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 )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 29, 2016 10.16 10.20 9.910 10.06 143,243 -0.07(-0.71%)
Apr 28, 2016 10.34 10.39 10.10 10.13 159,981 -0.16(-1.55%)
Apr 27, 2016 10.06 10.30 9.943 10.29 248,006 +0.23(+2.28%)
Apr 26, 2016 9.769 10.11 9.690 10.06 124,259 +0.35(+3.59%)
Apr 25, 2016 9.864 9.896 9.650 9.713 179,009 -0.20(-2.00%)
Apr 22, 2016 9.793 10.01 9.626 9.911 217,449 +0.00(+0.00%)
Apr 21, 2016 10.28 10.30 9.111 9.911 732,251 -0.48(-4.65%)
Apr 20, 2016 10.55 10.56 10.36 10.39 95,215 -0.10(-0.98%)
Apr 19, 2016 10.55 10.66 10.42 10.50 109,648 -0.01(-0.08%)
Apr 18, 2016 10.37 10.55 10.32 10.51 111,380 +0.11(+1.07%)
Apr 15, 2016 10.43 10.49 10.28 10.39 169,017 -0.10(-0.98%)
Apr 14, 2016 10.38 10.60 10.33 10.50 147,764 +0.15(+1.46%)
Apr 13, 2016 10.41 10.55 10.28 10.35 267,443 +0.07(+0.69%)
Apr 12, 2016 10.09 10.57 10.08 10.28 318,241 +0.21(+2.13%)
Apr 11, 2016 9.800 10.16 9.650 10.06 260,561 +0.29(+3.00%)
Apr 08, 2016 9.658 9.769 9.626 9.769 150,534 +0.17(+1.73%)
Apr 07, 2016 9.745 9.745 9.559 9.602 135,244 -0.18(-1.86%)
Apr 06, 2016 9.381 9.800 9.381 9.785 317,217 +0.47(+5.02%)
Apr 05, 2016 9.111 9.349 9.111 9.317 92,985 +0.12(+1.29%)
Apr 04, 2016 9.325 9.491 9.175 9.198 84,667 -0.14(-1.53%)
Apr 01, 2016 9.238 9.357 9.111 9.341 107,822 +0.03(+0.34%)
Mar 31, 2016 8.778 9.357 8.668 9.309 224,287 +0.55(+6.33%)
Mar 30, 2016 8.707 8.858 8.683 8.755 51,617 +0.02(+0.27%)
Mar 29, 2016 8.485 8.818 8.208 8.731 105,132 +0.20(+2.32%)
Mar 28, 2016 8.477 8.707 8.145 8.533 151,940 +0.05(+0.56%)
Mar 24, 2016 8.390 8.485 8.485 8.485 96,809 +0.06(+0.75%)
Mar 23, 2016 8.390 8.541 8.248 8.422 139,306 +0.02(+0.19%)
Mar 22, 2016 8.430 8.501 8.279 8.406 106,365 -0.05(-0.56%)
Mar 21, 2016 8.454 8.580 8.414 8.454 85,858 -0.08(-0.93%)
Mar 18, 2016 8.715 8.755 8.501 8.533 186,591 -0.12(-1.37%)
Mar 17, 2016 8.359 8.739 8.359 8.652 103,532 +0.30(+3.61%)
Mar 16, 2016 8.287 8.366 8.137 8.351 103,467 +0.12(+1.44%)
Mar 15, 2016 8.382 8.406 8.176 8.232 112,046 -0.25(-2.99%)
Mar 14, 2016 8.525 8.636 8.446 8.485 135,562 -0.11(-1.29%)
Mar 11, 2016 8.691 8.696 8.446 8.596 303,142 +0.02(+0.28%)
Mar 10, 2016 8.786 8.834 8.549 8.572 106,100 -0.16(-1.81%)
Mar 09, 2016 8.945 9.072 8.557 8.731 188,971 -0.20(-2.22%)
Mar 08, 2016 8.588 8.961 8.588 8.929 164,999 +0.17(+1.90%)
Mar 07, 2016 8.652 8.858 8.505 8.763 108,120 +0.06(+0.64%)
Mar 04, 2016 8.683 8.850 8.561 8.707 130,989 +0.01(+0.09%)
Mar 03, 2016 8.533 8.818 8.525 8.699 223,309 +0.14(+1.67%)
Mar 02, 2016 8.739 8.739 8.438 8.557 263,113 -0.16(-1.82%)
Mar 01, 2016 8.596 8.747 8.565 8.715 277,867 +0.16(+1.85%)
Feb 29, 2016 8.462 8.687 8.236 8.557 242,436 +0.10(+1.12%)
Feb 26, 2016 8.382 8.604 8.212 8.462 136,299 +0.14(+1.71%)
Feb 25, 2016 8.572 8.572 8.208 8.319 257,706 -0.23(-2.69%)
Feb 24, 2016 8.462 8.600 8.279 8.549 141,213 -0.02(-0.18%)
Feb 23, 2016 8.873 8.897 8.366 8.565 164,700 -0.38(-4.25%)
Feb 22, 2016 8.976 9.079 8.327 8.945 236,311 +0.02(+0.27%)
Feb 19, 2016 8.889 9.107 8.311 8.921 159,338 -0.02(-0.27%)
Feb 18, 2016 9.016 9.175 8.359 8.945 280,593 -0.06(-0.70%)
Feb 17, 2016 8.438 9.032 8.299 9.008 320,129 +0.65(+7.77%)
Feb 16, 2016 8.866 8.866 8.319 8.359 231,704 -0.39(-4.44%)
Feb 12, 2016 8.446 8.747 8.747 8.747 363,004 +0.41(+4.94%)
Feb 11, 2016 8.121 8.652 7.986 8.335 390,102 +0.25(+3.14%)
Feb 10, 2016 8.145 8.208 8.002 8.081 177,292 +0.04(+0.49%)
Feb 09, 2016 7.962 8.184 7.950 8.042 349,770 -0.02(-0.20%)
Feb 08, 2016 8.002 8.129 7.947 8.057 325,353 -0.10(-1.26%)
Feb 05, 2016 8.113 8.469 7.804 8.160 524,667 +0.00(+0.00%)
Feb 04, 2016 7.939 8.536 7.907 8.160 174,902 +0.21(+2.69%)
Feb 03, 2016 8.561 8.561 7.915 7.947 168,087 -0.50(-5.97%)
Feb 02, 2016 8.766 8.916 8.427 8.451 123,436 -0.44(-4.96%)
Feb 01, 2016 8.995 9.098 8.255 8.893 231,730 -0.20(-2.25%)
Jan 29, 2016 8.420 9.121 8.420 9.098 314,263 +0.76(+9.18%)
Jan 28, 2016 8.554 8.806 8.254 8.333 344,766 +0.03(+0.38%)
Jan 27, 2016 8.427 8.506 8.246 8.301 98,287 -0.14(-1.68%)
Jan 26, 2016 8.498 8.640 8.380 8.443 98,641 -0.05(-0.56%)
Jan 25, 2016 8.498 8.632 8.333 8.491 194,145 -0.07(-0.83%)
Jan 22, 2016 8.333 8.617 8.192 8.561 389,975 +0.39(+4.83%)
Jan 21, 2016 8.356 8.459 8.081 8.167 288,380 -0.11(-1.33%)
Jan 20, 2016 8.167 8.451 7.844 8.278 257,518 +0.02(+0.19%)
Jan 19, 2016 8.491 8.609 8.088 8.262 248,408 -0.14(-1.69%)
Jan 15, 2016 8.341 8.404 8.404 8.404 254,963 -0.20(-2.38%)
Jan 14, 2016 8.656 8.837 8.521 8.609 200,997 +0.02(+0.18%)
Jan 13, 2016 9.208 9.224 8.514 8.593 297,341 -0.60(-6.52%)
Jan 12, 2016 9.192 9.263 9.058 9.192 185,877 +0.05(+0.52%)
Jan 11, 2016 8.979 9.184 8.798 9.145 180,858 +0.15(+1.67%)
Jan 08, 2016 9.255 9.318 8.940 8.995 215,269 -0.19(-2.06%)
Jan 07, 2016 9.082 9.279 8.992 9.184 321,074 -0.05(-0.51%)
Jan 06, 2016 9.074 9.279 9.027 9.232 161,874 +0.05(+0.52%)
Jan 05, 2016 9.358 9.634 9.113 9.184 105,464 -0.17(-1.85%)
Jan 04, 2016 9.373 9.452 8.790 9.358 285,770 -0.25(-2.63%)
Dec 31, 2015 9.894 9.610 9.610 9.610 458,808 -0.39(-3.94%)
Dec 30, 2015 9.886 10.09 9.854 10.00 240,168 +0.15(+1.52%)
Dec 29, 2015 9.775 9.870 9.673 9.854 182,658 +0.09(+0.97%)
Dec 28, 2015 9.815 9.867 9.484 9.760 148,078 -0.03(-0.32%)
Dec 24, 2015 9.681 9.791 9.791 9.791 165,789 +0.20(+2.05%)
Dec 23, 2015 9.421 9.641 9.421 9.594 124,342 +0.20(+2.18%)
Dec 22, 2015 9.389 9.444 9.216 9.389 95,318 +0.06(+0.68%)
Dec 21, 2015 9.350 9.507 8.867 9.326 120,671 +0.00(+0.00%)
Dec 18, 2015 9.437 9.547 9.295 9.326 320,225 -0.17(-1.74%)
Dec 17, 2015 9.484 9.665 9.366 9.492 225,158 +0.03(+0.33%)
Dec 16, 2015 9.192 9.468 8.885 9.460 173,549 +0.28(+3.00%)
Dec 15, 2015 8.593 9.184 8.396 9.184 175,747 +0.59(+6.88%)
Dec 14, 2015 8.522 8.727 8.207 8.593 201,158 -0.02(-0.18%)
Dec 11, 2015 8.751 8.889 8.554 8.609 107,338 -0.33(-3.70%)
Dec 10, 2015 8.940 9.019 8.672 8.940 166,987 +0.00(+0.00%)
Dec 09, 2015 8.837 9.098 8.790 8.940 115,782 +0.10(+1.16%)
Dec 08, 2015 9.034 9.098 8.774 8.837 140,320 -0.31(-3.36%)
Dec 07, 2015 9.295 9.373 9.019 9.145 124,722 -0.14(-1.53%)
Dec 04, 2015 9.295 9.421 9.247 9.287 101,190 +0.04(+0.43%)
Dec 03, 2015 9.216 9.452 9.129 9.247 126,024 +0.04(+0.43%)
Dec 02, 2015 9.200 9.318 9.090 9.208 177,443 +0.00(+0.00%)
Dec 01, 2015 9.366 9.594 9.176 9.208 176,663 -0.11(-1.18%)
Nov 30, 2015 9.318 9.460 9.212 9.318 228,272 -0.05(-0.51%)
Nov 27, 2015 9.429 9.444 9.192 9.366 66,857 -0.08(-0.83%)
Nov 25, 2015 9.358 9.444 9.444 9.444 331,706 +0.15(+1.61%)
Nov 24, 2015 9.263 9.435 9.192 9.295 92,975 +0.00(+0.00%)
Nov 23, 2015 9.547 9.657 9.263 9.295 102,087 -0.20(-2.08%)
Nov 20, 2015 9.437 9.657 9.350 9.492 158,431 +0.06(+0.58%)
Nov 19, 2015 9.334 9.594 9.240 9.437 150,199 +0.05(+0.50%)
Nov 18, 2015 8.900 9.437 8.822 9.389 175,266 +0.55(+6.24%)
Nov 17, 2015 9.066 9.082 8.751 8.837 89,196 -0.22(-2.44%)
Nov 16, 2015 8.987 9.066 8.908 9.058 149,346 -0.02(-0.17%)
Nov 13, 2015 8.569 9.287 7.655 9.074 232,402 +0.43(+5.02%)
Nov 12, 2015 8.766 8.885 8.546 8.640 210,780 -0.23(-2.58%)
Nov 11, 2015 9.129 9.137 8.736 8.869 101,284 -0.28(-3.02%)
Nov 10, 2015 9.105 9.224 8.940 9.145 185,145 -0.01(-0.09%)
Nov 09, 2015 9.011 9.429 8.956 9.153 258,372 +0.24(+2.65%)
Nov 06, 2015 9.011 9.018 8.740 8.916 95,216 -0.12(-1.31%)
Nov 05, 2015 9.153 9.310 8.692 9.034 356,084 -0.09(-0.95%)
Nov 04, 2015 8.782 9.295 8.609 9.121 347,774 +0.34(+3.86%)
Nov 03, 2015 8.656 9.050 8.514 8.782 180,491 +0.17(+1.92%)
Nov 02, 2015 8.506 8.751 8.506 8.617 207,990 +0.15(+1.77%)
Oct 30, 2015 8.506 8.617 8.325 8.467 184,123 -0.02(-0.19%)
Oct 29, 2015 8.640 8.727 8.041 8.483 211,587 -0.16(-1.82%)
Oct 28, 2015 8.020 8.703 7.926 8.640 311,125 +0.61(+7.63%)
Oct 27, 2015 8.106 8.412 7.878 8.028 126,133 -0.08(-0.97%)
Oct 26, 2015 8.051 8.428 7.847 8.106 229,064 +0.05(+0.68%)
Oct 23, 2015 7.839 8.083 7.745 8.051 144,586 -0.08(-0.97%)
Oct 22, 2015 7.234 8.436 7.234 8.130 370,911 +1.17(+16.82%)
Oct 21, 2015 7.148 7.281 6.952 6.959 40,514 -0.19(-2.64%)
Oct 20, 2015 7.061 7.187 6.842 7.148 115,026 +0.09(+1.22%)
Oct 19, 2015 6.842 7.148 6.692 7.061 62,661 +0.20(+2.98%)
Oct 16, 2015 7.014 7.030 6.677 6.857 249,143 -0.17(-2.46%)
Oct 15, 2015 6.637 7.038 6.598 7.030 139,136 +0.43(+6.55%)
Oct 14, 2015 7.211 7.211 6.582 6.598 79,842 -0.63(-8.70%)
Oct 13, 2015 7.093 7.289 7.085 7.226 122,162 +0.12(+1.66%)
Oct 12, 2015 7.195 7.195 6.944 7.109 80,017 -0.10(-1.42%)
Oct 09, 2015 7.054 7.266 6.904 7.211 108,778 +0.18(+2.57%)
Oct 08, 2015 6.732 7.061 6.519 7.030 117,260 +0.30(+4.43%)
Oct 07, 2015 6.504 6.881 6.504 6.732 65,367 +0.24(+3.63%)
Oct 06, 2015 6.771 6.771 6.457 6.496 62,584 -0.26(-3.84%)
Oct 05, 2015 6.614 6.904 6.590 6.755 54,291 +0.27(+4.24%)
Oct 02, 2015 6.386 6.512 6.200 6.480 82,482 +0.08(+1.23%)
Oct 01, 2015 6.645 6.668 6.347 6.402 54,091 -0.23(-3.44%)
Sep 30, 2015 6.645 6.708 6.543 6.629 57,916 +0.03(+0.48%)
Sep 29, 2015 6.755 6.897 6.622 6.598 66,346 -0.13(-1.87%)
Sep 28, 2015 6.881 6.959 6.724 6.724 57,813 -0.16(-2.39%)
Sep 25, 2015 7.101 7.415 6.857 6.889 115,633 -0.15(-2.12%)
Sep 24, 2015 6.991 7.144 6.991 7.038 92,162 +0.01(+0.11%)
Sep 23, 2015 6.999 7.085 6.920 7.030 83,006 +0.02(+0.22%)
Sep 22, 2015 6.991 7.098 6.991 7.014 81,062 +0.02(+0.22%)
Sep 21, 2015 6.912 7.148 6.853 6.999 84,081 +0.17(+2.53%)
Sep 18, 2015 7.234 7.266 6.787 6.826 147,455 -0.53(-7.16%)
Sep 17, 2015 7.344 7.462 7.297 7.352 58,844 +0.01(+0.11%)
Sep 16, 2015 7.258 7.391 7.205 7.344 66,046 +0.14(+1.96%)
Sep 15, 2015 7.203 7.384 7.148 7.203 69,670 +0.04(+0.55%)
Sep 14, 2015 7.344 7.415 7.101 7.164 90,521 -0.24(-3.18%)
Sep 11, 2015 7.274 7.437 7.250 7.399 57,376 +0.05(+0.75%)
Sep 10, 2015 7.313 7.407 7.226 7.344 40,431 -0.01(-0.11%)
Sep 09, 2015 7.596 7.603 7.321 7.352 49,621 -0.15(-1.99%)
Sep 08, 2015 7.493 7.548 7.391 7.501 114,116 +0.14(+1.92%)
Sep 04, 2015 7.281 7.360 7.360 7.360 37,556 +0.02(+0.21%)
Sep 03, 2015 7.454 7.541 7.313 7.344 160,155 -0.05(-0.74%)
Sep 02, 2015 7.281 7.407 7.266 7.399 150,048 +0.16(+2.28%)
Sep 01, 2015 7.344 7.493 7.211 7.234 148,612 -0.22(-2.95%)
Aug 31, 2015 7.305 7.462 7.289 7.454 233,107 +0.16(+2.15%)
Aug 28, 2015 7.148 7.329 6.999 7.297 123,914 +0.10(+1.42%)
Aug 27, 2015 7.226 7.391 7.132 7.195 189,994 +0.03(+0.44%)
Aug 26, 2015 7.046 7.164 6.897 7.164 145,975 +0.28(+4.10%)
Aug 25, 2015 7.109 7.179 6.850 6.882 187,302 -0.04(-0.57%)
Aug 24, 2015 7.046 7.234 6.882 6.921 173,462 -0.21(-2.96%)
Aug 21, 2015 6.843 7.148 6.843 7.132 167,429 +0.11(+1.56%)
Aug 20, 2015 7.093 7.414 6.764 7.023 83,392 +0.09(+1.36%)
Aug 19, 2015 7.023 7.038 6.882 6.929 55,290 -0.16(-2.21%)
Aug 18, 2015 7.187 7.187 7.032 7.085 69,661 -0.16(-2.16%)
Aug 17, 2015 7.438 7.508 7.062 7.242 77,967 -0.22(-2.94%)
Aug 14, 2015 7.211 7.532 6.952 7.461 194,525 +0.20(+2.80%)
Aug 13, 2015 7.117 7.359 6.850 7.258 285,296 +0.19(+2.66%)
Aug 12, 2015 6.780 7.117 6.670 7.070 159,350 +0.29(+4.27%)
Aug 11, 2015 7.602 7.645 6.659 6.780 508,665 -0.86(-11.27%)
Aug 10, 2015 7.602 7.774 7.602 7.641 103,379 +0.00(+0.00%)
Aug 07, 2015 7.704 7.813 7.625 7.641 83,386 -0.12(-1.51%)
Aug 06, 2015 7.610 7.829 7.571 7.759 122,887 +0.19(+2.48%)
Aug 05, 2015 7.680 7.884 7.555 7.571 139,106 -0.09(-1.12%)
Aug 04, 2015 7.657 7.829 7.571 7.657 97,174 -0.02(-0.31%)
Aug 03, 2015 7.688 7.798 7.524 7.680 166,328 -0.12(-1.51%)
Jul 31, 2015 7.610 7.829 7.273 7.798 157,475 +0.14(+1.84%)
Jul 30, 2015 7.532 7.704 7.461 7.657 79,304 +0.07(+0.93%)
Jul 29, 2015 7.665 7.766 7.563 7.586 51,393 -0.11(-1.42%)
Jul 28, 2015 7.727 7.892 7.532 7.696 122,587 -0.02(-0.30%)
Jul 27, 2015 7.806 7.915 7.477 7.719 202,922 -0.21(-2.67%)
Jul 24, 2015 8.095 8.119 7.931 7.931 155,310 -0.20(-2.50%)
Jul 23, 2015 8.205 8.205 8.072 8.134 183,225 -0.03(-0.38%)
Jul 22, 2015 8.142 8.205 8.127 8.166 214,995 +0.03(+0.39%)
Jul 21, 2015 8.174 8.181 8.087 8.134 166,016 +0.03(+0.39%)
Jul 20, 2015 7.915 8.205 7.884 8.103 276,068 +0.28(+3.60%)
Jul 17, 2015 7.790 7.868 7.759 7.821 427,191 +0.05(+0.71%)
Jul 16, 2015 7.900 7.900 7.696 7.766 209,130 -0.05(-0.70%)
Jul 15, 2015 7.759 8.017 7.712 7.821 217,852 +0.12(+1.52%)
Jul 14, 2015 7.696 7.735 7.571 7.704 189,501 +0.02(+0.31%)
Jul 13, 2015 7.281 7.696 7.281 7.680 168,467 +0.47(+6.51%)
Jul 10, 2015 7.203 7.336 7.203 7.211 205,616 +0.08(+1.10%)
Jul 09, 2015 7.250 7.340 7.132 7.132 245,206 -0.04(-0.55%)
Jul 08, 2015 7.140 7.359 7.140 7.171 534,237 -0.01(-0.11%)
Jul 07, 2015 7.148 7.250 7.124 7.179 66,816 +0.02(+0.22%)
Jul 06, 2015 7.093 7.195 6.984 7.164 122,228 -0.01(-0.11%)
Jul 02, 2015 7.359 7.171 7.171 7.171 61,054 -0.18(-2.45%)
Jul 01, 2015 7.344 7.351 7.250 7.351 172,966 +0.04(+0.54%)
Jun 30, 2015 7.320 7.375 7.304 7.312 188,163 +0.03(+0.43%)
Jun 29, 2015 7.164 7.383 7.038 7.281 194,111 +0.01(+0.11%)
Jun 26, 2015 7.297 7.375 7.117 7.273 312,851 -0.06(-0.85%)
Jun 25, 2015 7.461 7.461 7.179 7.336 136,494 -0.13(-1.68%)
Jun 24, 2015 7.453 7.508 7.438 7.461 102,387 -0.03(-0.42%)
Jun 23, 2015 7.532 7.602 7.461 7.492 160,858 -0.05(-0.73%)
Jun 22, 2015 7.555 7.719 7.383 7.547 177,666 -0.02(-0.21%)
Jun 19, 2015 7.602 7.633 7.532 7.563 111,691 -0.06(-0.82%)
Jun 18, 2015 7.516 7.690 7.485 7.625 87,613 +0.13(+1.67%)
Jun 17, 2015 7.367 7.532 7.367 7.500 112,146 -0.04(-0.52%)
Jun 16, 2015 7.500 7.579 7.469 7.539 79,404 +0.05(+0.73%)
Jun 15, 2015 7.579 7.579 7.375 7.485 135,468 -0.03(-0.42%)
Jun 12, 2015 7.461 7.853 7.445 7.516 117,279 +0.05(+0.73%)
Jun 11, 2015 7.500 7.547 7.374 7.461 96,135 -0.05(-0.73%)
Jun 10, 2015 7.477 7.594 7.438 7.516 180,112 +0.08(+1.05%)
Jun 09, 2015 7.438 7.532 7.344 7.438 178,582 -0.02(-0.31%)
Jun 08, 2015 7.704 7.743 7.445 7.461 122,993 -0.23(-2.95%)
Jun 05, 2015 7.672 7.672 7.594 7.688 86,741 -0.01(-0.10%)
Jun 04, 2015 7.719 7.841 7.649 7.696 124,002 -0.13(-1.70%)
Jun 03, 2015 7.813 8.017 7.719 7.829 292,557 +0.03(+0.40%)
Jun 02, 2015 7.665 7.813 7.665 7.798 545,550 +0.11(+1.43%)
Jun 01, 2015 7.422 7.805 7.406 7.688 237,046 +0.27(+3.70%)
May 29, 2015 7.383 7.422 7.328 7.414 114,712 -0.01(-0.11%)
May 28, 2015 7.273 7.422 7.235 7.422 104,741 +0.16(+2.27%)
May 27, 2015 7.242 7.289 7.203 7.258 63,189 +0.00(+0.00%)
May 26, 2015 7.265 7.320 7.117 7.258 141,559 -0.02(-0.32%)
May 22, 2015 7.242 7.281 7.281 7.281 60,288 +0.04(+0.54%)
May 21, 2015 7.054 7.265 7.046 7.242 50,851 +0.14(+1.98%)
May 20, 2015 7.046 7.156 7.046 7.101 29,528 +0.05(+0.78%)
May 19, 2015 7.046 7.085 6.984 7.046 93,514 +0.01(+0.11%)
May 18, 2015 6.929 7.062 6.929 7.038 47,820 +0.12(+1.70%)
May 15, 2015 6.976 7.061 6.882 6.921 91,159 -0.05(-0.79%)
May 14, 2015 6.952 7.054 6.921 6.976 56,729 +0.04(+0.56%)
May 13, 2015 6.999 7.100 6.819 6.937 83,264 -0.06(-0.89%)
May 12, 2015 6.999 7.123 6.921 6.999 35,605 -0.04(-0.56%)
May 11, 2015 7.030 7.077 7.023 7.038 76,516 -0.03(-0.44%)
May 08, 2015 7.109 7.117 7.030 7.070 60,760 -0.02(-0.22%)
May 07, 2015 7.046 7.117 7.042 7.085 30,588 +0.02(+0.22%)
May 06, 2015 7.046 7.125 7.030 7.070 74,152 +0.05(+0.78%)
May 05, 2015 7.046 7.093 6.921 7.015 91,786 +0.04(+0.56%)
May 04, 2015 7.046 7.132 6.916 6.976 89,169 -0.07(-1.00%)
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.