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 )

15.62 -0.07 (-0.48%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Jul 31, 2003 4.795 5.013 4.740 4.950 30,867 +0.02(+0.43%)
Jul 30, 2003 4.959 4.959 4.694 4.929 17,720 +0.17(+3.53%)
Jul 29, 2003 4.908 4.963 4.669 4.761 19,244 +0.02(+0.44%)
Jul 28, 2003 4.828 4.862 4.660 4.740 21,530 +0.11(+2.36%)
Jul 25, 2003 4.820 4.820 4.631 4.631 30,486 +0.01(+0.18%)
Jul 24, 2003 4.828 4.828 4.618 4.623 16,195 -0.05(-1.08%)
Jul 23, 2003 4.522 4.686 4.522 4.673 29,152 +0.05(+1.18%)
Jul 22, 2003 4.522 4.665 4.409 4.618 47,253 +0.04(+0.82%)
Jul 21, 2003 4.702 4.757 4.513 4.581 10,289 -0.16(-3.37%)
Jul 18, 2003 4.702 4.778 4.660 4.740 8,574 +0.00(+0.00%)
Jul 17, 2003 5.080 5.080 4.665 4.740 22,483 -0.26(-5.21%)
Jul 16, 2003 4.933 5.034 4.828 5.001 15,243 +0.28(+5.87%)
Jul 15, 2003 4.982 4.982 4.513 4.723 37,155 -0.26(-5.22%)
Jul 14, 2003 4.828 5.038 4.828 4.984 78,883 +0.13(+2.77%)
Jul 11, 2003 4.807 4.946 4.799 4.849 13,158 -0.04(-0.76%)
Jul 10, 2003 5.038 5.038 4.761 4.887 81,741 -0.10(-1.95%)
Jul 09, 2003 5.017 5.038 4.938 4.984 37,345 -0.05(-1.00%)
Jul 08, 2003 5.034 5.043 4.912 5.034 26,103 -0.01(-0.17%)
Jul 07, 2003 5.085 5.114 4.933 5.043 32,010 +0.10(+1.95%)
Jul 03, 2003 4.923 5.017 4.849 4.946 9,717 +0.05(+0.94%)
Jul 02, 2003 4.896 5.051 4.660 4.900 33,725 +0.29(+6.19%)
Jul 01, 2003 4.656 4.996 4.539 4.614 42,490 -0.05(-0.99%)
Jun 30, 2003 4.896 5.043 4.593 4.660 90,125 -0.13(-2.72%)
Jun 27, 2003 4.980 5.059 4.795 4.791 29,152 -0.13(-2.56%)
Jun 26, 2003 4.564 4.980 4.455 4.917 21,530 +0.40(+8.93%)
Jun 25, 2003 4.581 4.833 4.509 4.513 27,818 -0.08(-1.74%)
Jun 24, 2003 4.545 4.925 4.542 4.593 38,870 +0.12(+2.63%)
Jun 23, 2003 4.900 5.059 4.476 4.476 35,440 -0.54(-10.72%)
Jun 20, 2003 5.097 5.110 4.967 5.013 22,674 +0.12(+2.49%)
Jun 19, 2003 5.038 5.047 4.879 4.891 29,914 -0.18(-3.56%)
Jun 18, 2003 5.261 5.290 5.043 5.072 61,734 -0.34(-6.21%)
Jun 17, 2003 5.374 5.425 5.261 5.408 32,582 -0.01(-0.16%)
Jun 16, 2003 5.500 5.509 5.387 5.416 68,213 -0.10(-1.83%)
Jun 13, 2003 5.664 5.664 5.504 5.517 31,820 -0.05(-0.98%)
Jun 12, 2003 5.374 5.727 5.374 5.572 23,436 +0.21(+3.83%)
Jun 11, 2003 5.374 5.416 5.261 5.366 35,440 -0.07(-1.24%)
Jun 10, 2003 5.299 5.450 5.248 5.433 50,683 +0.23(+4.35%)
Jun 09, 2003 5.089 5.374 5.064 5.206 31,439 +0.10(+2.06%)
Jun 06, 2003 5.210 5.349 5.101 5.101 17,529 -0.15(-2.80%)
Jun 05, 2003 5.240 5.324 5.240 5.248 31,057 +0.00(+0.00%)
Jun 04, 2003 5.147 5.248 5.139 5.248 74,882 +0.18(+3.56%)
Jun 03, 2003 5.038 5.068 4.929 5.068 50,874 +0.13(+2.64%)
Jun 02, 2003 5.097 5.118 4.833 4.938 70,690 -0.08(-1.59%)
May 30, 2003 5.038 5.101 4.963 5.017 44,205 +0.06(+1.27%)
May 29, 2003 4.896 5.106 4.896 4.954 34,297 -0.05(-0.92%)
May 28, 2003 5.017 5.210 5.001 5.001 36,011 +0.04(+0.76%)
May 27, 2003 4.820 5.080 4.602 4.963 74,119 +0.13(+2.78%)
May 23, 2003 4.635 4.896 4.614 4.828 8,002 +0.11(+2.40%)
May 22, 2003 4.497 4.719 4.497 4.715 12,385 -0.00(-0.09%)
May 21, 2003 4.765 4.845 4.488 4.719 58,876 -0.05(-1.06%)
May 20, 2003 4.980 5.009 4.770 4.770 87,076 -0.20(-3.97%)
May 19, 2003 5.038 5.118 4.959 4.967 22,864 -0.11(-2.15%)
May 16, 2003 4.732 5.139 4.728 5.076 78,311 +0.11(+2.28%)
May 15, 2003 4.992 5.017 4.879 4.963 23,245 +0.09(+1.90%)
May 14, 2003 5.013 5.013 4.799 4.870 43,443 -0.11(-2.27%)
May 13, 2003 4.996 5.017 4.904 4.983 51,826 +0.08(+1.53%)
May 12, 2003 4.963 5.038 4.786 4.908 53,541 +0.01(+0.26%)
May 09, 2003 4.786 4.971 4.786 4.896 27,247 +0.11(+2.28%)
May 08, 2003 4.568 4.803 4.568 4.786 45,920 +0.28(+6.24%)
May 07, 2003 4.480 4.560 4.413 4.505 20,578 +0.03(+0.66%)
May 06, 2003 4.534 4.660 4.438 4.476 44,967 -0.04(-0.93%)
May 05, 2003 4.568 4.677 4.484 4.518 23,626 -0.05(-1.10%)
May 02, 2003 4.513 4.719 4.484 4.568 35,630 +0.17(+3.82%)
May 01, 2003 4.333 4.409 4.241 4.400 27,818 +0.01(+0.29%)
Apr 30, 2003 4.278 4.451 4.262 4.388 69,928 +0.08(+1.85%)
Apr 29, 2003 4.581 4.581 4.308 4.308 44,014 -0.08(-1.91%)
Apr 28, 2003 4.299 4.568 4.199 4.392 76,025 +0.16(+3.67%)
Apr 25, 2003 4.241 4.241 4.186 4.236 50,302 +0.10(+2.33%)
Apr 24, 2003 4.140 4.241 4.140 4.140 41,347 -0.06(-1.50%)
Apr 23, 2003 4.199 4.220 3.833 4.203 61,734 -0.06(-1.37%)
Apr 22, 2003 3.909 4.337 3.909 4.261 54,875 +0.20(+5.05%)
Apr 21, 2003 3.938 4.093 3.930 4.056 104,796 +0.05(+1.16%)
Apr 17, 2003 4.005 4.026 3.846 4.010 71,642 +0.16(+4.14%)
Apr 16, 2003 3.846 3.871 3.825 3.850 10,479 +0.00(+0.00%)
Apr 15, 2003 3.800 3.888 3.800 3.850 12,003 -0.04(-1.08%)
Apr 14, 2003 3.779 3.917 3.779 3.892 104,987 +0.16(+4.27%)
Apr 11, 2003 3.695 3.796 3.678 3.733 17,720 +0.03(+0.79%)
Apr 10, 2003 3.686 3.821 3.674 3.703 44,586 -0.08(-2.00%)
Apr 09, 2003 3.611 3.821 3.611 3.779 113,942 +0.14(+3.81%)
Apr 08, 2003 3.619 3.707 3.619 3.640 26,675 -0.01(-0.33%)
Apr 07, 2003 3.821 3.821 3.611 3.652 65,545 -0.03(-0.92%)
Apr 04, 2003 3.779 3.934 3.686 3.686 145,191 -0.13(-3.41%)
Apr 03, 2003 3.926 3.963 3.783 3.817 100,033 -0.15(-3.71%)
Apr 02, 2003 3.791 3.984 3.791 3.963 169,961 +0.14(+3.62%)
Apr 01, 2003 3.762 3.825 3.758 3.825 124,612 +0.03(+0.66%)
Mar 31, 2003 3.754 3.859 3.754 3.800 95,650 +0.06(+1.69%)
Mar 28, 2003 3.641 3.766 3.598 3.737 27,056 -0.01(-0.22%)
Mar 27, 2003 3.464 3.758 3.460 3.745 97,937 -0.01(-0.34%)
Mar 26, 2003 3.787 3.993 3.754 3.758 32,201 -0.18(-4.58%)
Mar 25, 2003 3.754 3.989 3.754 3.938 1,409,992 +0.17(+4.45%)
Mar 24, 2003 3.846 3.846 3.754 3.770 5,161 -0.05(-1.21%)
Mar 21, 2003 4.157 4.159 3.754 3.817 124,372 +0.01(+0.22%)
Mar 20, 2003 3.779 3.859 3.779 3.808 11,241 -0.08(-1.95%)
Mar 19, 2003 3.976 3.981 3.838 3.884 18,672 -0.13(-3.14%)
Mar 18, 2003 3.695 4.094 3.674 4.010 208,979 +0.34(+9.27%)
Mar 17, 2003 3.863 3.984 3.655 3.670 82,749 +0.03(+0.81%)
Mar 14, 2003 3.829 3.880 3.640 3.640 22,293 -0.14(-3.67%)
Mar 13, 2003 3.817 3.917 3.657 3.779 52,017 -0.04(-1.10%)
Mar 12, 2003 3.884 3.905 3.569 3.821 93,173 -0.06(-1.62%)
Mar 11, 2003 3.989 4.136 3.586 3.884 122,326 -0.10(-2.63%)
Mar 10, 2003 4.001 4.060 3.989 3.989 15,433 -0.04(-1.04%)
Mar 07, 2003 4.035 4.102 3.972 4.031 18,672 -0.01(-0.21%)
Mar 06, 2003 4.119 4.186 3.993 4.039 28,580 -0.18(-4.28%)
Mar 05, 2003 4.047 4.283 4.047 4.220 16,386 -0.16(-3.64%)
Mar 04, 2003 3.989 4.463 3.989 4.379 59,638 +0.16(+3.68%)
Mar 03, 2003 4.304 4.304 3.892 4.224 33,725 -0.02(-0.49%)
Feb 28, 2003 4.241 4.325 4.199 4.245 40,775 +0.02(+0.40%)
Feb 27, 2003 4.161 4.228 4.161 4.228 20,578 +0.04(+1.00%)
Feb 26, 2003 4.199 4.215 4.073 4.186 27,247 +0.04(+0.91%)
Feb 25, 2003 4.052 4.169 4.052 4.148 60,019 +0.08(+1.86%)
Feb 24, 2003 4.056 4.119 3.989 4.073 154,527 +0.02(+0.52%)
Feb 21, 2003 4.068 4.232 4.018 4.052 55,828 -0.04(-1.03%)
Feb 20, 2003 4.136 4.136 4.010 4.094 74,691 +0.03(+0.83%)
Feb 19, 2003 4.010 4.140 3.968 4.060 95,460 +0.08(+2.11%)
Feb 18, 2003 3.947 3.980 3.942 3.976 74,500 +0.03(+0.74%)
Feb 14, 2003 3.947 4.010 3.947 3.947 19,053 -0.00(-0.01%)
Feb 13, 2003 3.947 3.997 3.947 3.947 9,526 -0.02(-0.52%)
Feb 12, 2003 4.031 4.039 3.968 3.968 38,488 -0.02(-0.53%)
Feb 11, 2003 3.989 4.094 3.947 3.989 25,341 -0.03(-0.84%)
Feb 10, 2003 4.123 4.123 3.989 4.022 38,488 +0.00(+0.10%)
Feb 07, 2003 4.199 4.283 4.018 4.018 24,198 -0.11(-2.74%)
Feb 06, 2003 4.194 4.236 4.073 4.131 79,073 -0.06(-1.50%)
Feb 05, 2003 4.207 4.241 4.136 4.194 34,106 -0.00(-0.10%)
Feb 04, 2003 4.199 4.304 4.136 4.199 63,259 +0.03(+0.60%)
Feb 03, 2003 4.236 4.245 4.173 4.173 97,937 -0.05(-1.29%)
Jan 31, 2003 4.249 4.308 4.161 4.228 41,537 -0.11(-2.60%)
Jan 30, 2003 4.240 4.421 4.178 4.341 127,756 +0.11(+2.67%)
Jan 29, 2003 4.199 4.253 4.178 4.228 21,340 -0.02(-0.49%)
Jan 28, 2003 4.140 4.299 4.140 4.249 77,168 +0.11(+2.74%)
Jan 27, 2003 4.241 4.291 4.136 4.136 153,003 -0.01(-0.20%)
Jan 24, 2003 4.702 4.719 4.144 4.144 79,264 -0.54(-11.56%)
Jan 23, 2003 5.080 5.164 4.665 4.686 57,161 -0.27(-5.42%)
Jan 22, 2003 4.917 5.038 4.912 4.954 88,219 -0.06(-1.26%)
Jan 21, 2003 5.122 5.122 4.946 5.017 36,583 -0.10(-2.05%)
Jan 17, 2003 5.122 5.152 5.080 5.122 61,925 +0.00(+0.00%)
Jan 16, 2003 5.278 5.278 5.106 5.122 55,065 -0.09(-1.69%)
Jan 15, 2003 5.349 5.416 5.210 5.210 15,052 -0.14(-2.67%)
Jan 14, 2003 5.257 5.353 5.252 5.353 20,387 +0.04(+0.71%)
Jan 13, 2003 5.252 5.425 5.252 5.315 14,481 +0.06(+1.12%)
Jan 10, 2003 5.315 5.353 5.248 5.257 36,393 -0.03(-0.63%)
Jan 09, 2003 5.252 5.399 5.240 5.290 27,056 +0.13(+2.61%)
Jan 08, 2003 5.414 5.414 5.064 5.156 97,746 -0.21(-3.84%)
Jan 07, 2003 5.714 5.714 5.362 5.362 25,532 -0.29(-5.05%)
Jan 06, 2003 5.752 5.752 5.458 5.647 95,079 -0.05(-0.81%)
Jan 03, 2003 5.744 5.924 5.689 5.693 54,875 -0.05(-0.88%)
Jan 02, 2003 5.878 5.878 5.672 5.744 48,015 -0.07(-1.23%)
Dec 31, 2002 5.530 5.878 5.530 5.815 114,895 -1.17(-16.69%)
Dec 30, 2002 6.954 7.054 6.954 6.980 109,560 +0.00(+0.00%)
Dec 27, 2002 7.033 7.048 6.980 6.980 40,013 -0.05(-0.75%)
Dec 26, 2002 7.090 7.348 7.012 7.033 41,156 -0.21(-2.90%)
Dec 24, 2002 7.557 7.557 7.033 7.243 43,252 -0.22(-2.89%)
Dec 23, 2002 5.957 7.610 5.946 7.458 97,365 +0.58(+8.39%)
Dec 20, 2002 5.957 6.880 5.946 6.880 194,159 +0.42(+6.50%)
Dec 19, 2002 6.329 6.461 6.088 6.461 70,690 +0.32(+5.21%)
Dec 18, 2002 6.303 6.303 5.999 6.140 75,834 -0.07(-1.18%)
Dec 17, 2002 6.119 6.419 5.826 6.214 35,630 +0.18(+2.96%)
Dec 16, 2002 6.009 6.041 5.910 6.035 38,870 +0.14(+2.40%)
Dec 13, 2002 5.973 6.035 5.778 5.894 35,821 -0.03(-0.43%)
Dec 12, 2002 5.868 5.973 5.778 5.920 64,592 -0.05(-0.87%)
Dec 11, 2002 5.910 6.114 5.925 5.972 14,099 +0.04(+0.70%)
Dec 10, 2002 5.910 6.114 5.778 5.931 23,436 -0.10(-1.74%)
Dec 09, 2002 6.109 6.109 5.910 6.035 30,676 -0.09(-1.45%)
Dec 06, 2002 5.899 6.140 5.899 6.124 51,064 +0.22(+3.72%)
Dec 05, 2002 5.910 5.957 5.889 5.904 10,860 -0.06(-0.97%)
Dec 04, 2002 5.794 6.140 5.789 5.962 263,516 +0.13(+2.25%)
Dec 03, 2002 5.610 5.931 5.610 5.831 54,875 +0.16(+2.87%)
Dec 02, 2002 5.826 5.826 5.563 5.668 52,588 +0.14(+2.47%)
Nov 29, 2002 5.862 5.862 5.532 5.532 48,206 -0.28(-4.79%)
Nov 27, 2002 5.789 5.831 5.616 5.810 84,980 +0.02(+0.36%)
Nov 26, 2002 5.689 5.799 5.689 5.789 28,962 -0.01(-0.18%)
Nov 25, 2002 5.752 5.810 5.668 5.799 34,678 -0.01(-0.18%)
Nov 22, 2002 5.773 5.826 5.668 5.810 75,072 +0.04(+0.64%)
Nov 21, 2002 5.595 5.773 5.595 5.773 25,151 +0.14(+2.52%)
Nov 20, 2002 5.647 5.773 5.595 5.631 13,718 +0.03(+0.46%)
Nov 19, 2002 5.773 5.773 5.595 5.606 38,298 -0.02(-0.27%)
Nov 18, 2002 5.773 5.773 5.490 5.621 21,721 -0.02(-0.29%)
Nov 15, 2002 5.847 5.847 5.637 5.637 200,828 -0.11(-1.91%)
Nov 14, 2002 5.673 5.826 5.411 5.747 76,215 -0.01(-0.18%)
Nov 13, 2002 5.516 5.757 5.364 5.757 30,486 +0.24(+4.38%)
Nov 12, 2002 5.610 5.610 5.379 5.516 27,628 -0.02(-0.38%)
Nov 11, 2002 5.637 5.637 5.432 5.537 28,009 +0.09(+1.64%)
Nov 08, 2002 5.547 5.610 5.400 5.448 46,491 -0.17(-3.08%)
Nov 07, 2002 5.873 5.873 5.574 5.621 26,866 -0.16(-2.72%)
Nov 06, 2002 5.778 5.931 5.673 5.778 27,437 -0.12(-2.04%)
Nov 05, 2002 5.621 5.904 5.621 5.899 23,436 +0.26(+4.65%)
Nov 04, 2002 5.589 5.747 5.542 5.637 25,722 +0.05(+0.84%)
Nov 01, 2002 5.301 5.668 5.301 5.589 60,782 +0.21(+3.90%)
Oct 31, 2002 5.411 5.490 5.379 5.379 20,197 -0.06(-1.16%)
Oct 30, 2002 5.379 5.479 5.379 5.442 69,165 +0.00(+0.00%)
Oct 29, 2002 5.511 5.511 5.385 5.442 23,626 -0.07(-1.24%)
Oct 28, 2002 5.547 5.642 5.511 5.511 38,488 -0.02(-0.38%)
Oct 25, 2002 5.595 5.595 5.484 5.532 46,110 -0.06(-1.13%)
Oct 24, 2002 5.752 5.773 5.558 5.595 49,730 -0.16(-2.83%)
Oct 23, 2002 5.789 5.936 5.705 5.757 47,825 -0.20(-3.35%)
Oct 22, 2002 5.563 5.999 5.238 5.957 29,914 -0.05(-0.79%)
Oct 21, 2002 6.035 6.130 5.773 6.004 23,341 -0.09(-1.46%)
Oct 18, 2002 5.689 6.177 5.689 6.093 39,822 +0.43(+7.50%)
Oct 17, 2002 5.542 5.668 5.542 5.668 34,106 +0.06(+1.12%)
Oct 16, 2002 5.568 5.747 5.484 5.605 20,197 +0.03(+0.56%)
Oct 15, 2002 5.374 5.574 5.353 5.574 38,870 +0.35(+6.63%)
Oct 14, 2002 5.248 5.274 5.117 5.227 12,194 +0.14(+2.79%)
Oct 11, 2002 4.980 5.117 4.697 5.086 29,533 +0.37(+7.79%)
Oct 10, 2002 4.692 4.902 4.692 4.718 7,049 +0.03(+0.55%)
Oct 09, 2002 4.996 4.996 4.692 4.692 47,253 -0.40(-7.81%)
Oct 08, 2002 5.138 5.143 4.933 5.090 18,482 -0.14(-2.73%)
Oct 07, 2002 4.991 5.264 4.933 5.233 106,130 +0.25(+4.95%)
Oct 04, 2002 5.248 5.248 4.986 4.986 31,439 -0.24(-4.52%)
Oct 03, 2002 5.112 5.248 5.112 5.222 91,840 +0.07(+1.43%)
Oct 02, 2002 5.096 5.248 5.065 5.149 35,440 -0.07(-1.41%)
Oct 01, 2002 5.253 5.267 5.102 5.222 49,730 -0.10(-1.87%)
Sep 30, 2002 5.379 5.379 5.233 5.322 17,910 -0.14(-2.50%)
Sep 27, 2002 5.400 5.584 5.400 5.458 74,119 -0.07(-1.23%)
Sep 26, 2002 5.274 5.474 5.248 5.526 21,721 +0.20(+3.74%)
Sep 25, 2002 5.274 5.484 5.212 5.327 59,257 +0.05(+0.99%)
Sep 24, 2002 5.253 5.305 5.201 5.274 231,315 +0.00(+0.00%)
Sep 23, 2002 5.327 5.327 5.253 5.274 123,279 -0.09(-1.76%)
Sep 20, 2002 5.406 5.432 5.301 5.369 129,185 +0.10(+1.89%)
Sep 19, 2002 5.458 5.458 5.248 5.269 64,211 -0.20(-3.65%)
Sep 18, 2002 5.610 5.610 5.442 5.469 146,524 -0.19(-3.34%)
Sep 17, 2002 5.458 5.668 5.432 5.658 28,962 +0.20(+3.65%)
Sep 16, 2002 5.427 5.563 5.311 5.458 40,013 +0.03(+0.58%)
Sep 13, 2002 5.280 5.427 5.222 5.427 60,782 +0.14(+2.68%)
Sep 12, 2002 5.379 5.379 5.248 5.285 45,538 +0.01(+0.20%)
Sep 11, 2002 5.170 5.327 5.107 5.274 97,746 +0.10(+2.03%)
Sep 10, 2002 5.190 5.243 5.054 5.170 612,203 +0.12(+2.28%)
Sep 09, 2002 5.044 5.128 4.960 5.054 42,109 -0.12(-2.23%)
Sep 06, 2002 4.996 5.196 4.996 5.170 68,022 +0.13(+2.60%)
Sep 05, 2002 5.311 5.316 4.970 5.038 97,175 -0.21(-4.00%)
Sep 04, 2002 5.154 5.248 5.012 5.248 43,521 +0.25(+4.93%)
Sep 03, 2002 5.122 5.122 4.986 5.002 57,352 -0.12(-2.36%)
Aug 30, 2002 5.316 5.316 5.118 5.122 44,205 -0.10(-1.91%)
Aug 29, 2002 5.243 5.332 5.170 5.222 58,305 +0.05(+1.02%)
Aug 28, 2002 5.130 5.243 4.986 5.170 48,587 +0.16(+3.14%)
Aug 27, 2002 5.238 5.248 4.991 5.012 36,202 -0.16(-3.05%)
Aug 26, 2002 5.248 5.248 5.117 5.170 90,479 +0.00(+0.00%)
Aug 23, 2002 5.327 5.353 5.149 5.170 183,489 -0.18(-3.43%)
Aug 22, 2002 5.274 5.379 5.248 5.353 42,871 -0.03(-0.49%)
Aug 21, 2002 5.432 5.432 5.248 5.379 213,975 +0.08(+1.49%)
Aug 20, 2002 5.306 5.348 5.301 5.301 51,064 +0.05(+1.00%)
Aug 16, 2002 4.907 5.248 4.855 5.248 466,726 +0.39(+8.11%)
Aug 15, 2002 5.904 5.910 4.671 4.855 731,633 -1.05(-17.78%)
Aug 14, 2002 5.962 6.062 5.826 5.904 176,058 -0.07(-1.23%)
Aug 13, 2002 6.093 6.219 5.978 5.978 134,139 -0.06(-0.96%)
Aug 12, 2002 6.041 6.072 5.973 6.035 48,206 -0.26(-4.17%)
Aug 07, 2002 6.188 6.319 6.167 6.298 1,009,859 +0.12(+1.87%)
Aug 06, 2002 6.083 6.182 6.046 6.182 60,972 +0.14(+2.26%)
Aug 05, 2002 6.041 6.167 6.041 6.046 5,169 -0.04(-0.69%)
Aug 02, 2002 6.865 6.954 6.088 6.088 29,533 -0.78(-11.38%)
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.