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

Lime Energy CO (OP: LIME )

N/A UNCHANGED
Last Price Updated: 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 09, 2018 6.070 6.070 0 +0.00(+0.00%)
Nov 08, 2018 6.070 6.070 6.070 6.070 187 +0.02(+0.33%)
Nov 07, 2018 6.080 6.080 6.050 6.050 2,803 +0.10(+1.68%)
Nov 06, 2018 6.000 6.000 5.900 5.950 8,876 -0.08(-1.33%)
Nov 05, 2018 5.850 6.050 5.750 6.030 11,051 +0.28(+4.87%)
Nov 02, 2018 5.670 5.750 5.670 5.750 2,900 +0.08(+1.41%)
Nov 01, 2018 5.670 5.670 5.670 6 +0.00(+0.00%)
Oct 31, 2018 5.670 5.670 5.670 69 +0.00(+0.00%)
Oct 30, 2018 5.720 5.720 5.670 5.670 1,105 -0.06(-1.05%)
Oct 29, 2018 5.600 5.920 5.600 5.730 4,830 +0.23(+4.18%)
Oct 26, 2018 5.510 5.510 5.482 5.500 700 -0.01(-0.18%)
Oct 25, 2018 5.350 5.510 5.350 5.510 4,050 +0.16(+2.99%)
Oct 24, 2018 5.370 5.450 5.350 5.350 7,856 -0.10(-1.83%)
Oct 23, 2018 5.500 5.500 5.400 5.450 1,286 -0.05(-0.91%)
Oct 22, 2018 5.500 5.500 5.500 4 +0.00(+0.00%)
Oct 19, 2018 5.500 5.500 5.500 5.500 400 +0.13(+2.42%)
Oct 18, 2018 5.660 5.660 5.370 5.370 2,714 -0.28(-4.96%)
Oct 17, 2018 5.650 5.650 5.650 5.650 132 +0.10(+1.80%)
Oct 16, 2018 5.558 5.558 5.550 5.550 2,675 +0.02(+0.45%)
Oct 15, 2018 5.700 5.700 5.486 5.525 3,865 -0.27(-4.74%)
Oct 12, 2018 5.840 5.850 5.800 5.800 1,700 -0.04(-0.68%)
Oct 11, 2018 5.580 5.850 5.510 5.840 4,257 +0.26(+4.66%)
Oct 10, 2018 5.580 5.580 5.400 5.580 27,186 +0.00(+0.00%)
Oct 09, 2018 5.250 5.610 5.250 5.580 9,977 +0.25(+4.69%)
Oct 08, 2018 5.300 5.390 5.250 5.330 12,175 +0.08(+1.52%)
Oct 05, 2018 5.150 5.390 5.100 5.250 58,500 +0.20(+3.96%)
Oct 04, 2018 3.330 5.300 3.330 5.050 199,252 +2.49(+97.27%)
Oct 03, 2018 2.560 2.560 2.560 86 +0.00(+0.00%)
Oct 02, 2018 2.560 2.560 2.560 16 +0.00(+0.00%)
Oct 01, 2018 2.560 2.560 2.560 80 +0.00(+0.00%)
Sep 28, 2018 2.560 2.850 2.560 2.560 2,200 +0.00(+0.00%)
Sep 27, 2018 2.550 2.560 2.550 2.560 400 +0.06(+2.40%)
Sep 26, 2018 2.220 2.500 2.220 2.500 1,231 +0.34(+15.74%)
Sep 25, 2018 2.450 2.550 2.160 2.160 4,308 -0.27(-11.29%)
Sep 24, 2018 2.450 2.450 2.435 2.435 1,773 +0.14(+5.87%)
Sep 21, 2018 2.300 2.300 2.300 2.300 400 -0.15(-6.12%)
Sep 20, 2018 2.505 2.505 2.440 2.450 4,302 +0.00(+0.00%)
Sep 19, 2018 2.300 2.450 2.300 2.450 2,348 +0.01(+0.41%)
Sep 18, 2018 2.440 2.440 2.440 42 +0.00(+0.00%)
Sep 17, 2018 2.440 2.440 2.440 2.440 1,200 +0.01(+0.41%)
Sep 14, 2018 2.420 2.430 2.420 2.430 2,800 +0.23(+10.45%)
Sep 13, 2018 2.420 2.420 2.200 2.200 290 -0.15(-6.38%)
Sep 12, 2018 2.150 2.350 2.150 2.350 2,128 +0.08(+3.52%)
Sep 11, 2018 2.400 2.410 1.610 2.270 3,850 -0.13(-5.42%)
Sep 10, 2018 2.480 2.480 2.400 2.400 3,651 -0.03(-1.28%)
Sep 07, 2018 2.415 2.431 2.415 2.431 200 -0.07(-2.76%)
Sep 06, 2018 2.500 2.500 2.500 2.500 384 -0.05(-1.96%)
Sep 05, 2018 2.850 2.850 2.550 2.550 1,176 +0.00(+0.00%)
Sep 04, 2018 2.550 2.550 2.550 2.550 613 +0.00(+0.00%)
Aug 31, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 30, 2018 2.500 2.700 2.500 2.550 2,190 +0.05(+2.00%)
Aug 29, 2018 2.150 2.780 2.150 2.500 3,413 +0.34(+15.74%)
Aug 28, 2018 2.960 2.960 2.050 2.160 1,005 -0.79(-26.78%)
Aug 27, 2018 2.950 2.950 2.950 48 +0.00(+0.00%)
Aug 24, 2018 2.950 2.950 2.500 2.950 700 +0.00(+0.00%)
Aug 23, 2018 3.000 3.000 2.950 2.950 478 +0.13(+4.63%)
Aug 22, 2018 2.850 2.850 2.820 2.820 11,999 -0.13(-4.42%)
Aug 21, 2018 2.850 2.950 2.532 2.950 5,985 +0.55(+22.92%)
Aug 20, 2018 2.400 2.400 2.400 2.400 672 -0.50(-17.24%)
Aug 17, 2018 2.900 2.900 2.900 82 +0.00(+0.00%)
Aug 16, 2018 3.010 3.010 2.900 2.900 2,550 -0.15(-4.92%)
Aug 15, 2018 2.850 3.050 2.780 3.050 3,210 +0.32(+11.56%)
Aug 14, 2018 2.734 2.734 2.734 1 +0.00(+0.00%)
Aug 13, 2018 2.734 2.734 2.734 2.734 197 +0.08(+2.86%)
Aug 10, 2018 2.658 2.658 2.658 25 +0.00(+0.00%)
Aug 09, 2018 2.658 2.658 2.658 2.658 245 +0.04(+1.45%)
Aug 08, 2018 2.620 2.620 2.620 2.620 138 +0.00(+0.00%)
Aug 07, 2018 2.620 2.620 2.620 2.620 1,752 +0.19(+7.82%)
Aug 06, 2018 2.510 2.530 2.420 2.430 7,886 -1.02(-29.57%)
Aug 03, 2018 3.450 3.450 3.450 35 +0.00(+0.00%)
Aug 02, 2018 3.450 3.450 3.450 25 +0.00(+0.00%)
Aug 01, 2018 3.450 3.450 3.450 3.450 254 +0.11(+3.22%)
Jul 31, 2018 3.350 3.350 3.342 3.342 861 -0.04(-1.11%)
Jul 30, 2018 2.420 3.400 2.420 3.380 9,529 +0.71(+26.59%)
Jul 26, 2018 2.670 2.670 2.670 0 -0.53(-16.56%)
Jul 25, 2018 3.290 3.290 2.930 3.200 8,977 +0.01(+0.31%)
Jul 24, 2018 3.180 3.290 3.180 3.190 1,516 +0.01(+0.31%)
Jul 23, 2018 3.300 3.300 3.180 3.180 1,668 -0.11(-3.34%)
Jul 20, 2018 3.280 3.350 3.150 3.290 4,161 +0.04(+1.23%)
Jul 19, 2018 3.150 3.270 3.150 3.250 6,579 +0.15(+4.84%)
Jul 18, 2018 2.920 3.200 2.920 3.100 4,355 +0.10(+3.33%)
Jul 17, 2018 2.910 3.000 2.910 3.000 966 +0.09(+3.09%)
Jul 16, 2018 2.775 3.240 2.775 2.910 16,115 +0.02(+0.69%)
Jul 13, 2018 2.690 3.000 2.630 2.890 15,984 +0.29(+11.15%)
Jul 12, 2018 2.340 2.600 2.340 2.600 14,436 +0.26(+11.11%)
Jul 11, 2018 2.250 2.340 1.540 2.340 11,237 +0.24(+11.43%)
Jul 10, 2018 2.240 2.250 2.100 2.100 4,966 +0.00(+0.00%)
Jul 09, 2018 2.050 2.240 2.050 2.100 6,263 +0.09(+4.48%)
Jul 06, 2018 1.890 2.010 1.890 2.010 5,933 +0.28(+16.18%)
Jul 05, 2018 1.650 1.730 1.650 1.730 1,602 +0.08(+4.85%)
Jul 02, 2018 1.650 1.650 1.650 0 -0.03(-1.79%)
Jun 29, 2018 1.380 1.680 1.330 1.680 9,400 +0.38(+29.23%)
Jun 28, 2018 1.270 1.300 1.270 1.300 3,022 +0.03(+2.36%)
Jun 25, 2018 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 21, 2018 1.270 1.270 1.270 50 -0.02(-1.55%)
Jun 20, 2018 1.290 1.290 1.290 1.290 160 +0.01(+0.78%)
Jun 18, 2018 1.280 1.280 1.280 28 -0.02(-1.35%)
Jun 15, 2018 1.298 1.298 1.298 1.298 298 +0.07(+5.49%)
Jun 11, 2018 1.230 1.230 1.230 82 +0.03(+2.50%)
Jun 08, 2018 1.150 1.200 1.080 1.200 4,349 -0.13(-9.77%)
Jun 07, 2018 1.330 1.330 1.330 1.330 100 +0.00(+0.00%)
Jun 06, 2018 1.330 1.330 1.330 1.330 1,000 +0.04(+3.10%)
Jun 05, 2018 1.290 1.290 1.290 1.290 842 +0.00(+0.00%)
Jun 04, 2018 1.280 1.290 1.280 1.290 1,300 -0.01(-0.77%)
May 31, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
May 29, 2018 1.290 1.290 1.290 0 +0.04(+3.20%)
May 25, 2018 1.250 1.250 1.250 0 +0.26(+26.26%)
May 24, 2018 0.9900 0.9900 0.9900 0.9900 2,300 -0.01(-1.00%)
May 23, 2018 1.000 1.000 1.000 1.000 2,642 +0.15(+17.65%)
May 22, 2018 0.8500 0.8500 0.8500 0.8500 1,100 +0.00(+0.00%)
May 16, 2018 0.8500 0.8500 0.8500 89 +0.13(+18.06%)
May 14, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 11, 2018 0.7200 0.7200 0.7200 0.7200 100 +0.00(+0.00%)
May 09, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 08, 2018 0.7200 0.7200 0.7200 0.7200 2,000 -0.10(-12.20%)
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.