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 )

15.97 +0.48 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2019 2.984 2.992 2.940 2.957 53,283 +0.00(+0.00%)
Apr 29, 2019 2.862 3.001 2.827 2.957 97,178 +0.10(+3.34%)
Apr 26, 2019 2.836 2.940 2.783 2.862 94,500 +0.00(+0.00%)
Apr 25, 2019 2.792 2.897 2.679 2.862 119,725 +0.04(+1.54%)
Apr 24, 2019 3.044 3.044 2.775 2.818 81,819 -0.20(-6.63%)
Apr 23, 2019 3.010 3.079 2.992 3.018 50,183 -0.01(-0.29%)
Apr 22, 2019 3.088 3.175 2.984 3.027 46,259 -0.03(-1.14%)
Apr 18, 2019 2.827 3.071 2.801 3.062 104,846 +0.26(+9.32%)
Apr 17, 2019 2.714 2.818 2.636 2.801 126,826 +0.08(+2.88%)
Apr 16, 2019 2.705 2.775 2.681 2.723 64,048 +0.03(+0.97%)
Apr 15, 2019 2.644 2.696 2.644 2.696 44,297 +0.06(+2.31%)
Apr 12, 2019 2.583 2.679 2.566 2.636 55,412 +0.03(+1.00%)
Apr 11, 2019 2.610 2.618 2.523 2.610 88,101 +0.01(+0.33%)
Apr 10, 2019 2.601 2.627 2.601 2.601 14,588 -0.02(-0.66%)
Apr 09, 2019 2.601 2.618 2.574 2.618 63,971 +0.01(+0.33%)
Apr 08, 2019 2.653 2.679 2.610 2.610 19,162 -0.03(-1.32%)
Apr 05, 2019 2.557 2.662 2.531 2.644 123,701 +0.11(+4.47%)
Apr 04, 2019 2.436 2.557 2.401 2.531 74,060 +0.10(+3.93%)
Apr 03, 2019 2.262 2.470 2.262 2.436 583,282 +0.18(+8.11%)
Apr 02, 2019 2.279 2.296 2.244 2.253 215,386 -0.01(-0.38%)
Apr 01, 2019 2.322 2.349 2.237 2.262 130,989 -0.03(-1.14%)
Mar 29, 2019 2.192 2.322 2.166 2.288 302,124 +0.09(+3.95%)
Mar 28, 2019 2.201 2.209 2.157 2.201 260,417 +0.02(+0.80%)
Mar 27, 2019 2.192 2.296 2.175 2.183 94,778 -0.03(-1.18%)
Mar 26, 2019 2.288 2.366 2.192 2.209 118,769 -0.05(-2.31%)
Mar 25, 2019 2.383 2.383 2.218 2.262 134,761 -0.10(-4.41%)
Mar 22, 2019 2.392 2.427 2.332 2.366 97,259 -0.04(-1.80%)
Mar 21, 2019 2.470 2.488 2.392 2.409 52,356 -0.03(-1.42%)
Mar 20, 2019 2.436 2.523 2.392 2.444 112,348 +0.02(+0.72%)
Mar 19, 2019 2.488 2.488 2.392 2.427 61,336 -0.02(-0.71%)
Mar 18, 2019 2.514 2.514 2.428 2.444 92,423 -0.07(-2.77%)
Mar 15, 2019 2.575 2.575 2.470 2.514 108,295 -0.03(-1.37%)
Mar 14, 2019 2.592 2.657 2.531 2.549 43,049 -0.04(-1.51%)
Mar 13, 2019 2.610 2.610 2.557 2.588 104,228 -0.00(-0.17%)
Mar 12, 2019 2.636 2.636 2.566 2.592 50,700 -0.05(-1.97%)
Mar 11, 2019 2.653 2.662 2.583 2.644 50,401 +0.00(+0.00%)
Mar 08, 2019 2.549 2.662 2.505 2.644 68,748 +0.10(+3.75%)
Mar 07, 2019 2.731 2.731 2.531 2.549 75,378 -0.03(-1.01%)
Mar 06, 2019 2.653 2.679 2.557 2.575 76,963 -0.05(-1.99%)
Mar 05, 2019 2.683 2.683 2.583 2.627 102,841 -0.07(-2.58%)
Mar 04, 2019 2.810 2.810 2.670 2.696 56,997 -0.08(-2.82%)
Mar 01, 2019 2.897 2.914 2.749 2.775 54,147 -0.15(-5.06%)
Feb 28, 2019 3.018 3.018 2.905 2.923 41,278 -0.10(-3.17%)
Feb 27, 2019 2.949 3.018 2.931 3.018 20,844 +0.03(+1.17%)
Feb 26, 2019 3.018 3.027 2.957 2.984 31,904 -0.03(-0.87%)
Feb 25, 2019 2.949 3.044 2.923 3.010 66,267 +0.09(+2.98%)
Feb 22, 2019 2.897 2.975 2.897 2.923 57,596 +0.10(+3.38%)
Feb 21, 2019 2.862 2.936 2.827 2.827 44,732 -0.02(-0.61%)
Feb 20, 2019 2.888 2.888 2.792 2.844 86,942 -0.05(-1.80%)
Feb 19, 2019 2.749 2.897 2.696 2.897 268,748 +0.17(+6.39%)
Feb 15, 2019 2.740 2.783 2.723 2.723 60,011 -0.02(-0.63%)
Feb 14, 2019 2.775 2.792 2.740 2.740 30,747 -0.02(-0.63%)
Feb 13, 2019 2.827 2.847 2.740 2.757 24,602 -0.01(-0.31%)
Feb 12, 2019 2.818 2.862 2.757 2.766 30,520 +0.00(+0.00%)
Feb 11, 2019 2.783 2.829 2.740 2.766 49,240 -0.03(-0.93%)
Feb 08, 2019 2.818 2.853 2.740 2.792 48,629 -0.03(-0.93%)
Feb 07, 2019 2.775 2.849 2.775 2.818 35,825 -0.02(-0.61%)
Feb 06, 2019 2.723 2.918 2.723 2.836 62,765 +0.11(+4.15%)
Feb 05, 2019 2.783 2.810 2.723 2.723 72,368 -0.06(-2.19%)
Feb 04, 2019 2.766 2.831 2.723 2.783 33,624 +0.00(+0.00%)
Feb 01, 2019 2.836 2.888 2.783 2.783 78,175 -0.02(-0.62%)
Jan 31, 2019 2.732 2.852 2.715 2.801 45,177 +0.09(+3.15%)
Jan 30, 2019 2.784 2.809 2.707 2.715 53,518 -0.04(-1.55%)
Jan 29, 2019 2.827 2.827 2.707 2.758 70,277 -0.01(-0.31%)
Jan 28, 2019 2.767 2.869 2.741 2.767 48,428 -0.08(-2.71%)
Jan 25, 2019 2.818 2.869 2.741 2.844 107,525 +0.03(+0.91%)
Jan 24, 2019 2.732 2.818 2.732 2.818 60,158 +0.09(+3.13%)
Jan 23, 2019 2.955 2.981 2.655 2.732 162,781 -0.49(-15.16%)
Jan 22, 2019 3.135 3.281 3.101 3.221 37,447 +0.09(+2.73%)
Jan 18, 2019 3.203 3.233 3.101 3.135 52,537 -0.03(-1.08%)
Jan 17, 2019 3.126 3.221 3.084 3.169 22,022 -0.01(-0.27%)
Jan 16, 2019 3.203 3.255 3.135 3.178 21,773 -0.02(-0.54%)
Jan 15, 2019 3.015 3.229 2.998 3.195 50,284 +0.19(+6.27%)
Jan 14, 2019 3.032 3.126 2.981 3.006 17,100 -0.02(-0.57%)
Jan 11, 2019 3.178 3.323 3.024 3.024 62,810 -0.19(-5.87%)
Jan 10, 2019 3.238 3.293 3.212 3.212 14,154 -0.04(-1.32%)
Jan 09, 2019 3.246 3.332 3.212 3.255 39,781 +0.03(+0.80%)
Jan 08, 2019 3.272 3.383 3.186 3.229 24,428 -0.08(-2.33%)
Jan 07, 2019 3.118 3.306 3.002 3.306 40,760 +0.21(+6.63%)
Jan 04, 2019 3.246 3.246 3.058 3.101 74,018 +0.08(+2.55%)
Jan 03, 2019 3.135 3.135 2.981 3.024 82,244 -0.12(-3.81%)
Jan 02, 2019 2.732 3.152 2.732 3.143 98,512 +0.43(+15.77%)
Dec 31, 2018 2.698 2.869 2.698 2.715 382,936 +0.02(+0.63%)
Dec 28, 2018 2.732 2.784 2.698 2.698 424,966 -0.05(-1.87%)
Dec 27, 2018 2.715 2.784 2.672 2.749 154,567 +0.01(+0.31%)
Dec 26, 2018 2.784 2.809 2.694 2.741 418,454 -0.07(-2.44%)
Dec 24, 2018 2.869 2.938 2.809 2.809 86,627 -0.14(-4.65%)
Dec 21, 2018 2.998 3.092 2.869 2.946 220,071 -0.05(-1.57%)
Dec 20, 2018 3.101 3.229 2.972 2.994 88,328 -0.17(-5.28%)
Dec 19, 2018 3.255 3.289 3.101 3.161 105,379 -0.09(-2.64%)
Dec 18, 2018 3.263 3.400 3.221 3.246 100,901 -0.01(-0.26%)
Dec 17, 2018 3.383 3.426 3.229 3.255 67,602 -0.16(-4.76%)
Dec 14, 2018 3.512 3.572 3.400 3.418 59,892 -0.10(-2.92%)
Dec 13, 2018 3.606 3.606 3.486 3.520 85,825 -0.01(-0.24%)
Dec 12, 2018 3.555 3.632 3.512 3.529 68,135 +0.01(+0.24%)
Dec 11, 2018 3.546 3.606 3.512 3.520 43,072 -0.02(-0.48%)
Dec 10, 2018 3.613 3.691 3.486 3.538 79,968 -0.05(-1.43%)
Dec 07, 2018 3.666 3.777 3.495 3.589 63,978 -0.08(-2.10%)
Dec 06, 2018 3.666 3.700 3.606 3.666 41,533 -0.07(-1.83%)
Dec 04, 2018 3.872 3.906 3.675 3.735 49,268 -0.18(-4.60%)
Dec 03, 2018 3.854 3.957 3.794 3.914 75,966 +0.14(+3.63%)
Nov 30, 2018 3.803 3.820 3.735 3.777 73,201 -0.03(-0.90%)
Nov 29, 2018 3.597 3.889 3.597 3.812 110,223 +0.17(+4.71%)
Nov 28, 2018 3.649 3.692 3.546 3.640 62,373 +0.03(+0.71%)
Nov 27, 2018 3.563 3.675 3.563 3.615 128,409 +0.06(+1.69%)
Nov 26, 2018 3.529 3.589 3.512 3.555 81,996 +0.04(+1.22%)
Nov 23, 2018 3.580 3.615 3.512 3.512 27,669 -0.06(-1.68%)
Nov 21, 2018 3.572 3.572 3.572 0 +0.04(+1.21%)
Nov 20, 2018 3.597 3.657 3.512 3.529 55,797 -0.10(-2.83%)
Nov 19, 2018 3.683 3.692 3.597 3.632 36,527 -0.04(-1.17%)
Nov 16, 2018 3.683 3.854 3.606 3.675 84,759 -0.19(-4.88%)
Nov 15, 2018 3.735 3.889 3.606 3.863 108,169 +0.15(+3.92%)
Nov 14, 2018 3.692 3.793 3.633 3.717 49,455 +0.02(+0.46%)
Nov 13, 2018 3.641 3.751 3.617 3.700 94,055 +0.05(+1.39%)
Nov 12, 2018 3.802 3.895 3.650 3.650 33,082 -0.11(-2.93%)
Nov 09, 2018 3.836 3.836 3.684 3.760 251,540 -0.02(-0.45%)
Nov 08, 2018 3.861 3.895 3.734 3.777 70,681 -0.09(-2.41%)
Nov 07, 2018 3.912 4.065 3.836 3.870 107,163 -0.05(-1.30%)
Nov 06, 2018 3.802 3.954 3.800 3.921 99,857 +0.16(+4.28%)
Nov 05, 2018 3.785 3.794 3.751 3.760 57,795 -0.01(-0.22%)
Nov 02, 2018 3.768 3.853 3.734 3.768 95,065 +0.04(+1.14%)
Nov 01, 2018 3.641 3.743 3.641 3.726 62,077 +0.07(+1.85%)
Oct 31, 2018 3.709 3.709 3.616 3.658 105,003 +0.04(+1.17%)
Oct 30, 2018 3.446 3.624 3.446 3.616 59,943 +0.17(+4.91%)
Oct 29, 2018 3.438 3.582 3.413 3.446 58,416 +0.03(+0.74%)
Oct 26, 2018 3.396 3.459 3.370 3.421 189,304 +0.00(+0.00%)
Oct 25, 2018 3.480 3.565 3.404 3.421 72,680 -0.04(-1.22%)
Oct 24, 2018 3.531 3.531 3.404 3.463 123,806 -0.07(-2.04%)
Oct 23, 2018 3.413 3.684 3.396 3.535 116,931 +0.12(+3.60%)
Oct 22, 2018 3.540 3.540 3.396 3.413 74,408 -0.13(-3.59%)
Oct 19, 2018 3.573 3.607 3.480 3.540 70,974 -0.04(-1.18%)
Oct 18, 2018 3.726 3.726 3.514 3.582 97,095 -0.16(-4.30%)
Oct 17, 2018 3.692 3.836 3.497 3.743 78,159 -0.04(-1.12%)
Oct 16, 2018 3.734 3.811 3.722 3.785 172,569 +0.08(+2.05%)
Oct 15, 2018 3.599 3.743 3.582 3.709 89,394 +0.11(+3.06%)
Oct 12, 2018 3.556 3.624 3.523 3.599 104,513 +0.06(+1.67%)
Oct 11, 2018 3.624 3.789 3.523 3.540 177,319 -0.08(-2.34%)
Oct 10, 2018 3.853 3.853 3.607 3.624 218,702 -0.19(-5.10%)
Oct 09, 2018 3.878 3.933 3.785 3.819 73,548 -0.05(-1.31%)
Oct 08, 2018 3.844 3.921 3.819 3.870 72,132 +0.03(+0.88%)
Oct 05, 2018 3.836 3.904 3.819 3.836 63,534 -0.04(-1.09%)
Oct 04, 2018 3.895 3.929 3.785 3.878 152,010 +0.00(+0.00%)
Oct 03, 2018 3.836 3.980 3.827 3.878 84,317 +0.05(+1.33%)
Oct 02, 2018 3.811 3.853 3.811 3.827 75,381 +0.01(+0.22%)
Oct 01, 2018 3.921 3.921 3.811 3.819 112,157 -0.08(-1.96%)
Sep 28, 2018 3.904 3.946 3.878 3.895 41,096 -0.01(-0.22%)
Sep 27, 2018 3.878 3.980 3.878 3.904 44,785 +0.01(+0.22%)
Sep 26, 2018 3.895 3.946 3.853 3.895 173,200 +0.00(+0.00%)
Sep 25, 2018 3.971 3.980 3.895 3.895 64,895 -0.06(-1.50%)
Sep 24, 2018 4.039 4.107 3.946 3.954 59,231 -0.08(-1.89%)
Sep 21, 2018 4.005 4.149 4.005 4.031 125,415 +0.01(+0.21%)
Sep 20, 2018 3.946 4.065 3.946 4.022 99,449 +0.07(+1.71%)
Sep 19, 2018 4.005 4.093 3.921 3.954 85,253 -0.03(-0.64%)
Sep 18, 2018 4.031 4.081 3.921 3.980 130,342 -0.06(-1.47%)
Sep 17, 2018 4.081 4.175 4.039 4.039 186,456 -0.13(-3.05%)
Sep 14, 2018 4.225 4.268 4.158 4.166 61,999 -0.07(-1.60%)
Sep 13, 2018 4.209 4.276 4.200 4.234 113,419 +0.04(+1.01%)
Sep 12, 2018 4.251 4.261 4.073 4.192 129,864 -0.07(-1.59%)
Sep 11, 2018 4.369 4.403 4.234 4.259 91,287 -0.14(-3.27%)
Sep 10, 2018 4.446 4.471 4.352 4.403 89,215 +0.02(+0.39%)
Sep 07, 2018 4.336 4.437 4.268 4.386 100,852 +0.04(+0.97%)
Sep 06, 2018 4.234 4.378 4.217 4.344 78,092 +0.10(+2.40%)
Sep 05, 2018 4.285 4.293 4.200 4.242 76,680 -0.05(-1.18%)
Sep 04, 2018 4.336 4.364 4.259 4.293 59,166 -0.08(-1.93%)
Aug 31, 2018 4.378 4.378 4.378 0 +0.05(+1.17%)
Aug 30, 2018 4.420 4.420 4.302 4.327 129,806 -0.08(-1.92%)
Aug 29, 2018 4.471 4.471 4.386 4.412 193,322 -0.03(-0.57%)
Aug 28, 2018 4.513 4.544 4.420 4.437 66,352 -0.08(-1.69%)
Aug 27, 2018 4.530 4.606 4.488 4.513 59,480 -0.03(-0.75%)
Aug 24, 2018 4.564 4.640 4.479 4.547 174,661 +0.02(+0.37%)
Aug 23, 2018 4.547 4.690 4.522 4.530 110,916 +0.00(+0.00%)
Aug 22, 2018 4.497 4.690 4.497 4.530 186,907 +0.01(+0.19%)
Aug 21, 2018 4.530 4.606 4.488 4.522 195,231 +0.05(+1.13%)
Aug 20, 2018 4.379 4.547 4.346 4.472 274,812 +0.15(+3.50%)
Aug 17, 2018 4.203 4.463 4.077 4.321 284,286 +0.18(+4.25%)
Aug 16, 2018 3.524 4.271 3.524 4.144 912,105 +0.62(+17.62%)
Aug 15, 2018 3.750 3.800 3.473 3.524 189,154 -0.25(-6.67%)
Aug 14, 2018 3.717 3.859 3.717 3.775 119,482 +0.04(+1.12%)
Aug 13, 2018 3.792 3.792 3.700 3.733 97,792 -0.06(-1.55%)
Aug 10, 2018 3.809 3.859 3.750 3.792 124,203 -0.04(-1.09%)
Aug 09, 2018 4.019 4.052 3.813 3.834 205,453 -0.20(-4.99%)
Aug 08, 2018 4.077 4.102 4.002 4.035 81,900 -0.05(-1.23%)
Aug 07, 2018 4.060 4.128 4.027 4.086 97,985 +0.02(+0.41%)
Aug 06, 2018 3.993 4.111 3.993 4.069 73,958 +0.07(+1.68%)
Aug 03, 2018 4.019 4.077 3.943 4.002 94,404 -0.03(-0.63%)
Aug 02, 2018 4.086 4.086 3.893 4.027 111,953 -0.09(-2.24%)
Aug 01, 2018 4.102 4.119 4.044 4.119 68,043 +0.02(+0.41%)
Jul 31, 2018 4.044 4.170 4.035 4.102 67,688 +0.06(+1.45%)
Jul 30, 2018 4.144 4.182 4.027 4.044 140,128 -0.05(-1.23%)
Jul 27, 2018 4.153 4.178 4.086 4.094 126,945 -0.02(-0.41%)
Jul 26, 2018 4.186 4.077 4.111 101,011 -0.01(-0.20%)
Jul 25, 2018 4.195 4.270 4.073 4.119 131,890 -0.10(-2.39%)
Jul 24, 2018 4.413 4.211 4.220 177,289 -0.14(-3.27%)
Jul 23, 2018 4.379 4.430 4.362 4.362 57,021 -0.04(-0.95%)
Jul 20, 2018 4.463 4.488 4.396 4.404 70,030 -0.06(-1.32%)
Jul 19, 2018 4.421 4.539 4.405 4.463 37,196 +0.03(+0.57%)
Jul 18, 2018 4.446 4.463 4.388 4.438 52,296 -0.01(-0.19%)
Jul 17, 2018 4.421 4.472 4.413 4.446 63,181 +0.00(+0.00%)
Jul 16, 2018 4.522 4.522 4.379 4.446 178,909 -0.07(-1.49%)
Jul 13, 2018 4.505 4.614 4.480 4.514 89,171 +0.02(+0.37%)
Jul 12, 2018 4.488 4.547 4.404 4.497 58,052 +0.03(+0.75%)
Jul 11, 2018 4.623 4.648 4.446 4.463 83,409 -0.22(-4.66%)
Jul 10, 2018 4.681 4.727 4.606 4.681 94,231 +0.00(+0.00%)
Jul 09, 2018 4.706 4.753 4.606 4.681 110,406 -0.03(-0.71%)
Jul 06, 2018 4.774 4.555 4.715 143,724 +0.07(+1.44%)
Jul 05, 2018 4.463 4.690 4.446 4.648 122,729 +0.20(+4.53%)
Jul 03, 2018 4.446 4.446 4.446 0 -0.09(-2.03%)
Jul 02, 2018 4.446 4.589 4.405 4.539 177,610 +0.06(+1.31%)
Jun 29, 2018 4.446 4.564 4.371 4.480 214,239 +0.05(+1.14%)
Jun 28, 2018 4.463 4.497 4.388 4.430 268,843 -0.04(-0.94%)
Jun 27, 2018 4.497 4.667 4.413 4.472 313,320 -0.05(-1.11%)
Jun 26, 2018 4.304 4.597 4.237 4.522 808,758 +0.22(+5.07%)
Jun 25, 2018 4.312 4.379 4.119 4.304 757,267 +0.01(+0.20%)
Jun 22, 2018 4.329 4.404 4.287 4.295 3,471,633 -0.03(-0.58%)
Jun 21, 2018 4.446 4.476 4.321 4.321 230,041 -0.12(-2.65%)
Jun 20, 2018 4.530 4.555 4.413 4.438 179,030 -0.10(-2.22%)
Jun 19, 2018 4.438 4.597 4.362 4.539 266,430 +0.06(+1.31%)
Jun 18, 2018 4.472 4.519 4.438 4.480 117,869 -0.01(-0.19%)
Jun 15, 2018 4.530 4.463 4.488 166,408 +0.03(+0.56%)
Jun 14, 2018 4.497 4.530 4.413 4.463 159,492 -0.03(-0.75%)
Jun 13, 2018 4.522 4.572 4.472 4.497 117,350 -0.04(-0.92%)
Jun 12, 2018 4.639 4.656 4.505 4.539 194,591 -0.08(-1.82%)
Jun 11, 2018 4.614 4.648 4.597 4.623 197,498 +0.02(+0.36%)
Jun 08, 2018 4.748 4.782 4.572 4.606 218,647 -0.15(-3.17%)
Jun 07, 2018 4.824 4.831 4.748 4.757 96,311 -0.05(-1.05%)
Jun 06, 2018 4.782 4.866 4.740 4.807 165,759 +0.01(+0.17%)
Jun 05, 2018 4.723 4.832 4.681 4.799 163,566 +0.06(+1.24%)
Jun 04, 2018 4.639 4.883 4.597 4.740 125,665 +0.11(+2.36%)
Jun 01, 2018 4.639 4.656 4.530 4.631 151,277 +0.02(+0.36%)
May 31, 2018 4.665 4.748 4.614 4.614 118,964 -0.04(-0.90%)
May 30, 2018 4.732 4.753 4.614 4.656 156,816 -0.07(-1.42%)
May 29, 2018 4.740 4.799 4.698 4.723 70,460 -0.02(-0.35%)
May 25, 2018 4.740 4.740 4.740 0 +0.08(+1.62%)
May 24, 2018 4.665 4.681 4.530 4.665 163,943 +0.01(+0.27%)
May 23, 2018 4.732 4.748 4.614 4.652 113,749 -0.09(-1.86%)
May 22, 2018 4.774 4.816 4.732 4.740 85,338 -0.04(-0.88%)
May 21, 2018 4.723 4.824 4.705 4.782 87,094 +0.08(+1.79%)
May 18, 2018 4.748 4.824 4.690 4.698 145,050 -0.03(-0.71%)
May 17, 2018 4.706 4.857 4.681 4.732 157,785 +0.03(+0.71%)
May 16, 2018 4.656 4.753 4.656 4.698 161,599 +0.03(+0.72%)
May 15, 2018 4.665 4.705 4.581 4.665 168,818 +0.01(+0.18%)
May 14, 2018 4.639 4.681 4.614 4.656 155,196 +0.02(+0.36%)
May 11, 2018 4.681 4.711 4.614 4.639 105,177 -0.01(-0.18%)
May 10, 2018 4.656 4.790 4.623 4.648 109,459 +0.01(+0.18%)
May 09, 2018 4.765 4.799 4.623 4.639 157,870 -0.13(-2.81%)
May 08, 2018 4.799 4.849 4.698 4.774 126,437 -0.02(-0.35%)
May 07, 2018 4.866 4.908 4.757 4.790 102,446 -0.07(-1.38%)
May 04, 2018 4.891 4.960 4.828 4.857 90,509 +0.02(+0.35%)
May 03, 2018 4.907 4.924 4.674 4.841 213,244 -0.07(-1.52%)
May 02, 2018 4.965 5.057 4.916 4.916 100,483 -0.07(-1.34%)
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.