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 -0.20 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2004 6.678 6.796 6.587 6.587 278,492 +0.07(+1.01%)
Nov 30, 2004 6.764 6.764 6.508 6.521 184,137 -0.14(-2.17%)
Nov 29, 2004 6.796 6.836 6.567 6.665 159,900 +0.03(+0.50%)
Nov 26, 2004 6.685 6.810 6.580 6.632 58,228 -0.07(-1.09%)
Nov 24, 2004 6.888 6.934 6.692 6.705 96,184 -0.09(-1.35%)
Nov 23, 2004 6.836 6.836 6.731 6.796 105,330 +0.01(+0.19%)
Nov 22, 2004 6.888 6.974 6.613 6.783 154,718 -0.10(-1.52%)
Nov 19, 2004 6.974 7.216 6.888 6.888 137,036 -0.14(-1.96%)
Nov 18, 2004 7.151 7.151 6.974 7.026 91,916 +0.07(+1.04%)
Nov 17, 2004 7.177 7.243 6.954 6.954 240,994 -0.07(-0.93%)
Nov 16, 2004 7.157 7.203 7.013 7.020 104,872 -0.18(-2.46%)
Nov 15, 2004 7.111 7.197 7.098 7.197 23,017 +0.09(+1.29%)
Nov 12, 2004 6.993 7.138 6.993 7.105 43,138 +0.11(+1.59%)
Nov 11, 2004 7.197 7.197 6.993 6.993 274,681 -0.07(-1.02%)
Nov 10, 2004 7.197 7.197 7.065 7.065 192,063 -0.12(-1.64%)
Nov 09, 2004 7.138 7.184 7.020 7.184 64,173 +0.05(+0.64%)
Nov 08, 2004 7.203 7.256 7.105 7.138 62,192 +0.03(+0.37%)
Nov 05, 2004 7.036 7.216 7.036 7.111 116,305 +0.08(+1.12%)
Nov 04, 2004 7.052 7.059 6.941 7.033 274,224 -0.02(-0.28%)
Nov 03, 2004 7.216 7.216 6.967 7.052 82,465 +0.00(+0.00%)
Nov 02, 2004 7.059 7.243 7.052 7.052 42,680 -0.02(-0.28%)
Nov 01, 2004 7.000 7.446 6.987 7.072 66,460 +0.09(+1.22%)
Oct 29, 2004 6.632 7.138 6.632 6.987 74,081 +0.40(+6.08%)
Oct 28, 2004 6.560 6.587 6.311 6.587 321,935 +0.05(+0.80%)
Oct 27, 2004 6.566 6.626 6.285 6.534 763,530 +0.20(+3.21%)
Oct 26, 2004 6.298 6.475 6.232 6.331 117,524 -0.14(-2.13%)
Oct 25, 2004 6.219 6.468 6.219 6.468 61,582 +0.17(+2.71%)
Oct 22, 2004 6.554 6.560 6.298 6.298 21,340 -0.26(-4.00%)
Oct 21, 2004 6.547 6.560 6.409 6.560 14,633 +0.04(+0.60%)
Oct 20, 2004 6.508 6.521 6.318 6.521 8,993 +0.18(+2.90%)
Oct 19, 2004 6.521 6.560 6.337 6.337 33,382 -0.22(-3.40%)
Oct 18, 2004 6.331 6.580 6.331 6.560 29,266 +0.05(+0.70%)
Oct 15, 2004 6.232 6.593 6.232 6.514 25,151 +0.24(+3.76%)
Oct 14, 2004 6.429 6.429 6.239 6.278 97,708 -0.28(-4.30%)
Oct 13, 2004 6.659 6.698 6.475 6.560 45,424 +0.01(+0.10%)
Oct 12, 2004 6.587 6.587 6.501 6.554 207,307 +0.00(+0.00%)
Oct 11, 2004 6.423 6.580 6.403 6.554 260,505 +0.14(+2.25%)
Oct 08, 2004 6.390 6.528 6.383 6.409 62,649 -0.18(-2.79%)
Oct 07, 2004 6.678 6.711 6.521 6.593 25,303 -0.22(-3.27%)
Oct 06, 2004 6.836 6.836 6.534 6.816 31,096 +0.19(+2.87%)
Oct 05, 2004 6.842 6.842 6.554 6.626 20,273 -0.14(-2.13%)
Oct 04, 2004 6.705 6.842 6.698 6.770 24,693 -0.05(-0.67%)
Oct 01, 2004 6.783 6.849 6.692 6.816 56,399 -0.03(-0.48%)
Sep 30, 2004 6.639 6.849 6.606 6.849 55,180 +0.25(+3.78%)
Sep 29, 2004 6.468 6.600 6.429 6.600 27,132 +0.14(+2.13%)
Sep 28, 2004 6.350 6.475 6.350 6.462 17,072 +0.15(+2.39%)
Sep 27, 2004 6.265 6.396 6.239 6.311 46,644 -0.07(-1.13%)
Sep 24, 2004 6.403 6.449 6.383 6.383 35,973 +0.03(+0.52%)
Sep 23, 2004 6.573 6.573 6.331 6.350 159,138 -0.08(-1.22%)
Sep 22, 2004 6.501 6.587 6.252 6.429 36,736 -0.12(-1.80%)
Sep 21, 2004 6.580 6.606 6.436 6.547 28,352 +0.00(+0.00%)
Sep 20, 2004 6.488 6.593 6.265 6.547 41,461 +0.01(+0.20%)
Sep 17, 2004 6.423 6.659 6.173 6.534 136,121 +0.01(+0.20%)
Sep 16, 2004 6.521 6.639 6.436 6.521 71,033 -0.04(-0.60%)
Sep 15, 2004 6.560 6.613 6.495 6.560 197,398 -0.07(-0.99%)
Sep 14, 2004 6.528 6.659 6.383 6.626 53,198 +0.08(+1.20%)
Sep 13, 2004 6.652 6.665 6.370 6.547 61,429 -0.10(-1.48%)
Sep 10, 2004 6.560 6.672 6.547 6.646 18,901 +0.05(+0.80%)
Sep 09, 2004 6.488 6.593 6.383 6.593 99,233 +0.37(+5.90%)
Sep 08, 2004 6.390 6.436 6.199 6.226 20,730 -0.11(-1.76%)
Sep 07, 2004 6.560 6.560 6.193 6.337 212,794 -0.12(-1.93%)
Sep 03, 2004 6.606 6.659 6.291 6.462 14,785 -0.09(-1.30%)
Sep 02, 2004 6.219 6.606 6.173 6.547 37,193 +0.10(+1.53%)
Sep 01, 2004 6.304 6.619 6.245 6.449 82,922 +0.18(+2.93%)
Aug 31, 2004 6.173 6.455 6.088 6.265 20,578 +0.10(+1.60%)
Aug 30, 2004 6.403 6.475 6.147 6.167 27,590 -0.18(-2.89%)
Aug 27, 2004 5.885 6.462 5.885 6.350 37,040 +0.30(+4.99%)
Aug 26, 2004 5.885 6.101 5.865 6.049 49,845 +0.20(+3.48%)
Aug 25, 2004 5.681 5.845 5.576 5.845 581,831 +0.27(+4.82%)
Aug 24, 2004 5.878 5.904 5.511 5.576 146,334 -0.07(-1.16%)
Aug 23, 2004 6.003 6.003 5.642 5.642 31,096 -0.26(-4.34%)
Aug 20, 2004 5.858 5.970 5.740 5.898 28,184 +0.10(+1.70%)
Aug 19, 2004 6.095 6.199 5.747 5.799 189,929 -0.19(-3.18%)
Aug 18, 2004 5.826 6.029 5.747 5.990 50,912 +0.14(+2.47%)
Aug 17, 2004 5.983 6.180 5.839 5.845 54,418 +0.02(+0.28%)
Aug 16, 2004 5.773 6.180 5.773 5.829 24,084 +0.15(+2.72%)
Aug 13, 2004 5.694 5.707 5.589 5.675 57,619 +0.10(+1.88%)
Aug 12, 2004 5.904 5.904 5.530 5.570 60,820 -0.04(-0.70%)
Aug 11, 2004 5.589 5.701 5.524 5.609 147,248 -0.03(-0.58%)
Aug 10, 2004 5.583 5.753 5.583 5.642 57,466 +0.07(+1.18%)
Aug 09, 2004 5.773 5.885 5.576 5.576 104,568 -0.01(-0.23%)
Aug 06, 2004 5.773 5.931 5.589 5.589 234,287 -0.22(-3.73%)
Aug 05, 2004 5.976 5.990 5.806 5.806 177,430 -0.07(-1.12%)
Aug 04, 2004 6.035 6.035 5.871 5.871 1,009,707 -0.16(-2.61%)
Aug 03, 2004 6.573 6.718 6.009 6.029 402,724 -0.67(-9.99%)
Aug 02, 2004 6.672 6.816 6.600 6.698 66,002 -0.12(-1.73%)
Jul 30, 2004 7.000 7.052 6.770 6.816 21,950 -0.16(-2.35%)
Jul 29, 2004 7.184 7.184 6.731 6.980 35,059 +0.00(+0.00%)
Jul 28, 2004 6.665 7.210 6.442 6.980 47,406 +0.28(+4.11%)
Jul 27, 2004 6.022 6.731 6.022 6.705 67,832 +0.68(+11.33%)
Jul 26, 2004 6.154 6.449 6.003 6.022 94,660 -0.23(-3.67%)
Jul 23, 2004 6.475 6.547 6.075 6.252 37,803 -0.28(-4.22%)
Jul 22, 2004 6.737 6.737 6.331 6.528 45,119 +0.05(+0.71%)
Jul 21, 2004 6.678 6.856 6.396 6.482 68,899 -0.25(-3.70%)
Jul 20, 2004 6.567 6.731 6.547 6.731 36,888 +0.15(+2.29%)
Jul 19, 2004 6.495 6.737 6.495 6.580 62,496 +0.05(+0.70%)
Jul 16, 2004 6.705 6.764 6.501 6.534 79,264 -0.09(-1.39%)
Jul 15, 2004 6.770 6.770 6.547 6.626 28,809 +0.04(+0.60%)
Jul 14, 2004 6.521 6.724 6.475 6.587 27,590 +0.03(+0.40%)
Jul 13, 2004 6.396 6.606 6.396 6.560 41,004 +0.21(+3.31%)
Jul 12, 2004 6.796 6.796 6.003 6.350 1,306,491 +0.07(+1.15%)
Jul 09, 2004 6.232 6.416 6.232 6.278 20,578 +0.05(+0.74%)
Jul 08, 2004 6.560 6.646 6.213 6.232 137,340 -0.41(-6.13%)
Jul 07, 2004 6.790 6.849 6.626 6.639 53,046 -0.22(-3.25%)
Jul 06, 2004 7.085 7.161 6.777 6.862 19,663 -0.23(-3.24%)
Jul 02, 2004 7.033 7.275 6.882 7.092 56,552 +0.01(+0.09%)
Jul 01, 2004 7.623 7.623 7.026 7.085 62,344 -0.46(-6.09%)
Jun 30, 2004 7.275 7.767 7.275 7.544 22,102 +0.18(+2.40%)
Jun 29, 2004 7.216 7.741 7.125 7.367 42,985 +0.04(+0.54%)
Jun 28, 2004 7.479 7.479 7.262 7.328 30,943 -0.14(-1.85%)
Jun 25, 2004 7.676 7.676 7.380 7.466 85,056 -0.14(-1.90%)
Jun 24, 2004 7.748 7.748 7.446 7.610 20,273 +0.09(+1.13%)
Jun 23, 2004 7.702 7.748 7.518 7.525 49,692 -0.13(-1.71%)
Jun 22, 2004 7.216 7.708 7.216 7.656 24,998 -0.01(-0.09%)
Jun 21, 2004 7.544 7.708 7.223 7.662 33,382 +0.15(+2.01%)
Jun 18, 2004 7.321 7.551 7.197 7.512 98,623 +0.12(+1.69%)
Jun 17, 2004 7.728 7.728 7.348 7.387 28,809 -0.18(-2.34%)
Jun 16, 2004 7.676 7.682 7.479 7.564 69,508 +0.01(+0.17%)
Jun 15, 2004 7.282 7.623 7.282 7.551 50,454 +0.26(+3.60%)
Jun 14, 2004 7.721 7.721 7.289 7.289 37,498 -0.28(-3.73%)
Jun 10, 2004 7.446 7.715 7.446 7.571 55,789 +0.12(+1.58%)
Jun 09, 2004 7.807 7.807 7.453 7.453 30,181 -0.25(-3.24%)
Jun 08, 2004 7.544 7.781 7.544 7.702 16,767 -0.02(-0.25%)
Jun 07, 2004 7.544 7.794 7.544 7.721 32,163 +0.11(+1.47%)
Jun 04, 2004 7.479 7.800 7.295 7.610 22,712 +0.19(+2.56%)
Jun 03, 2004 7.800 7.800 7.315 7.420 54,418 -0.26(-3.33%)
Jun 02, 2004 7.800 7.800 7.426 7.676 56,094 +0.00(+0.00%)
Jun 01, 2004 7.800 7.800 7.433 7.676 37,193 +0.09(+1.21%)
May 28, 2004 7.800 7.800 7.544 7.584 36,736 -0.18(-2.28%)
May 27, 2004 7.925 8.004 7.617 7.761 48,320 +0.03(+0.42%)
May 26, 2004 7.912 7.912 7.617 7.728 36,736 -0.05(-0.67%)
May 25, 2004 7.912 8.036 7.741 7.781 82,617 -0.12(-1.58%)
May 24, 2004 7.544 7.905 7.453 7.905 118,134 +0.45(+6.07%)
May 21, 2004 7.216 7.512 7.072 7.453 111,275 +0.34(+4.80%)
May 20, 2004 6.560 7.151 6.442 7.111 92,678 +0.65(+10.05%)
May 19, 2004 6.659 6.711 6.232 6.462 165,388 +0.13(+2.07%)
May 18, 2004 6.429 6.462 6.068 6.331 135,359 +0.09(+1.37%)
May 17, 2004 6.239 6.245 6.068 6.245 98,318 +0.14(+2.37%)
May 14, 2004 6.108 6.314 5.990 6.101 70,118 +0.00(+0.00%)
May 13, 2004 6.692 6.692 6.035 6.101 89,324 -0.07(-1.06%)
May 12, 2004 6.357 6.396 5.996 6.167 108,074 -0.15(-2.39%)
May 11, 2004 6.869 6.869 6.318 6.318 99,537 -0.10(-1.63%)
May 10, 2004 6.869 6.869 6.396 6.423 53,046 -0.07(-1.11%)
May 07, 2004 6.934 6.934 6.495 6.495 63,259 -0.12(-1.80%)
May 06, 2004 7.092 7.315 6.600 6.613 83,227 -0.48(-6.83%)
May 05, 2004 7.085 7.544 7.085 7.098 45,119 +0.01(+0.19%)
May 04, 2004 7.216 7.505 7.085 7.085 71,033 -0.16(-2.26%)
May 03, 2004 7.380 7.610 7.190 7.249 52,893 -0.35(-4.66%)
Apr 30, 2004 7.996 7.996 7.387 7.603 42,223 -0.17(-2.19%)
Apr 29, 2004 7.912 7.971 7.544 7.774 53,198 -0.02(-0.25%)
Apr 28, 2004 7.853 8.004 7.715 7.794 242,671 -0.15(-1.87%)
Apr 27, 2004 8.023 8.023 7.617 7.942 57,466 -0.03(-0.36%)
Apr 26, 2004 7.833 7.971 7.767 7.971 42,680 +0.10(+1.25%)
Apr 23, 2004 7.971 7.971 7.676 7.872 35,211 +0.09(+1.10%)
Apr 22, 2004 8.010 8.095 7.787 7.787 35,821 -0.15(-1.90%)
Apr 21, 2004 8.194 8.194 7.741 7.938 38,870 +0.29(+3.77%)
Apr 20, 2004 8.168 8.200 7.643 7.649 38,870 -0.32(-4.03%)
Apr 19, 2004 7.990 7.990 7.781 7.971 58,991 -0.06(-0.74%)
Apr 16, 2004 8.194 8.404 8.017 8.030 48,930 -0.07(-0.89%)
Apr 15, 2004 7.774 8.200 7.761 8.102 162,339 +0.56(+7.39%)
Apr 14, 2004 7.908 7.984 5.904 7.544 476,806 -0.45(-5.59%)
Apr 13, 2004 8.482 8.482 7.715 7.991 43,138 -0.22(-2.63%)
Apr 12, 2004 8.043 8.305 8.043 8.207 8,841 +0.15(+1.87%)
Apr 08, 2004 8.410 8.528 8.056 8.056 17,834 -0.28(-3.38%)
Apr 07, 2004 8.187 8.397 8.010 8.338 23,779 +0.23(+2.83%)
Apr 06, 2004 8.036 8.463 8.036 8.109 32,467 -0.35(-4.19%)
Apr 05, 2004 8.522 8.522 8.233 8.463 57,619 +0.01(+0.08%)
Apr 02, 2004 8.240 8.548 8.240 8.456 88,105 +0.22(+2.63%)
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.