Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
L S I Industries
(NQ:
LYTS
)
15.21
+0.31 (+2.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2013
6.649
6.580
6.580
6.580
69,435
-0.04(-0.57%)
Dec 30, 2013
6.793
6.793
6.489
6.618
55,159
-0.17(-2.57%)
Dec 27, 2013
6.793
6.823
6.702
6.793
53,410
+0.05(+0.67%)
Dec 26, 2013
6.838
6.922
6.687
6.747
37,552
-0.08(-1.22%)
Dec 24, 2013
6.800
6.914
6.729
6.831
22,381
-0.01(-0.11%)
Dec 23, 2013
6.838
7.013
6.755
6.838
51,358
+0.02(+0.22%)
Dec 20, 2013
6.725
6.884
6.649
6.823
227,804
+0.14(+2.04%)
Dec 19, 2013
6.694
6.755
6.619
6.687
69,112
+0.01(+0.11%)
Dec 18, 2013
6.687
6.732
6.429
6.679
71,919
+0.02(+0.34%)
Dec 17, 2013
6.694
6.876
6.626
6.656
62,840
-0.06(-0.90%)
Dec 16, 2013
6.535
6.747
6.475
6.717
97,958
+0.21(+3.27%)
Dec 13, 2013
6.421
6.565
6.308
6.504
72,919
+0.11(+1.78%)
Dec 12, 2013
6.057
6.482
6.019
6.391
114,238
+0.34(+5.65%)
Dec 11, 2013
6.133
6.133
5.901
6.049
68,349
-0.05(-0.87%)
Dec 10, 2013
6.117
6.155
5.890
6.102
77,785
-0.01(-0.12%)
Dec 09, 2013
6.193
6.216
6.026
6.110
59,426
-0.07(-1.11%)
Dec 06, 2013
6.148
6.307
6.106
6.178
0
+0.11(+1.75%)
Dec 05, 2013
6.026
6.072
5.988
6.072
0
+0.00(+0.00%)
Dec 04, 2013
6.268
6.268
6.072
6.072
0
-0.20(-3.15%)
Dec 03, 2013
6.186
6.338
6.110
6.269
0
+0.09(+1.47%)
Dec 02, 2013
6.618
6.618
6.163
6.178
71,851
-0.42(-6.33%)
Nov 29, 2013
6.679
6.679
6.565
6.596
0
-0.03(-0.46%)
Nov 27, 2013
6.626
6.656
6.573
6.626
0
+0.02(+0.34%)
Nov 26, 2013
6.596
6.687
6.558
6.603
0
+0.03(+0.46%)
Nov 25, 2013
6.580
6.671
6.512
6.573
24,109
-0.01(-0.12%)
Nov 22, 2013
6.512
6.671
6.451
6.580
0
+0.09(+1.40%)
Nov 21, 2013
6.406
6.513
6.391
6.489
44,933
+0.14(+2.15%)
Nov 20, 2013
6.489
6.489
6.315
6.353
0
-0.09(-1.41%)
Nov 19, 2013
6.527
6.603
6.406
6.444
48,900
-0.06(-0.93%)
Nov 18, 2013
6.558
6.618
6.429
6.504
0
-0.12(-1.83%)
Nov 15, 2013
6.459
6.785
6.315
6.626
0
+0.13(+1.99%)
Nov 14, 2013
6.679
6.709
6.429
6.497
0
-0.18(-2.73%)
Nov 13, 2013
6.504
6.679
6.413
6.679
0
+0.09(+1.38%)
Nov 12, 2013
6.869
6.892
6.482
6.588
0
-0.27(-3.98%)
Nov 11, 2013
6.892
6.932
6.854
6.861
0
-0.05(-0.77%)
Nov 08, 2013
6.740
7.089
6.740
6.914
0
+0.17(+2.47%)
Nov 07, 2013
6.937
6.960
6.747
6.747
42,800
-0.17(-2.52%)
Nov 06, 2013
6.816
6.952
6.713
6.922
45,841
+0.17(+2.47%)
Nov 05, 2013
6.740
6.800
6.671
6.755
0
+0.01(+0.11%)
Nov 04, 2013
6.649
6.800
6.527
6.747
55,404
+0.13(+1.95%)
Nov 01, 2013
6.899
6.907
6.603
6.618
0
-0.33(-4.70%)
Oct 31, 2013
6.892
7.096
6.741
6.945
0
+0.09(+1.32%)
Oct 30, 2013
7.118
7.118
6.817
6.854
45,313
-0.24(-3.40%)
Oct 29, 2013
6.975
7.118
6.907
7.096
0
+0.14(+2.06%)
Oct 28, 2013
7.088
7.111
6.915
6.952
0
-0.11(-1.60%)
Oct 25, 2013
6.952
7.239
6.930
7.065
0
+0.20(+2.97%)
Oct 24, 2013
6.786
7.013
6.786
6.862
117,149
+0.11(+1.68%)
Oct 23, 2013
6.824
6.922
6.711
6.749
0
-0.11(-1.54%)
Oct 22, 2013
6.877
6.942
6.801
6.854
43,030
+0.01(+0.11%)
Oct 21, 2013
6.899
6.967
6.794
6.847
66,324
-0.05(-0.76%)
Oct 18, 2013
7.020
7.020
6.877
6.899
121,971
-0.06(-0.87%)
Oct 17, 2013
6.892
7.178
6.801
6.960
136,026
+0.05(+0.76%)
Oct 16, 2013
6.915
6.967
6.862
6.907
62,914
+0.05(+0.77%)
Oct 15, 2013
6.967
6.967
6.854
6.854
38,970
-0.10(-1.41%)
Oct 14, 2013
6.892
6.991
6.809
6.952
76,120
+0.03(+0.44%)
Oct 11, 2013
6.824
6.930
6.786
6.922
0
+0.06(+0.88%)
Oct 10, 2013
6.560
6.899
6.545
6.862
214,448
+0.33(+5.08%)
Oct 09, 2013
6.394
6.553
6.385
6.530
99,258
+0.14(+2.24%)
Oct 08, 2013
6.266
6.455
6.259
6.387
74,179
+0.09(+1.44%)
Oct 07, 2013
6.259
6.402
6.259
6.296
0
+0.00(+0.00%)
Oct 04, 2013
6.296
6.341
6.259
6.296
0
-0.02(-0.36%)
Oct 03, 2013
6.319
6.372
6.274
6.319
0
-0.02(-0.24%)
Oct 02, 2013
6.326
6.372
6.266
6.334
29,844
-0.02(-0.36%)
Oct 01, 2013
6.341
6.409
6.266
6.357
29,042
-0.01(-0.12%)
Sep 30, 2013
6.238
6.394
6.138
6.364
0
+0.14(+2.30%)
Sep 27, 2013
6.296
6.334
6.093
6.221
0
-0.13(-2.02%)
Sep 26, 2013
6.507
6.507
6.274
6.349
20,626
-0.17(-2.55%)
Sep 25, 2013
6.490
6.620
6.470
6.515
59,140
-0.02(-0.35%)
Sep 24, 2013
6.296
6.643
6.259
6.538
100,968
+0.24(+3.83%)
Sep 23, 2013
6.553
6.553
6.002
6.296
223,573
-0.27(-4.13%)
Sep 20, 2013
6.605
6.786
6.432
6.568
0
-0.04(-0.57%)
Sep 19, 2013
6.613
6.649
6.485
6.605
34,418
+0.03(+0.46%)
Sep 18, 2013
6.507
6.583
6.349
6.575
0
+0.08(+1.16%)
Sep 17, 2013
6.357
6.530
6.349
6.500
0
+0.12(+1.89%)
Sep 16, 2013
6.251
6.447
6.341
6.379
0
+0.13(+2.05%)
Sep 13, 2013
6.055
6.357
6.055
6.251
0
+0.23(+3.75%)
Sep 12, 2013
6.070
6.251
5.964
6.025
0
-0.14(-2.20%)
Sep 11, 2013
5.504
6.259
5.504
6.160
0
+0.63(+11.31%)
Sep 10, 2013
5.565
5.603
5.474
5.535
22,632
-0.01(-0.14%)
Sep 09, 2013
5.361
5.572
5.361
5.542
0
+0.19(+3.52%)
Sep 06, 2013
5.369
5.444
5.256
5.354
0
+0.02(+0.42%)
Sep 05, 2013
5.263
5.444
5.180
5.331
0
+0.02(+0.43%)
Sep 04, 2013
5.286
5.346
5.233
5.308
0
+0.03(+0.57%)
Sep 03, 2013
5.165
5.324
5.112
5.278
0
+0.20(+3.86%)
Aug 30, 2013
5.188
5.233
5.014
5.082
0
-0.13(-2.46%)
Aug 29, 2013
5.210
5.355
5.180
5.210
158,640
+0.02(+0.29%)
Aug 28, 2013
5.278
5.278
5.188
5.195
0
+0.00(+0.00%)
Aug 27, 2013
5.248
5.270
5.195
5.195
70,749
-0.07(-1.42%)
Aug 26, 2013
5.405
5.412
5.270
5.270
0
-0.11(-2.08%)
Aug 23, 2013
5.562
5.562
5.315
5.382
0
-0.19(-3.36%)
Aug 22, 2013
5.420
5.748
5.420
5.569
25,726
+0.15(+2.76%)
Aug 21, 2013
5.479
5.487
5.390
5.420
0
-0.10(-1.76%)
Aug 20, 2013
5.390
5.554
5.390
5.517
27,271
+0.15(+2.79%)
Aug 19, 2013
5.390
5.517
5.367
5.367
21,783
-0.02(-0.42%)
Aug 16, 2013
5.539
5.539
5.390
5.390
0
-0.19(-3.48%)
Aug 15, 2013
5.666
5.704
5.577
5.584
25,980
-0.15(-2.61%)
Aug 14, 2013
5.763
5.771
5.689
5.734
37,844
-0.04(-0.78%)
Aug 13, 2013
5.771
5.823
5.719
5.778
8,755
-0.03(-0.51%)
Aug 12, 2013
5.674
5.823
5.539
5.808
18,747
+0.07(+1.30%)
Aug 09, 2013
5.846
5.862
5.636
5.734
29,847
-0.14(-2.42%)
Aug 08, 2013
5.935
5.980
5.846
5.876
15,169
+0.00(+0.00%)
Aug 07, 2013
5.644
5.920
5.644
5.876
25,663
+0.12(+2.08%)
Aug 06, 2013
5.719
5.808
5.554
5.756
40,035
-0.01(-0.26%)
Aug 05, 2013
5.995
5.995
5.713
5.771
48,123
-0.26(-4.34%)
Aug 02, 2013
5.861
6.077
5.823
6.033
21,088
+0.11(+1.89%)
Aug 01, 2013
6.100
6.114
5.757
5.920
81,733
-0.18(-2.94%)
Jul 31, 2013
6.160
6.204
6.040
6.100
0
-0.05(-0.85%)
Jul 30, 2013
6.190
6.249
6.092
6.152
0
+0.01(+0.24%)
Jul 29, 2013
6.264
6.429
6.130
6.137
0
-0.16(-2.61%)
Jul 26, 2013
6.429
6.429
6.190
6.302
0
-0.19(-2.99%)
Jul 25, 2013
6.361
6.503
6.361
6.496
0
+0.13(+2.00%)
Jul 24, 2013
6.317
6.466
6.257
6.369
0
+0.10(+1.55%)
Jul 23, 2013
6.354
6.354
6.219
6.272
0
-0.07(-1.18%)
Jul 22, 2013
6.227
6.354
6.227
6.347
0
+0.07(+1.07%)
Jul 19, 2013
6.257
6.279
6.182
6.279
0
+0.01(+0.12%)
Jul 18, 2013
6.130
6.279
6.130
6.272
0
+0.21(+3.45%)
Jul 17, 2013
6.175
6.212
6.040
6.062
14,460
-0.07(-1.10%)
Jul 16, 2013
5.958
6.264
5.958
6.130
0
+0.16(+2.63%)
Jul 15, 2013
6.092
6.160
5.891
5.973
0
-0.13(-2.20%)
Jul 12, 2013
6.167
6.242
5.995
6.107
0
-0.08(-1.33%)
Jul 11, 2013
6.092
6.257
5.988
6.190
0
+0.17(+2.86%)
Jul 10, 2013
5.905
6.048
5.868
6.018
0
+0.12(+2.03%)
Jul 09, 2013
5.973
5.973
5.808
5.898
0
-0.07(-1.13%)
Jul 08, 2013
5.891
6.018
5.793
5.965
0
+0.07(+1.14%)
Jul 05, 2013
6.003
6.003
5.816
5.898
0
+0.02(+0.38%)
Jul 03, 2013
5.853
5.913
5.823
5.876
0
+0.01(+0.13%)
Jul 02, 2013
6.122
6.122
5.868
5.868
0
-0.11(-1.88%)
Jul 01, 2013
6.092
6.100
5.920
5.980
0
-0.07(-1.11%)
Jun 28, 2013
5.995
6.145
5.868
6.048
359,772
+0.02(+0.37%)
Jun 27, 2013
5.719
6.148
5.599
6.025
0
+0.33(+5.77%)
Jun 26, 2013
5.748
5.800
5.674
5.696
0
-0.02(-0.39%)
Jun 25, 2013
5.636
5.748
5.606
5.719
0
+0.12(+2.14%)
Jun 24, 2013
5.651
5.666
5.442
5.599
0
-0.11(-1.96%)
Jun 21, 2013
5.719
5.748
5.689
5.711
116,348
-0.01(-0.13%)
Jun 20, 2013
5.756
5.853
5.689
5.719
0
-0.12(-2.05%)
Jun 19, 2013
5.793
5.935
5.793
5.838
0
+0.04(+0.77%)
Jun 18, 2013
5.816
5.898
5.741
5.793
0
-0.07(-1.15%)
Jun 17, 2013
5.861
5.973
5.742
5.861
0
+0.06(+1.03%)
Jun 14, 2013
5.883
5.920
5.778
5.801
0
-0.10(-1.65%)
Jun 13, 2013
5.868
5.980
5.771
5.898
49,000
+0.02(+0.38%)
Jun 12, 2013
6.018
6.018
5.838
5.876
13,442
-0.11(-1.87%)
Jun 11, 2013
5.958
6.055
5.898
5.988
28,614
-0.06(-0.99%)
Jun 10, 2013
6.092
6.130
5.988
6.048
0
-0.04(-0.61%)
Jun 07, 2013
5.958
6.100
5.891
6.085
0
+0.18(+3.04%)
Jun 06, 2013
5.853
5.965
5.801
5.905
43,720
+0.04(+0.64%)
Jun 05, 2013
5.928
5.980
5.793
5.868
0
-0.08(-1.38%)
Jun 04, 2013
6.107
6.107
5.883
5.950
0
-0.16(-2.69%)
Jun 03, 2013
6.092
6.249
6.040
6.115
102,446
+0.02(+0.37%)
May 31, 2013
6.018
6.212
5.965
6.092
90,713
+0.03(+0.49%)
May 30, 2013
5.988
6.062
5.965
6.062
19,659
+0.08(+1.38%)
May 29, 2013
6.115
6.137
5.861
5.980
32,941
-0.19(-3.03%)
May 28, 2013
6.167
6.257
6.092
6.167
37,012
+0.07(+1.23%)
May 24, 2013
5.995
6.152
5.965
6.092
0
+0.08(+1.37%)
May 23, 2013
5.846
6.145
5.756
6.010
0
+0.12(+2.03%)
May 22, 2013
5.965
5.965
5.846
5.891
0
-0.09(-1.50%)
May 21, 2013
5.988
6.115
5.846
5.980
0
+0.01(+0.13%)
May 20, 2013
5.928
6.025
5.868
5.973
0
+0.00(+0.00%)
May 17, 2013
6.055
6.070
5.869
5.973
0
-0.08(-1.36%)
May 16, 2013
6.100
6.257
6.018
6.055
49,436
-0.10(-1.70%)
May 15, 2013
6.160
6.324
6.018
6.160
0
+0.18(+3.00%)
May 13, 2013
5.816
6.122
5.816
5.980
0
+0.16(+2.83%)
May 10, 2013
5.689
5.830
5.666
5.816
0
+0.15(+2.64%)
May 09, 2013
5.726
5.748
5.630
5.666
0
-0.08(-1.43%)
May 08, 2013
5.449
5.756
5.449
5.748
0
+0.27(+4.91%)
May 07, 2013
5.457
5.487
5.326
5.479
0
+0.04(+0.83%)
May 06, 2013
5.390
5.472
5.330
5.435
0
+0.03(+0.55%)
May 03, 2013
5.255
5.412
5.255
5.405
0
+0.19(+3.58%)
May 02, 2013
5.084
5.255
5.084
5.218
0
+0.16(+3.07%)
May 01, 2013
5.210
5.284
5.055
5.062
0
-0.16(-2.98%)
Apr 30, 2013
5.255
5.299
5.196
5.218
0
-0.04(-0.71%)
Apr 29, 2013
5.055
5.299
5.055
5.255
47,027
+0.13(+2.60%)
Apr 26, 2013
5.270
5.329
5.121
5.121
34,798
-0.15(-2.81%)
Apr 25, 2013
5.240
5.336
5.188
5.270
0
+0.05(+0.99%)
Apr 24, 2013
5.270
5.307
5.181
5.218
20,273
-0.07(-1.40%)
Apr 23, 2013
5.240
5.307
5.210
5.292
27,766
+0.10(+2.00%)
Apr 22, 2013
5.129
5.233
5.032
5.188
43,228
+0.04(+0.72%)
Apr 19, 2013
5.070
5.196
5.070
5.151
27,926
+0.07(+1.31%)
Apr 18, 2013
5.121
5.263
5.062
5.084
50,631
-0.03(-0.58%)
Apr 17, 2013
5.158
5.188
5.084
5.114
102,605
-0.10(-1.85%)
Apr 16, 2013
5.121
5.262
5.099
5.210
32,797
+0.13(+2.63%)
Apr 15, 2013
5.181
5.218
5.070
5.077
126,577
-0.12(-2.28%)
Apr 12, 2013
5.255
5.366
5.166
5.196
38,667
-0.07(-1.27%)
Apr 11, 2013
5.299
5.396
5.218
5.262
41,709
-0.02(-0.42%)
Apr 10, 2013
5.151
5.307
5.151
5.284
31,534
+0.13(+2.59%)
Apr 09, 2013
5.136
5.210
5.129
5.151
75,110
+0.01(+0.14%)
Apr 08, 2013
5.188
5.188
5.025
5.144
29,974
-0.01(-0.29%)
Apr 05, 2013
5.032
5.173
5.025
5.158
29,722
+0.07(+1.46%)
Apr 04, 2013
5.025
5.144
5.025
5.084
51,688
+0.06(+1.18%)
Apr 03, 2013
5.077
5.121
5.025
5.025
37,770
-0.04(-0.73%)
Apr 02, 2013
5.136
5.247
5.040
5.062
39,723
-0.03(-0.58%)
Apr 01, 2013
5.151
5.233
5.032
5.092
64,082
-0.08(-1.58%)
Mar 28, 2013
5.188
5.351
5.164
5.173
55,210
-0.01(-0.29%)
Mar 27, 2013
5.166
5.270
5.166
5.188
56,626
+0.00(+0.00%)
Mar 26, 2013
5.381
5.425
5.151
5.188
64,774
-0.18(-3.31%)
Mar 25, 2013
5.433
5.477
5.292
5.366
31,908
-0.09(-1.63%)
Mar 22, 2013
5.255
5.559
5.218
5.455
130,247
+0.21(+4.10%)
Mar 21, 2013
5.307
5.314
5.218
5.240
27,477
-0.11(-2.08%)
Mar 20, 2013
5.262
5.381
5.225
5.351
77,071
+0.10(+1.98%)
Mar 19, 2013
5.277
5.292
5.225
5.247
21,162
-0.06(-1.12%)
Mar 18, 2013
5.359
5.455
5.255
5.307
59,304
-0.12(-2.19%)
Mar 15, 2013
5.410
5.470
5.255
5.425
148,578
-0.01(-0.14%)
Mar 14, 2013
5.403
5.470
5.240
5.433
39,745
+0.07(+1.24%)
Mar 13, 2013
5.299
5.373
5.277
5.366
24,708
+0.08(+1.54%)
Mar 12, 2013
5.322
5.455
5.255
5.284
18,915
-0.06(-1.11%)
Mar 11, 2013
5.181
5.425
5.173
5.344
112,830
+0.16(+3.15%)
Mar 08, 2013
5.240
5.240
5.144
5.181
49,643
+0.01(+0.14%)
Mar 07, 2013
5.210
5.210
5.114
5.173
20,007
-0.05(-0.99%)
Mar 06, 2013
5.181
5.284
5.158
5.225
41,518
+0.04(+0.86%)
Mar 05, 2013
5.188
5.218
5.047
5.181
60,814
+0.00(+0.00%)
Mar 04, 2013
5.144
5.292
5.057
5.181
70,041
+0.01(+0.29%)
Mar 01, 2013
5.040
5.196
5.040
5.166
31,510
+0.06(+1.16%)
Feb 28, 2013
5.147
5.218
5.062
5.107
59,685
+0.01(+0.29%)
Feb 27, 2013
5.144
5.158
5.070
5.092
40,291
-0.05(-1.01%)
Feb 26, 2013
5.225
5.247
5.129
5.144
28,315
-0.05(-1.00%)
Feb 25, 2013
5.203
5.218
5.160
5.196
39,132
+0.02(+0.43%)
Feb 22, 2013
5.188
5.225
5.114
5.173
54,413
+0.02(+0.43%)
Feb 21, 2013
5.225
5.262
5.121
5.151
48,681
-0.07(-1.42%)
Feb 20, 2013
5.514
5.522
5.218
5.225
108,889
-0.24(-4.34%)
Feb 19, 2013
5.418
5.485
5.366
5.462
25,360
+0.04(+0.82%)
Feb 15, 2013
5.477
5.477
5.396
5.418
44,373
+0.00(+0.00%)
Feb 14, 2013
5.462
5.462
5.336
5.418
22,803
-0.07(-1.35%)
Feb 13, 2013
5.448
5.514
5.402
5.492
9,269
+0.04(+0.82%)
Feb 12, 2013
5.344
5.499
5.336
5.448
117,916
+0.10(+1.80%)
Feb 11, 2013
5.425
5.462
5.277
5.351
33,886
-0.07(-1.23%)
Feb 08, 2013
5.410
5.492
5.314
5.418
32,519
+0.01(+0.14%)
Feb 07, 2013
5.366
5.410
5.299
5.410
40,076
+0.02(+0.41%)
Feb 06, 2013
5.307
5.425
5.181
5.388
53,702
+0.15(+2.83%)
Feb 04, 2013
5.381
5.381
5.196
5.240
67,174
-0.19(-3.42%)
Feb 01, 2013
5.403
5.470
5.342
5.425
43,247
+0.06(+1.10%)
Jan 31, 2013
5.277
5.366
5.136
5.366
86,522
+0.09(+1.69%)
Jan 30, 2013
5.336
5.388
5.188
5.277
55,398
-0.08(-1.52%)
Jan 29, 2013
5.329
5.418
5.292
5.359
37,597
+0.01(+0.14%)
Jan 28, 2013
5.114
5.396
5.070
5.351
65,011
+0.26(+5.09%)
Jan 25, 2013
5.307
5.440
5.077
5.092
198,539
-0.29(-5.37%)
Jan 24, 2013
5.485
5.551
5.151
5.381
120,526
-0.10(-1.89%)
Jan 23, 2013
5.544
5.588
5.410
5.485
102,924
-0.04(-0.80%)
Jan 22, 2013
5.277
5.536
5.262
5.529
65,233
+0.24(+4.48%)
Jan 18, 2013
5.462
5.477
5.218
5.292
42,154
-0.19(-3.51%)
Jan 17, 2013
5.410
5.522
5.410
5.485
32,105
+0.11(+2.07%)
Jan 16, 2013
5.403
5.514
5.359
5.373
44,434
-0.26(-4.61%)
Jan 15, 2013
5.507
5.677
5.456
5.633
25,341
+0.07(+1.33%)
Jan 14, 2013
5.677
5.677
5.396
5.559
70,446
-0.12(-2.09%)
Jan 11, 2013
5.618
5.692
5.536
5.677
7,897
+0.07(+1.19%)
Jan 10, 2013
5.737
5.737
5.522
5.611
27,138
-0.09(-1.56%)
Jan 09, 2013
5.551
5.744
5.507
5.699
35,018
+0.18(+3.22%)
Jan 08, 2013
5.514
5.544
5.359
5.522
19,276
-0.01(-0.27%)
Jan 07, 2013
5.574
5.640
5.522
5.536
16,942
-0.10(-1.71%)
Jan 04, 2013
5.625
5.759
5.485
5.633
42,884
+0.04(+0.66%)
Jan 03, 2013
5.522
5.744
5.373
5.596
43,600
+0.10(+1.75%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.