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 (%)
May 31, 2019
3.133
3.151
3.115
3.124
35,240
-0.02(-0.56%)
May 30, 2019
3.151
3.186
3.124
3.142
27,532
+0.03(+0.85%)
May 29, 2019
3.142
3.151
3.106
3.115
23,828
-0.02(-0.56%)
May 28, 2019
3.133
3.177
3.115
3.133
44,659
+0.01(+0.28%)
May 24, 2019
3.133
3.186
3.089
3.124
44,418
-0.05(-1.67%)
May 23, 2019
3.186
3.186
3.089
3.177
85,265
-0.01(-0.28%)
May 22, 2019
3.177
3.248
3.124
3.186
48,621
+0.04(+1.12%)
May 21, 2019
3.045
3.156
3.036
3.151
41,012
+0.11(+3.48%)
May 20, 2019
2.956
3.054
2.956
3.045
110,679
+0.00(+0.00%)
May 17, 2019
2.992
3.045
2.957
3.045
17,903
+0.06(+2.07%)
May 16, 2019
3.018
3.018
2.956
2.983
105,383
-0.04(-1.17%)
May 15, 2019
2.956
3.045
2.956
3.018
101,955
+0.04(+1.48%)
May 14, 2019
2.974
3.009
2.912
2.974
154,102
+0.03(+0.90%)
May 13, 2019
3.106
3.106
2.912
2.948
46,343
-0.16(-5.11%)
May 10, 2019
3.098
3.122
3.062
3.106
54,049
+0.02(+0.57%)
May 09, 2019
3.089
3.089
3.062
3.089
33,764
+0.03(+0.86%)
May 08, 2019
3.045
3.181
3.045
3.062
31,165
+0.02(+0.58%)
May 07, 2019
3.080
3.115
3.001
3.045
22,737
-0.04(-1.15%)
May 06, 2019
3.054
3.106
3.001
3.080
59,529
-0.04(-1.13%)
May 03, 2019
3.062
3.115
3.054
3.115
26,741
+0.09(+2.92%)
May 02, 2019
3.018
3.062
2.975
3.027
23,510
+0.05(+1.75%)
May 01, 2019
2.992
3.010
2.940
2.975
61,716
+0.02(+0.59%)
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%)
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.