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

Lightpath Tech Inc (NQ: LPTH )

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2006 3.940 4.060 3.850 4.060 68,222 +0.21(+5.45%)
Jun 29, 2006 3.650 3.900 3.650 3.850 37,500 +0.06(+1.58%)
Jun 28, 2006 3.710 3.900 3.710 3.790 89,140 +0.18(+4.99%)
Jun 27, 2006 3.630 3.760 3.600 3.610 14,047 -0.05(-1.37%)
Jun 26, 2006 3.880 3.880 3.600 3.660 15,100 -0.09(-2.40%)
Jun 23, 2006 3.730 3.790 3.600 3.750 11,812 -0.15(-3.85%)
Jun 22, 2006 4.000 4.050 3.630 3.900 12,451 -0.04(-1.02%)
Jun 21, 2006 3.950 4.190 3.920 3.940 8,400 +0.03(+0.77%)
Jun 20, 2006 4.450 4.450 3.670 3.910 14,287 -0.14(-3.46%)
Jun 19, 2006 4.030 4.100 3.920 4.050 7,189 -0.02(-0.49%)
Jun 16, 2006 4.010 4.080 3.940 4.070 27,502 +0.02(+0.49%)
Jun 15, 2006 4.010 4.100 3.920 4.050 5,580 +0.05(+1.25%)
Jun 14, 2006 4.000 4.056 3.840 4.000 10,696 -0.01(-0.25%)
Jun 13, 2006 4.150 4.151 3.900 4.010 25,492 -0.14(-3.37%)
Jun 12, 2006 4.260 4.270 4.050 4.150 21,498 -0.05(-1.19%)
Jun 09, 2006 4.040 4.270 4.040 4.200 17,943 +0.11(+2.69%)
Jun 08, 2006 4.010 4.230 4.000 4.090 40,330 -0.06(-1.45%)
Jun 07, 2006 4.180 4.270 4.110 4.150 13,364 -0.01(-0.24%)
Jun 06, 2006 4.280 4.380 4.050 4.160 37,720 -0.20(-4.59%)
Jun 05, 2006 4.540 4.540 4.280 4.360 28,661 -0.22(-4.80%)
Jun 02, 2006 4.700 4.729 4.530 4.580 23,482 -0.07(-1.51%)
Jun 01, 2006 4.550 4.650 4.440 4.650 20,730 +0.08(+1.75%)
May 31, 2006 4.380 4.730 4.330 4.570 14,869 +0.17(+3.86%)
May 30, 2006 4.540 4.730 4.250 4.400 10,873 -0.30(-6.38%)
May 26, 2006 4.600 4.830 4.500 4.700 14,050 +0.06(+1.29%)
May 25, 2006 4.590 4.760 4.590 4.640 5,325 +0.06(+1.31%)
May 24, 2006 4.610 4.630 4.520 4.580 25,254 -0.01(-0.22%)
May 23, 2006 4.876 4.876 4.500 4.590 29,996 +0.13(+2.91%)
May 22, 2006 4.580 4.610 4.410 4.460 22,571 -0.20(-4.29%)
May 19, 2006 4.820 4.820 4.450 4.660 43,878 +0.11(+2.42%)
May 18, 2006 4.600 4.910 4.500 4.550 91,678 +0.08(+1.79%)
May 17, 2006 4.710 4.980 4.440 4.470 99,863 -0.31(-6.48%)
May 16, 2006 4.730 5.010 4.600 4.780 70,688 +0.00(+0.00%)
May 15, 2006 5.270 5.270 4.640 4.780 49,655 -0.01(-0.21%)
May 12, 2006 4.980 5.100 4.660 4.790 54,933 -0.15(-3.04%)
May 11, 2006 5.240 5.240 4.920 4.940 47,124 -0.36(-6.79%)
May 10, 2006 5.540 5.650 5.200 5.300 65,909 -0.30(-5.36%)
May 09, 2006 5.310 5.600 5.130 5.600 67,818 +0.23(+4.32%)
May 08, 2006 5.110 5.590 5.110 5.368 32,972 +0.24(+4.64%)
May 05, 2006 5.140 5.430 5.100 5.130 58,276 -0.03(-0.58%)
May 04, 2006 5.270 5.270 5.090 5.160 26,749 -0.11(-2.09%)
May 03, 2006 5.180 5.540 5.110 5.270 51,047 +0.08(+1.54%)
May 02, 2006 5.230 5.380 5.160 5.190 56,097 -0.07(-1.33%)
May 01, 2006 5.400 5.750 5.240 5.260 86,713 -0.20(-3.66%)
Apr 28, 2006 5.870 6.058 5.460 5.460 174,300 -0.43(-7.30%)
Apr 27, 2006 5.030 6.300 4.870 5.890 647,875 +0.79(+15.49%)
Apr 26, 2006 5.090 5.150 4.970 5.100 17,839 +0.13(+2.61%)
Apr 25, 2006 5.400 5.400 4.950 4.970 47,554 -0.16(-3.12%)
Apr 24, 2006 5.400 5.600 5.050 5.130 189,006 +0.17(+3.43%)
Apr 21, 2006 4.840 5.050 4.770 4.960 23,755 -0.02(-0.40%)
Apr 20, 2006 4.910 5.200 4.550 4.980 55,330 +0.15(+3.11%)
Apr 19, 2006 5.080 5.100 4.770 4.830 70,704 -0.30(-5.85%)
Apr 18, 2006 5.010 5.150 5.000 5.130 25,581 +0.08(+1.58%)
Apr 17, 2006 4.850 5.100 4.850 5.050 94,641 +0.01(+0.20%)
Apr 13, 2006 5.500 5.520 5.000 5.040 232,863 -0.71(-12.35%)
Apr 12, 2006 5.800 5.800 5.700 5.750 46,803 +0.03(+0.52%)
Apr 11, 2006 5.750 5.850 5.560 5.720 78,679 -0.03(-0.52%)
Apr 10, 2006 5.800 5.910 5.750 5.750 67,668 -0.05(-0.86%)
Apr 07, 2006 5.850 5.940 5.790 5.800 33,349 -0.15(-2.52%)
Apr 06, 2006 5.900 6.050 5.750 5.950 98,715 +0.05(+0.85%)
Apr 05, 2006 6.300 6.300 5.850 5.900 115,326 -0.25(-4.05%)
Apr 04, 2006 6.590 6.680 5.800 6.149 136,057 -0.42(-6.41%)
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.