0.23(+1.97%)
Jun 25, 2007 11.49 12.10 11.49 11.66 539,589 +0.05(+0.40%)
Jun 22, 2007 11.49 11.69 11.41 11.61 1,049,763 +0.10(+0.85%)
Jun 21, 2007 11.38 11.64 11.37 11.51 461,957 +0.13(+1.15%)
Jun 20, 2007 11.34 11.81 11.24 11.38 2,028,712 +1.36(+13.62%)
Jun 19, 2007 9.880 10.14 9.880 10.02 451,502 +0.05(+0.53%)
Jun 18, 2007 10.06 10.10 9.945 9.965 161,729 -0.04(-0.39%)
Jun 15, 2007 9.972 10.09 9.854 10.00 483,208 +0.19(+1.94%)
Jun 14, 2007 10.03 10.17 9.749 9.814 350,592 -0.24(-2.41%)
Jun 13, 2007 9.959 10.12 9.847 10.06 195,417 +0.11(+1.12%)
Jun 12, 2007 10.07 10.16 9.873 9.945 122,250 -0.16(-1.62%)
Jun 11, 2007 10.08 10.17 9.959 10.11 78,619 +0.04(+0.39%)
Jun 08, 2007 9.873 10.13 9.854 10.07 325,004 +0.22(+2.20%)
Jun 07, 2007 9.939 10.04 9.840 9.854 168,750 -0.06(-0.60%)
Jun 06, 2007 9.991 10.08 9.906 9.913 124,769 -0.15(-1.50%)
Jun 05, 2007 10.01 10.14 9.945 10.06 150,489 +0.02(+0.20%)
Jun 04, 2007 10.06 10.19 9.972 10.04 167,453 -0.09(-0.84%)
Jun 01, 2007 10.07 10.20 9.985 10.13 155,443 +0.12(+1.18%)
May 31, 2007 9.768 10.02 9.768 10.01 109,913 +0.05(+0.53%)
May 30, 2007 9.840 10.03 9.749 9.959 112,221 +0.04(+0.40%)
May 29, 2007 9.932 10.06 9.840 9.919 159,661 +0.05(+0.47%)
May 25, 2007 9.926 10.04 9.808 9.873 149,494 -0.03(-0.33%)
May 24, 2007 9.959 10.07 9.738 9.906 263,531 -0.09(-0.85%)
May 23, 2007 9.926 10.07 9.854 9.991 260,490 +0.11(+1.13%)
May 22, 2007 9.840 10.02 9.814 9.880 141,250 +0.04(+0.40%)
May 21, 2007 9.637 10.04 9.617 9.840 353,992 +0.17(+1.76%)
May 18, 2007 9.880 9.880 9.611 9.670 339,242 -0.18(-1.86%)
May 17, 2007 9.926 9.978 9.703 9.854 306,660 -0.12(-1.18%)
May 16, 2007 9.781 10.19 9.755 9.972 484,686 +0.24(+2.49%)
May 15, 2007 9.814 10.04 9.709 9.729 337,040 -0.11(-1.13%)
May 14, 2007 9.972 10.12 9.795 9.840 178,919 -0.10(-1.06%)
May 11, 2007 9.827 10.02 9.762 9.945 303,381 +0.10(+1.00%)
May 10, 2007 9.985 10.14 9.840 9.847 232,203 -0.18(-1.83%)
May 09, 2007 10.02 10.15 9.959 10.03 340,860 -0.02(-0.20%)
May 08, 2007 9.939 10.06 9.886 10.05 139,208 +0.07(+0.72%)
May 07, 2007 10.10 10.21 9.801 9.978 174,860 -0.10(-1.04%)
May 04, 2007 10.14 10.21 10.02 10.08 137,997 -0.05(-0.52%)
May 03, 2007 9.978 10.24 9.906 10.14 244,155 +0.20(+1.98%)
May 02, 2007 9.985 10.21 9.919 9.939 302,410 -0.01(-0.13%)
May 01, 2007 10.33 10.37 9.840 9.952 458,656 -0.39(-3.74%)
Apr 30, 2007 10.42 10.61 10.27 10.34 435,042 -0.05(-0.44%)
Apr 27, 2007 10.28 10.42 10.19 10.38 433,751 +0.04(+0.38%)
Apr 26, 2007 10.46 10.59 9.998 10.35 590,934 -0.25(-2.35%)
Apr 25, 2007 10.69 10.80 10.50 10.59 176,550 -0.01(-0.12%)
Apr 24, 2007 10.75 10.75 10.50 10.61 106,031 -0.14(-1.34%)
Apr 23, 2007 10.81 10.94 10.67 10.75 79,837 -0.11(-1.03%)
Apr 20, 2007 10.50 10.96 10.50 10.86 149,844 +0.38(+3.63%)
Apr 19, 2007 10.50 10.61 10.45 10.48 160,348 -0.09(-0.81%)
Apr 18, 2007 10.64 10.82 10.48 10.57 161,598 -0.12(-1.17%)
Apr 17, 2007 10.76 10.77 10.60 10.69 218,109 -0.03(-0.25%)
Apr 16, 2007 10.63 10.82 10.63 10.72 246,956 +0.16(+1.55%)
Apr 13, 2007 10.56 10.67 10.46 10.56 126,751 +0.04(+0.37%)
Apr 12, 2007 10.59 10.61 10.47 10.52 158,440 -0.11(-0.99%)
Apr 11, 2007 10.92 10.93 10.56 10.62 197,944 -0.27(-2.47%)
Apr 10, 2007 10.85 11.01 10.82 10.89 167,226 +0.01(+0.12%)
Apr 09, 2007 10.76 10.91 10.63 10.88 524,959 +0.12(+1.16%)
Apr 05, 2007 10.61 10.80 10.50 10.75 239,709 +0.12(+1.11%)
Apr 04, 2007 10.77 10.97 10.63 10.63 200,235 -0.12(-1.10%)
Apr 03, 2007 11.13 11.13 10.63 10.75 394,285 -0.33(-3.02%)
Apr 02, 2007 11.03 11.28 10.93 11.09 112,386 +0.10(+0.96%)
Mar 30, 2007 11.05 11.28 10.86 10.98 122,594 -0.04(-0.36%)
Mar 29, 2007 11.21 11.34 10.88 11.02 100,027 -0.09(-0.77%)
Mar 28, 2007 11.04 11.28 11.03 11.11 338,633 -0.01(-0.12%)
Mar 27, 2007 10.89 11.17 10.83 11.12 140,738 +0.20(+1.80%)
Mar 26, 2007 11.20 11.28 10.86 10.92 75,795 -0.29(-2.58%)
Mar 23, 2007 11.27 11.36 11.08 11.21 73,662 -0.07(-0.58%)
Mar 22, 2007 11.28 11.34 11.11 11.28 114,843 +0.05(+0.47%)
Mar 21, 2007 11.18 11.29 10.86 11.22 138,016 +0.04(+0.35%)
Mar 20, 2007 10.86 11.19 10.79 11.19 123,041 +0.33(+3.08%)
Mar 19, 2007 10.77 11.15 10.71 10.85 132,653 +0.19(+1.79%)
Mar 16, 2007 10.76 10.97 10.57 10.66 293,737 -0.10(-0.98%)
Mar 15, 2007 10.62 10.91 10.59 10.77 124,032 +0.10(+0.92%)
Mar 14, 2007 10.61 10.78 10.38 10.67 106,186 +0.01(+0.12%)
Mar 13, 2007 10.92 10.83 10.61 10.65 240,549 -0.26(-2.40%)
Mar 12, 2007 10.86 10.95 10.71 10.92 104,772 -0.01(-0.12%)
Mar 09, 2007 10.91 10.94 10.63 10.93 111,037 +0.13(+1.22%)
Mar 08, 2007 10.69 10.88 10.65 10.80 141,788 +0.23(+2.17%)
Mar 07, 2007 10.80 10.80 10.54 10.57 190,603 -0.27(-2.48%)
Mar 06, 2007 10.42 10.91 10.38 10.84 140,738 +0.53(+5.16%)
Mar 05, 2007 10.37 10.72 10.28 10.31 190,663 -0.16(-1.50%)
Mar 02, 2007 10.86 10.90 10.46 10.46 210,518 -0.50(-4.55%)
Mar 01, 2007 10.66 11.13 10.44 10.96 152,864 +0.13(+1.21%)
Feb 28, 2007 11.06 11.13 10.69 10.83 203,180 -0.25(-2.25%)
Feb 27, 2007 11.57 11.57 10.96 11.08 168,712 -0.56(-4.79%)
Feb 26, 2007 11.71 11.83 11.61 11.64 91,655 -0.08(-0.67%)
Feb 23, 2007 11.97 11.99 11.72 11.72 119,625 -0.25(-2.08%)
Feb 22, 2007 12.25 12.26 11.69 11.97 246,669 -0.29(-2.36%)
Feb 21, 2007 11.93 12.46 11.93 12.25 126,894 +0.25(+2.08%)
Feb 20, 2007 11.83 12.06 11.53 12.01 92,987 +0.13(+1.10%)
Feb 16, 2007 11.85 11.90 11.54 11.87 93,980 +0.02(+0.17%)
Feb 15, 2007 11.93 11.95 11.76 11.85 93,865 -0.02(-0.17%)
Feb 14, 2007 12.01 12.05 11.82 11.87 103,513 -0.15(-1.25%)
Feb 13, 2007 11.99 12.04 11.80 12.03 103,374 +0.09(+0.77%)
Feb 12, 2007 11.99 12.03 11.76 11.93 199,240 -0.10(-0.82%)
Feb 09, 2007 12.21 12.26 11.83 12.03 173,973 -0.16(-1.34%)
Feb 08, 2007 12.43 12.43 12.18 12.20 73,610 -0.28(-2.21%)
Feb 07, 2007 12.44 12.53 12.24 12.47 99,403 +0.01(+0.05%)
Feb 06, 2007 12.46 12.61 12.36 12.46 202,860 +0.09(+0.69%)
Feb 05, 2007 12.37 12.60 12.26 12.38 150,364 -0.04(-0.32%)
Feb 02, 2007 12.69 12.69 12.38 12.42 121,381 -0.25(-1.97%)
Feb 01, 2007 12.60 12.71 12.54 12.67 177,608 +0.14(+1.15%)
Jan 31, 2007 12.60 12.65 12.39 12.52 175,901 -0.14(-1.14%)
Jan 30, 2007 12.66 12.73 12.54 12.67 214,587 +0.07(+0.52%)
Jan 29, 2007 12.53 12.70 12.49 12.60 242,945 +0.01(+0.05%)
Jan 26, 2007 12.23 12.64 11.71 12.60 513,522 +0.44(+3.62%)
Jan 25, 2007 11.64 12.43 11.64 12.16 579,430 +0.64(+5.58%)
Jan 24, 2007 11.51 11.51 11.42 11.51 149,948 +0.06(+0.52%)
Jan 23, 2007 11.40 11.54 11.30 11.45 255,379 +0.14(+1.22%)
Jan 22, 2007 11.40 11.42 11.18 11.32 355,155 -0.11(-0.98%)
Jan 19, 2007 11.41 11.58 11.34 11.43 640,987 +0.21(+1.87%)
Jan 18, 2007 11.02 11.24 10.95 11.22 863,776 +0.25(+2.27%)
Jan 17, 2007 10.60 11.01 10.42 10.97 569,070 +0.27(+2.51%)
Jan 16, 2007 10.63 10.75 10.50 10.70 507,271 +0.09(+0.87%)
Jan 12, 2007 10.31 10.75 10.20 10.61 289,969 +0.21(+2.02%)
Jan 11, 2007 10.18 10.54 10.16 10.40 542,083 +0.24(+2.39%)
Jan 10, 2007 10.27 10.34 9.985 10.16 671,176 -0.21(-2.03%)
Jan 09, 2007 11.18 11.26 10.10 10.37 1,316,442 -0.80(-7.17%)
Jan 08, 2007 12.65 12.85 10.33 11.17 1,614,040 -1.50(-11.86%)
Jan 05, 2007 13.04 13.05 12.55 12.67 578,668 -0.46(-3.50%)
Jan 04, 2007 13.00 13.13 12.86 13.13 212,640 +0.01(+0.10%)
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.