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
)
15.97
+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:
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 (%)
Jul 30, 2004
7.000
7.052
6.770
6.816
21,950
-0.16(-2.35%)
Jul 29, 2004
7.184
7.184
6.731
6.980
35,059
+0.00(+0.00%)
Jul 28, 2004
6.665
7.210
6.442
6.980
47,406
+0.28(+4.11%)
Jul 27, 2004
6.022
6.731
6.022
6.705
67,832
+0.68(+11.33%)
Jul 26, 2004
6.154
6.449
6.003
6.022
94,660
-0.23(-3.67%)
Jul 23, 2004
6.475
6.547
6.075
6.252
37,803
-0.28(-4.22%)
Jul 22, 2004
6.737
6.737
6.331
6.528
45,119
+0.05(+0.71%)
Jul 21, 2004
6.678
6.856
6.396
6.482
68,899
-0.25(-3.70%)
Jul 20, 2004
6.567
6.731
6.547
6.731
36,888
+0.15(+2.29%)
Jul 19, 2004
6.495
6.737
6.495
6.580
62,496
+0.05(+0.70%)
Jul 16, 2004
6.705
6.764
6.501
6.534
79,264
-0.09(-1.39%)
Jul 15, 2004
6.770
6.770
6.547
6.626
28,809
+0.04(+0.60%)
Jul 14, 2004
6.521
6.724
6.475
6.587
27,590
+0.03(+0.40%)
Jul 13, 2004
6.396
6.606
6.396
6.560
41,004
+0.21(+3.31%)
Jul 12, 2004
6.796
6.796
6.003
6.350
1,306,491
+0.07(+1.15%)
Jul 09, 2004
6.232
6.416
6.232
6.278
20,578
+0.05(+0.74%)
Jul 08, 2004
6.560
6.646
6.213
6.232
137,340
-0.41(-6.13%)
Jul 07, 2004
6.790
6.849
6.626
6.639
53,046
-0.22(-3.25%)
Jul 06, 2004
7.085
7.161
6.777
6.862
19,663
-0.23(-3.24%)
Jul 02, 2004
7.033
7.275
6.882
7.092
56,552
+0.01(+0.09%)
Jul 01, 2004
7.623
7.623
7.026
7.085
62,344
-0.46(-6.09%)
Jun 30, 2004
7.275
7.767
7.275
7.544
22,102
+0.18(+2.40%)
Jun 29, 2004
7.216
7.741
7.125
7.367
42,985
+0.04(+0.54%)
Jun 28, 2004
7.479
7.479
7.262
7.328
30,943
-0.14(-1.85%)
Jun 25, 2004
7.676
7.676
7.380
7.466
85,056
-0.14(-1.90%)
Jun 24, 2004
7.748
7.748
7.446
7.610
20,273
+0.09(+1.13%)
Jun 23, 2004
7.702
7.748
7.518
7.525
49,692
-0.13(-1.71%)
Jun 22, 2004
7.216
7.708
7.216
7.656
24,998
-0.01(-0.09%)
Jun 21, 2004
7.544
7.708
7.223
7.662
33,382
+0.15(+2.01%)
Jun 18, 2004
7.321
7.551
7.197
7.512
98,623
+0.12(+1.69%)
Jun 17, 2004
7.728
7.728
7.348
7.387
28,809
-0.18(-2.34%)
Jun 16, 2004
7.676
7.682
7.479
7.564
69,508
+0.01(+0.17%)
Jun 15, 2004
7.282
7.623
7.282
7.551
50,454
+0.26(+3.60%)
Jun 14, 2004
7.721
7.721
7.289
7.289
37,498
-0.28(-3.73%)
Jun 10, 2004
7.446
7.715
7.446
7.571
55,789
+0.12(+1.58%)
Jun 09, 2004
7.807
7.807
7.453
7.453
30,181
-0.25(-3.24%)
Jun 08, 2004
7.544
7.781
7.544
7.702
16,767
-0.02(-0.25%)
Jun 07, 2004
7.544
7.794
7.544
7.721
32,163
+0.11(+1.47%)
Jun 04, 2004
7.479
7.800
7.295
7.610
22,712
+0.19(+2.56%)
Jun 03, 2004
7.800
7.800
7.315
7.420
54,418
-0.26(-3.33%)
Jun 02, 2004
7.800
7.800
7.426
7.676
56,094
+0.00(+0.00%)
Jun 01, 2004
7.800
7.800
7.433
7.676
37,193
+0.09(+1.21%)
May 28, 2004
7.800
7.800
7.544
7.584
36,736
-0.18(-2.28%)
May 27, 2004
7.925
8.004
7.617
7.761
48,320
+0.03(+0.42%)
May 26, 2004
7.912
7.912
7.617
7.728
36,736
-0.05(-0.67%)
May 25, 2004
7.912
8.036
7.741
7.781
82,617
-0.12(-1.58%)
May 24, 2004
7.544
7.905
7.453
7.905
118,134
+0.45(+6.07%)
May 21, 2004
7.216
7.512
7.072
7.453
111,275
+0.34(+4.80%)
May 20, 2004
6.560
7.151
6.442
7.111
92,678
+0.65(+10.05%)
May 19, 2004
6.659
6.711
6.232
6.462
165,388
+0.13(+2.07%)
May 18, 2004
6.429
6.462
6.068
6.331
135,359
+0.09(+1.37%)
May 17, 2004
6.239
6.245
6.068
6.245
98,318
+0.14(+2.37%)
May 14, 2004
6.108
6.314
5.990
6.101
70,118
+0.00(+0.00%)
May 13, 2004
6.692
6.692
6.035
6.101
89,324
-0.07(-1.06%)
May 12, 2004
6.357
6.396
5.996
6.167
108,074
-0.15(-2.39%)
May 11, 2004
6.869
6.869
6.318
6.318
99,537
-0.10(-1.63%)
May 10, 2004
6.869
6.869
6.396
6.423
53,046
-0.07(-1.11%)
May 07, 2004
6.934
6.934
6.495
6.495
63,259
-0.12(-1.80%)
May 06, 2004
7.092
7.315
6.600
6.613
83,227
-0.48(-6.83%)
May 05, 2004
7.085
7.544
7.085
7.098
45,119
+0.01(+0.19%)
May 04, 2004
7.216
7.505
7.085
7.085
71,033
-0.16(-2.26%)
May 03, 2004
7.380
7.610
7.190
7.249
52,893
-0.35(-4.66%)
Apr 30, 2004
7.996
7.996
7.387
7.603
42,223
-0.17(-2.19%)
Apr 29, 2004
7.912
7.971
7.544
7.774
53,198
-0.02(-0.25%)
Apr 28, 2004
7.853
8.004
7.715
7.794
242,671
-0.15(-1.87%)
Apr 27, 2004
8.023
8.023
7.617
7.942
57,466
-0.03(-0.36%)
Apr 26, 2004
7.833
7.971
7.767
7.971
42,680
+0.10(+1.25%)
Apr 23, 2004
7.971
7.971
7.676
7.872
35,211
+0.09(+1.10%)
Apr 22, 2004
8.010
8.095
7.787
7.787
35,821
-0.15(-1.90%)
Apr 21, 2004
8.194
8.194
7.741
7.938
38,870
+0.29(+3.77%)
Apr 20, 2004
8.168
8.200
7.643
7.649
38,870
-0.32(-4.03%)
Apr 19, 2004
7.990
7.990
7.781
7.971
58,991
-0.06(-0.74%)
Apr 16, 2004
8.194
8.404
8.017
8.030
48,930
-0.07(-0.89%)
Apr 15, 2004
7.774
8.200
7.761
8.102
162,339
+0.56(+7.39%)
Apr 14, 2004
7.908
7.984
5.904
7.544
476,806
-0.45(-5.59%)
Apr 13, 2004
8.482
8.482
7.715
7.991
43,138
-0.22(-2.63%)
Apr 12, 2004
8.043
8.305
8.043
8.207
8,841
+0.15(+1.87%)
Apr 08, 2004
8.410
8.528
8.056
8.056
17,834
-0.28(-3.38%)
Apr 07, 2004
8.187
8.397
8.010
8.338
23,779
+0.23(+2.83%)
Apr 06, 2004
8.036
8.463
8.036
8.109
32,467
-0.35(-4.19%)
Apr 05, 2004
8.522
8.522
8.233
8.463
57,619
+0.01(+0.08%)
Apr 02, 2004
8.240
8.548
8.240
8.456
88,105
+0.22(+2.63%)
Apr 01, 2004
7.977
8.286
7.977
8.240
20,273
+0.26(+3.29%)
Mar 31, 2004
7.905
8.443
7.905
7.977
82,770
+0.02(+0.25%)
Mar 30, 2004
7.925
8.194
7.925
7.958
39,632
-0.11(-1.38%)
Mar 29, 2004
8.036
8.286
7.925
8.069
68,289
-0.05(-0.57%)
Mar 26, 2004
7.859
8.332
7.794
8.115
65,545
-0.08(-0.96%)
Mar 25, 2004
7.997
8.200
7.938
8.194
81,703
+0.29(+3.65%)
Mar 24, 2004
8.325
8.332
7.905
7.905
40,851
-0.22(-2.67%)
Mar 23, 2004
8.332
8.332
7.931
8.122
80,026
-0.12(-1.43%)
Mar 22, 2004
7.741
8.338
7.682
8.240
217,062
+0.22(+2.78%)
Mar 19, 2004
8.266
8.292
7.840
8.017
104,568
-0.18(-2.16%)
Mar 18, 2004
8.043
8.214
7.656
8.194
40,089
+0.24(+2.97%)
Mar 17, 2004
8.220
8.220
7.656
7.958
31,400
+0.28(+3.59%)
Mar 16, 2004
8.233
8.233
7.315
7.682
44,205
+0.01(+0.09%)
Mar 15, 2004
8.364
8.364
7.676
7.676
29,876
-0.62(-7.51%)
Mar 12, 2004
8.076
8.299
7.951
8.299
55,485
+0.52(+6.66%)
Mar 11, 2004
7.905
8.154
7.774
7.781
35,364
-0.19(-2.39%)
Mar 10, 2004
8.141
8.463
7.971
7.971
42,223
-0.28(-3.42%)
Mar 09, 2004
8.502
8.578
8.076
8.253
42,833
-0.07(-0.79%)
Mar 08, 2004
8.456
8.673
8.259
8.318
33,687
-0.21(-2.46%)
Mar 05, 2004
8.397
8.784
8.397
8.528
38,260
+0.05(+0.54%)
Mar 04, 2004
8.397
8.502
8.397
8.482
12,042
+0.10(+1.25%)
Mar 03, 2004
8.309
8.528
8.246
8.378
43,900
+0.01(+0.08%)
Mar 02, 2004
8.640
8.640
8.351
8.371
46,186
-0.31(-3.55%)
Mar 01, 2004
8.200
8.765
7.977
8.679
94,507
+0.42(+5.08%)
Feb 27, 2004
8.522
8.594
8.233
8.259
47,711
-0.26(-3.08%)
Feb 26, 2004
8.528
8.791
8.496
8.522
57,619
-0.07(-0.84%)
Feb 25, 2004
8.266
8.706
8.266
8.594
24,541
+0.20(+2.34%)
Feb 24, 2004
8.594
8.791
8.246
8.397
55,637
-0.28(-3.25%)
Feb 23, 2004
8.692
8.994
8.594
8.679
45,881
-0.07(-0.82%)
Feb 20, 2004
8.853
8.902
8.594
8.751
52,893
+0.05(+0.60%)
Feb 19, 2004
8.811
8.849
8.640
8.699
26,523
-0.02(-0.23%)
Feb 18, 2004
9.020
9.020
8.555
8.719
30,181
-0.23(-2.57%)
Feb 17, 2004
8.528
8.988
8.528
8.948
19,968
+0.42(+4.92%)
Feb 13, 2004
8.594
8.771
8.463
8.528
27,894
-0.06(-0.76%)
Feb 12, 2004
8.997
9.001
8.496
8.593
33,839
-0.39(-4.39%)
Feb 11, 2004
9.007
9.020
8.791
8.988
557,442
-0.01(-0.15%)
Feb 10, 2004
8.679
9.001
8.614
9.001
38,870
+0.08(+0.88%)
Feb 09, 2004
9.086
9.086
8.856
8.922
45,881
+0.03(+0.29%)
Feb 06, 2004
8.981
9.020
8.843
8.896
93,135
+0.00(+0.00%)
Feb 05, 2004
9.086
9.086
8.725
8.896
67,527
+0.10(+1.19%)
Feb 04, 2004
8.929
9.099
8.791
8.791
44,662
-0.29(-3.18%)
Feb 03, 2004
9.099
9.106
8.804
9.079
77,130
+0.13(+1.47%)
Feb 02, 2004
9.099
9.099
8.791
8.948
53,655
-0.07(-0.73%)
Jan 30, 2004
9.073
9.152
8.955
9.014
46,644
-0.07(-0.79%)
Jan 29, 2004
8.692
9.086
8.692
9.086
108,226
+0.23(+2.60%)
Jan 28, 2004
9.276
9.276
8.679
8.856
98,165
-0.17(-1.90%)
Jan 27, 2004
9.165
9.204
8.988
9.027
58,228
-0.16(-1.71%)
Jan 26, 2004
9.145
9.203
8.975
9.184
56,552
+0.04(+0.43%)
Jan 23, 2004
9.375
9.375
8.876
9.145
118,134
-0.04(-0.43%)
Jan 22, 2004
9.440
9.703
9.184
9.184
1,017,481
-0.24(-2.57%)
Jan 21, 2004
9.152
9.447
8.935
9.427
471,775
+0.64(+7.32%)
Jan 20, 2004
8.712
8.876
8.568
8.784
53,198
+0.26(+3.08%)
Jan 16, 2004
8.712
8.712
8.371
8.522
37,955
-0.01(-0.08%)
Jan 15, 2004
8.528
8.640
8.397
8.528
39,504
-0.05(-0.61%)
Jan 14, 2004
8.817
8.876
8.528
8.581
47,987
-0.18(-2.02%)
Jan 13, 2004
8.729
8.758
8.496
8.758
108,107
+0.06(+0.68%)
Jan 12, 2004
8.856
9.224
8.653
8.699
48,238
+0.08(+0.98%)
Jan 09, 2004
8.856
9.165
8.614
8.614
24,706
-0.50(-5.53%)
Jan 08, 2004
8.909
9.184
8.686
9.119
41,386
+0.26(+2.96%)
Jan 07, 2004
8.771
8.889
8.594
8.856
36,284
+0.01(+0.15%)
Jan 06, 2004
8.975
9.119
8.824
8.843
24,084
-0.25(-2.74%)
Jan 05, 2004
8.975
9.093
8.489
9.093
55,485
+0.24(+2.67%)
Jan 02, 2004
8.955
8.988
8.706
8.856
45,272
+0.00(+0.00%)
Dec 31, 2003
8.548
8.942
8.437
8.856
119,811
+0.12(+1.35%)
Dec 30, 2003
8.312
8.738
8.246
8.738
73,499
+0.30(+3.58%)
Dec 29, 2003
8.050
8.528
7.892
8.437
82,271
+0.39(+4.89%)
Dec 26, 2003
7.954
8.043
7.886
8.043
9,289
+0.07(+0.82%)
Dec 24, 2003
8.062
8.063
7.977
7.977
5,853
-0.09(-1.14%)
Dec 23, 2003
7.958
8.109
7.669
8.069
35,612
+0.35(+4.59%)
Dec 22, 2003
8.450
8.450
7.636
7.715
28,542
-0.20(-2.57%)
Dec 19, 2003
8.227
8.325
7.626
7.918
84,186
-0.15(-1.87%)
Dec 18, 2003
7.610
8.128
7.610
8.069
11,532
+0.16(+2.07%)
Dec 17, 2003
7.453
7.905
7.413
7.905
66,202
+0.03(+0.42%)
Dec 16, 2003
7.413
7.872
7.283
7.872
25,436
+0.23(+3.00%)
Dec 15, 2003
8.200
8.266
7.610
7.643
29,004
-0.39(-4.82%)
Dec 12, 2003
7.958
8.135
7.597
8.030
25,695
+0.12(+1.58%)
Dec 11, 2003
7.781
8.004
7.420
7.905
70,575
+0.35(+4.60%)
Dec 10, 2003
7.728
7.787
7.544
7.557
10,359
-0.18(-2.37%)
Dec 09, 2003
8.181
8.200
7.735
7.741
17,311
-0.41(-5.07%)
Dec 08, 2003
7.813
8.161
7.715
8.154
41,484
+0.35(+4.45%)
Dec 05, 2003
7.932
7.912
7.708
7.807
12,296
-0.13(-1.58%)
Dec 04, 2003
7.872
7.932
7.492
7.932
27,407
+0.25(+3.25%)
Dec 03, 2003
7.872
7.964
7.682
7.682
55,072
-0.19(-2.42%)
Dec 02, 2003
7.997
7.997
7.859
7.872
31,033
-0.10(-1.23%)
Dec 01, 2003
7.912
8.102
7.866
7.971
39,999
-0.13(-1.62%)
Nov 28, 2003
8.063
8.168
7.872
8.102
19,604
+0.16(+1.98%)
Nov 26, 2003
8.430
8.430
7.807
7.945
46,532
-0.21(-2.58%)
Nov 25, 2003
7.971
8.378
7.538
8.155
64,106
+0.19(+2.40%)
Nov 24, 2003
7.334
7.971
7.334
7.964
73,792
+0.51(+6.87%)
Nov 21, 2003
7.453
7.544
7.439
7.453
34,573
+0.30(+4.22%)
Nov 20, 2003
7.147
7.407
7.105
7.151
43,883
-0.22(-3.02%)
Nov 19, 2003
6.987
7.380
6.757
7.374
57,090
+0.62(+9.13%)
Nov 18, 2003
6.810
7.282
6.757
6.757
26,257
-0.30(-4.19%)
Nov 17, 2003
6.934
7.295
6.685
7.052
66,661
+1.09(+18.29%)
Nov 14, 2003
6.441
6.466
5.962
5.962
49,313
-0.26(-4.12%)
Nov 13, 2003
6.080
6.415
6.080
6.218
85,112
+0.07(+1.09%)
Nov 12, 2003
5.996
6.311
5.996
6.151
32,104
+0.13(+2.16%)
Nov 11, 2003
6.275
6.275
6.004
6.021
21,188
-0.17(-2.78%)
Nov 10, 2003
6.504
6.504
6.193
6.193
21,641
-0.11(-1.80%)
Nov 07, 2003
6.424
6.760
6.306
6.306
59,520
+0.09(+1.42%)
Nov 06, 2003
6.537
6.537
6.218
6.218
50,630
-0.25(-3.83%)
Nov 05, 2003
6.298
6.466
6.298
6.466
82,006
+0.06(+0.92%)
Nov 04, 2003
6.378
6.596
6.378
6.407
31,852
-0.11(-1.68%)
Nov 03, 2003
6.718
6.928
6.130
6.516
64,783
-0.03(-0.51%)
Oct 31, 2003
6.861
6.865
6.546
6.550
22,293
-0.22(-3.29%)
Oct 30, 2003
6.659
6.777
6.533
6.772
38,462
+0.11(+1.70%)
Oct 29, 2003
6.617
6.672
6.588
6.659
28,580
+0.00(+0.06%)
Oct 28, 2003
6.277
6.655
6.206
6.655
108,035
+0.59(+9.70%)
Oct 27, 2003
5.878
6.067
5.878
6.067
36,774
+0.15(+2.62%)
Oct 24, 2003
5.882
5.991
5.882
5.912
27,247
-0.02(-0.35%)
Oct 23, 2003
5.798
6.080
5.794
5.933
21,912
+0.22(+3.90%)
Oct 22, 2003
5.933
6.009
5.668
5.710
53,541
-0.17(-2.86%)
Oct 21, 2003
5.781
5.886
5.773
5.878
27,468
+0.21(+3.70%)
Oct 20, 2003
6.130
6.130
5.668
5.668
47,253
-0.45(-7.34%)
Oct 17, 2003
6.088
6.159
5.987
6.117
57,257
+0.00(+0.07%)
Oct 16, 2003
6.130
6.117
6.067
6.113
42,631
-0.02(-0.27%)
Oct 15, 2003
6.273
6.273
6.088
6.130
200,066
-0.14(-2.28%)
Oct 14, 2003
6.008
6.273
6.008
6.273
44,820
+0.08(+1.29%)
Oct 13, 2003
6.159
6.269
6.130
6.193
35,859
+0.00(+0.00%)
Oct 10, 2003
6.092
6.214
6.092
6.193
65,309
-0.03(-0.47%)
Oct 09, 2003
6.038
6.227
6.038
6.222
54,063
+0.13(+2.13%)
Oct 08, 2003
6.029
6.143
5.991
6.093
30,499
+0.01(+0.21%)
Oct 07, 2003
5.920
6.080
5.870
6.080
19,196
+0.02(+0.28%)
Oct 06, 2003
6.130
6.130
5.672
6.063
56,399
-0.03(-0.48%)
Oct 03, 2003
6.096
6.193
5.958
6.092
31,833
-0.03(-0.48%)
Oct 02, 2003
6.159
6.193
6.012
6.122
30,383
-0.07(-1.15%)
Oct 01, 2003
5.937
6.256
5.891
6.193
79,853
+0.28(+4.68%)
Sep 30, 2003
6.054
6.054
5.794
5.916
55,635
-0.12(-1.95%)
Sep 29, 2003
5.601
6.096
5.555
6.033
152,429
+0.37(+6.60%)
Sep 26, 2003
5.563
5.769
5.563
5.660
48,909
+0.08(+1.51%)
Sep 25, 2003
5.773
6.012
5.576
5.576
76,200
-0.32(-5.41%)
Sep 24, 2003
5.878
5.941
5.878
5.895
45,611
+0.02(+0.29%)
Sep 23, 2003
5.899
5.975
5.773
5.878
74,506
-0.27(-4.37%)
Sep 22, 2003
6.143
6.147
5.861
6.147
31,526
+0.03(+0.48%)
Sep 19, 2003
6.143
6.143
5.941
6.117
51,826
+0.11(+1.82%)
Sep 18, 2003
5.979
6.050
5.979
6.008
46,491
+0.03(+0.56%)
Sep 17, 2003
5.916
6.050
5.912
5.975
13,718
-0.05(-0.91%)
Sep 16, 2003
6.046
6.138
5.958
6.029
56,658
+0.11(+1.84%)
Sep 15, 2003
6.012
6.273
5.916
5.920
35,821
-0.34(-5.50%)
Sep 12, 2003
5.903
6.273
5.878
6.264
25,151
+0.20(+3.25%)
Sep 11, 2003
5.865
6.080
5.865
6.067
32,010
+0.27(+4.63%)
Sep 10, 2003
6.025
6.088
5.769
5.798
43,633
-0.09(-1.57%)
Sep 09, 2003
5.987
6.134
5.857
5.891
33,153
-0.12(-1.96%)
Sep 08, 2003
5.706
6.147
5.706
6.008
55,065
+0.17(+2.88%)
Sep 05, 2003
5.576
5.878
5.576
5.840
53,541
+0.21(+3.81%)
Sep 04, 2003
5.483
5.626
5.483
5.626
46,110
+0.06(+1.06%)
Sep 03, 2003
5.477
5.584
5.475
5.567
68,213
+0.09(+1.61%)
Sep 02, 2003
5.370
5.504
5.370
5.479
27,818
+0.09(+1.65%)
Aug 29, 2003
5.626
5.626
5.390
5.390
20,959
-0.07(-1.25%)
Aug 28, 2003
5.454
5.651
5.320
5.458
33,725
+0.08(+1.56%)
Aug 27, 2003
5.248
5.420
5.227
5.374
79,455
+0.13(+2.40%)
Aug 26, 2003
5.452
5.452
5.038
5.248
80,788
-0.27(-4.94%)
Aug 25, 2003
5.584
5.651
5.185
5.521
52,017
-0.05(-0.98%)
Aug 22, 2003
5.668
5.668
5.483
5.576
102,319
+0.03(+0.45%)
Aug 21, 2003
5.563
5.668
5.454
5.551
119,658
-0.01(-0.15%)
Aug 20, 2003
5.597
5.660
5.450
5.559
62,687
-0.15(-2.65%)
Aug 19, 2003
5.290
5.710
5.181
5.710
147,668
+0.46(+8.80%)
Aug 18, 2003
5.234
5.458
5.131
5.248
25,913
+0.10(+2.04%)
Aug 15, 2003
5.097
5.311
5.080
5.143
20,387
+0.03(+0.57%)
Aug 14, 2003
5.106
5.114
5.038
5.114
207,688
+0.17(+3.48%)
Aug 13, 2003
5.038
5.110
4.942
4.942
21,912
-0.10(-1.92%)
Aug 12, 2003
4.984
5.038
4.854
5.038
24,198
+0.13(+2.65%)
Aug 11, 2003
5.001
5.009
4.891
4.908
126,327
-0.03(-0.60%)
Aug 08, 2003
4.933
4.988
4.933
4.938
48,778
+0.00(+0.00%)
Aug 07, 2003
4.917
5.038
4.912
4.938
35,630
+0.03(+0.51%)
Aug 06, 2003
4.912
5.022
4.828
4.912
21,721
-0.01(-0.26%)
Aug 05, 2003
5.028
5.030
4.921
4.925
48,397
-0.11(-2.25%)
Aug 04, 2003
5.038
5.038
4.904
5.038
76,787
+0.03(+0.50%)
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.