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 31, 2009
3.969
4.343
3.949
4.258
87,169
+0.25(+6.22%)
Jul 30, 2009
4.054
4.166
3.949
4.008
89,457
+0.05(+1.16%)
Jul 29, 2009
4.100
4.179
3.920
3.962
41,766
-0.18(-4.43%)
Jul 28, 2009
4.185
4.194
4.002
4.146
39,767
+0.01(+0.32%)
Jul 27, 2009
4.021
4.192
3.936
4.133
30,568
+0.20(+5.18%)
Jul 24, 2009
3.831
3.930
3.831
3.930
52,765
+0.04(+1.01%)
Jul 23, 2009
3.825
3.917
3.783
3.890
173,939
+0.05(+1.37%)
Jul 22, 2009
3.825
3.864
3.766
3.838
140,136
-0.01(-0.17%)
Jul 21, 2009
3.917
3.982
3.805
3.844
155,175
-0.03(-0.68%)
Jul 20, 2009
3.857
4.067
3.634
3.871
124,303
+0.05(+1.20%)
Jul 17, 2009
3.838
3.851
3.608
3.825
50,329
+0.01(+0.17%)
Jul 16, 2009
3.785
3.838
3.628
3.818
73,001
+0.01(+0.34%)
Jul 15, 2009
3.549
3.831
3.536
3.805
107,537
+0.32(+9.23%)
Jul 14, 2009
3.615
3.621
3.457
3.484
55,526
-0.14(-3.98%)
Jul 13, 2009
3.379
3.634
3.333
3.628
89,539
+0.30(+8.86%)
Jul 10, 2009
3.352
3.418
3.313
3.333
71,912
-0.04(-1.17%)
Jul 09, 2009
3.477
3.477
3.352
3.372
77,851
-0.06(-1.72%)
Jul 08, 2009
3.536
3.562
3.359
3.431
99,021
-0.07(-2.06%)
Jul 07, 2009
3.392
3.556
3.379
3.503
110,337
+0.12(+3.69%)
Jul 06, 2009
3.444
3.503
3.379
3.379
95,301
-0.09(-2.65%)
Jul 02, 2009
3.693
3.871
3.451
3.470
181,233
-0.28(-7.52%)
Jul 01, 2009
3.628
3.936
3.621
3.752
178,902
+0.18(+4.95%)
Jun 30, 2009
3.444
3.739
3.411
3.575
456,743
+0.41(+13.07%)
Jun 29, 2009
3.188
3.247
2.998
3.162
105,685
-0.03(-0.82%)
Jun 26, 2009
2.985
3.241
2.939
3.188
401,038
+0.16(+5.42%)
Jun 25, 2009
2.828
3.024
2.801
3.024
117,148
+0.18(+6.22%)
Jun 24, 2009
2.959
2.972
2.828
2.847
101,399
-0.07(-2.47%)
Jun 23, 2009
2.913
3.064
2.828
2.919
96,074
+0.03(+1.14%)
Jun 22, 2009
3.031
3.110
2.854
2.887
114,151
-0.19(-6.18%)
Jun 19, 2009
3.103
3.123
3.018
3.077
133,237
+0.05(+1.74%)
Jun 18, 2009
3.057
3.103
2.978
3.024
40,892
-0.05(-1.50%)
Jun 17, 2009
3.018
3.162
2.991
3.070
68,426
+0.07(+2.18%)
Jun 16, 2009
2.847
3.215
2.847
3.005
74,720
+0.16(+5.53%)
Jun 15, 2009
3.044
3.182
2.723
2.847
203,121
-0.27(-8.63%)
Jun 12, 2009
3.182
3.211
3.018
3.116
133,330
-0.08(-2.46%)
Jun 11, 2009
3.313
3.405
3.182
3.195
71,735
-0.09(-2.79%)
Jun 10, 2009
3.333
3.333
3.116
3.287
109,284
+0.01(+0.20%)
Jun 09, 2009
3.385
3.411
3.221
3.280
36,585
-0.06(-1.77%)
Jun 08, 2009
3.306
3.444
3.254
3.339
59,282
-0.09(-2.49%)
Jun 05, 2009
3.582
3.582
3.385
3.424
46,825
-0.12(-3.51%)
Jun 04, 2009
3.490
3.569
3.412
3.549
72,770
+0.10(+2.85%)
Jun 03, 2009
3.346
3.497
3.346
3.451
32,045
+0.07(+2.14%)
Jun 02, 2009
3.438
3.536
3.280
3.379
137,990
-0.07(-2.09%)
Jun 01, 2009
3.260
3.543
3.169
3.451
126,859
+0.26(+8.23%)
May 29, 2009
3.096
3.215
2.959
3.188
109,791
+0.11(+3.62%)
May 28, 2009
3.044
3.090
2.952
3.077
76,659
+0.08(+2.63%)
May 27, 2009
3.037
3.103
2.972
2.998
68,478
-0.07(-2.14%)
May 26, 2009
2.926
3.320
2.926
3.064
164,248
+0.13(+4.47%)
May 22, 2009
3.116
3.156
2.932
2.932
46,723
-0.16(-5.30%)
May 21, 2009
3.096
3.162
3.011
3.096
101,501
+0.00(+0.00%)
May 20, 2009
3.339
3.484
3.070
3.096
140,705
-0.19(-5.79%)
May 19, 2009
3.470
3.470
3.280
3.287
60,460
-0.21(-6.00%)
May 18, 2009
3.372
3.543
3.372
3.497
47,043
+0.18(+5.54%)
May 15, 2009
3.379
3.444
3.280
3.313
91,946
-0.05(-1.37%)
May 14, 2009
3.313
3.569
3.234
3.359
123,587
+0.10(+3.23%)
May 13, 2009
3.379
3.444
3.247
3.254
160,522
-0.16(-4.62%)
May 12, 2009
3.602
3.759
3.385
3.411
110,976
-0.17(-4.76%)
May 11, 2009
3.648
3.648
3.464
3.582
65,152
-0.16(-4.21%)
May 08, 2009
3.582
3.739
3.516
3.739
137,499
+0.26(+7.55%)
May 07, 2009
3.707
3.707
3.457
3.477
199,706
-0.14(-3.99%)
May 06, 2009
3.661
3.703
3.595
3.621
117,079
+0.01(+0.18%)
May 05, 2009
3.877
3.969
3.543
3.615
264,083
-0.20(-5.33%)
May 04, 2009
3.752
3.936
3.713
3.818
153,262
+0.15(+4.11%)
May 01, 2009
3.680
3.812
3.654
3.667
68,036
-0.01(-0.36%)
Apr 30, 2009
4.061
4.067
3.680
3.680
181,738
-0.33(-8.18%)
Apr 29, 2009
4.008
4.271
3.812
4.008
188,686
+0.06(+1.49%)
Apr 28, 2009
3.615
4.218
3.569
3.949
198,737
+0.27(+7.31%)
Apr 27, 2009
3.713
3.805
3.615
3.680
158,277
-0.13(-3.44%)
Apr 24, 2009
3.661
3.890
3.457
3.812
245,750
+0.21(+5.83%)
Apr 23, 2009
3.772
3.890
3.484
3.602
375,018
-0.32(-8.19%)
Apr 22, 2009
3.569
4.035
3.569
3.923
206,348
+0.26(+7.17%)
Apr 21, 2009
3.497
3.766
3.490
3.661
129,573
+0.15(+4.30%)
Apr 20, 2009
3.897
3.897
3.451
3.510
132,589
-0.51(-12.72%)
Apr 17, 2009
3.798
4.067
3.641
4.021
115,361
+0.24(+6.42%)
Apr 16, 2009
3.667
3.805
3.510
3.779
118,591
+0.17(+4.73%)
Apr 15, 2009
3.431
3.621
3.424
3.608
37,908
+0.16(+4.56%)
Apr 14, 2009
3.490
3.575
3.379
3.451
430,617
-0.18(-4.88%)
Apr 13, 2009
3.792
3.792
3.556
3.628
74,388
-0.22(-5.79%)
Apr 09, 2009
3.733
3.976
3.733
3.851
132,418
+0.24(+6.53%)
Apr 08, 2009
3.424
3.621
3.372
3.615
70,641
+0.24(+6.99%)
Apr 07, 2009
3.628
3.720
3.379
3.379
95,974
-0.33(-9.01%)
Apr 06, 2009
3.897
3.897
3.608
3.713
100,112
-0.24(-6.14%)
Apr 03, 2009
3.936
4.100
3.779
3.956
89,943
+0.06(+1.52%)
Apr 02, 2009
3.674
4.140
3.674
3.897
167,435
+0.41(+11.65%)
Apr 01, 2009
3.379
3.490
3.365
3.490
48,450
+0.10(+2.90%)
Mar 31, 2009
3.451
3.641
3.365
3.392
91,801
+0.01(+0.39%)
Mar 30, 2009
3.379
3.431
3.313
3.379
84,494
-0.23(-6.36%)
Mar 26, 2009
3.543
3.608
3.372
3.608
91,553
+0.15(+4.36%)
Mar 25, 2009
3.306
3.536
3.306
3.457
100,444
+0.18(+5.40%)
Mar 24, 2009
3.477
3.582
3.201
3.280
95,124
-0.26(-7.24%)
Mar 23, 2009
3.247
3.536
2.965
3.536
163,257
+0.60(+20.58%)
Mar 20, 2009
3.208
3.234
2.893
2.932
114,663
-0.23(-7.26%)
Mar 19, 2009
3.444
3.484
3.129
3.162
50,535
-0.23(-6.77%)
Mar 18, 2009
3.188
3.392
3.188
3.392
129,016
+0.19(+5.94%)
Mar 17, 2009
3.070
3.211
3.024
3.201
135,430
+0.12(+3.83%)
Mar 16, 2009
3.451
3.497
3.051
3.083
85,264
-0.28(-8.38%)
Mar 13, 2009
3.070
3.595
3.051
3.365
193,429
+0.37(+12.25%)
Mar 12, 2009
2.388
3.011
2.388
2.998
99,062
+0.58(+24.18%)
Mar 11, 2009
2.559
2.657
2.414
2.414
49,343
-0.12(-4.91%)
Mar 10, 2009
2.237
2.736
2.237
2.539
130,072
+0.38(+17.63%)
Mar 09, 2009
2.158
2.208
2.126
2.158
71,272
-0.02(-0.90%)
Mar 06, 2009
2.086
2.185
2.086
2.178
114,367
+0.13(+6.41%)
Mar 05, 2009
2.067
2.093
2.021
2.047
110,226
-0.10(-4.59%)
Mar 04, 2009
2.073
2.414
2.040
2.145
103,225
+0.12(+5.82%)
Mar 02, 2009
1.804
2.513
1.804
2.027
384,725
-0.28(-12.22%)
Feb 27, 2009
2.381
2.388
2.198
2.309
134,065
-0.12(-4.87%)
Feb 26, 2009
2.486
2.631
2.427
2.427
113,194
-0.05(-2.12%)
Feb 25, 2009
2.677
2.696
2.473
2.480
185,430
-0.22(-8.03%)
Feb 24, 2009
2.723
2.834
2.690
2.696
121,631
+0.02(+0.74%)
Feb 23, 2009
2.991
3.018
2.598
2.677
255,841
-0.29(-9.73%)
Feb 20, 2009
3.083
3.136
2.841
2.965
172,532
-0.17(-5.44%)
Feb 19, 2009
3.228
3.287
3.136
3.136
85,811
-0.05(-1.44%)
Feb 18, 2009
3.287
3.359
3.103
3.182
66,449
-0.06(-1.82%)
Feb 17, 2009
3.333
3.582
3.241
3.241
113,806
-0.22(-6.26%)
Feb 13, 2009
3.333
3.497
3.333
3.457
68,457
+0.12(+3.74%)
Feb 12, 2009
3.247
3.484
3.215
3.333
78,573
-0.11(-3.24%)
Feb 11, 2009
3.470
3.588
3.379
3.444
54,524
+0.01(+0.19%)
Feb 10, 2009
3.752
3.976
3.418
3.438
110,439
-0.33(-8.71%)
Feb 09, 2009
3.792
3.982
3.766
3.766
68,777
-0.08(-2.05%)
Feb 06, 2009
3.562
3.923
3.562
3.844
88,408
+0.27(+7.52%)
Feb 05, 2009
3.733
3.792
3.549
3.575
64,749
-0.18(-4.89%)
Feb 04, 2009
3.890
4.100
3.752
3.759
77,436
-0.13(-3.37%)
Feb 03, 2009
3.662
3.969
3.588
3.890
166,168
+0.22(+5.89%)
Feb 02, 2009
2.952
3.726
2.932
3.674
123,465
+0.69(+23.08%)
Jan 30, 2009
3.411
3.411
2.972
2.985
142,096
-0.39(-11.48%)
Jan 29, 2009
3.628
3.693
3.339
3.372
92,568
-0.36(-9.67%)
Jan 28, 2009
3.634
3.772
3.543
3.733
62,320
+0.14(+4.02%)
Jan 27, 2009
3.680
3.693
3.444
3.588
129,524
-0.10(-2.84%)
Jan 26, 2009
3.444
3.772
3.444
3.693
59,080
+0.26(+7.44%)
Jan 23, 2009
3.405
3.825
3.359
3.438
149,232
-0.06(-1.69%)
Jan 22, 2009
3.713
3.838
3.379
3.497
145,264
-0.56(-13.75%)
Jan 21, 2009
3.602
4.126
3.372
4.054
117,976
+0.49(+13.60%)
Jan 20, 2009
3.884
3.936
3.569
3.569
73,360
-0.38(-9.63%)
Jan 16, 2009
4.481
4.481
3.838
3.949
124,306
-0.57(-12.63%)
Jan 15, 2009
3.700
4.520
3.569
4.520
176,300
+0.82(+22.16%)
Jan 14, 2009
4.061
4.251
3.667
3.700
88,876
-0.47(-11.18%)
Jan 13, 2009
3.818
4.277
3.785
4.166
89,597
+0.32(+8.36%)
Jan 12, 2009
3.956
4.100
3.844
3.844
94,301
-0.13(-3.30%)
Jan 09, 2009
4.448
4.546
3.976
3.976
71,219
-0.49(-10.88%)
Jan 08, 2009
3.949
4.468
3.871
4.461
99,322
+0.48(+12.03%)
Jan 07, 2009
4.441
4.448
3.838
3.982
147,276
-0.56(-12.41%)
Jan 06, 2009
3.897
4.671
3.674
4.546
294,606
-0.05(-1.00%)
Jan 05, 2009
4.782
4.848
4.546
4.592
57,681
-0.16(-3.31%)
Jan 02, 2009
4.533
4.848
4.533
4.750
51,750
+0.24(+5.39%)
Dec 31, 2008
4.658
4.697
4.271
4.507
130,386
-0.10(-2.14%)
Dec 30, 2008
4.507
4.658
4.395
4.605
51,549
+0.15(+3.39%)
Dec 29, 2008
4.592
4.691
4.428
4.454
36,053
-0.14(-3.14%)
Dec 26, 2008
4.592
4.684
4.494
4.599
49,554
-0.04(-0.85%)
Dec 24, 2008
4.461
4.658
4.461
4.638
36,618
+0.17(+3.82%)
Dec 23, 2008
4.435
4.605
4.330
4.468
84,288
+0.07(+1.64%)
Dec 22, 2008
4.264
4.395
4.041
4.395
232,458
+0.14(+3.39%)
Dec 19, 2008
4.205
4.507
3.943
4.251
205,293
+0.20(+4.85%)
Dec 18, 2008
4.218
4.258
3.982
4.054
79,502
-0.18(-4.33%)
Dec 17, 2008
3.871
4.330
3.779
4.238
165,548
+0.29(+7.31%)
Dec 16, 2008
3.792
4.100
3.713
3.949
160,283
+0.23(+6.17%)
Dec 15, 2008
3.890
3.910
3.628
3.720
57,949
-0.14(-3.74%)
Dec 12, 2008
3.588
3.982
3.444
3.864
121,882
+0.28(+7.68%)
Dec 11, 2008
3.877
4.100
3.398
3.588
96,007
-0.34(-8.68%)
Dec 10, 2008
3.989
4.231
3.739
3.930
118,430
-0.02(-0.50%)
Dec 09, 2008
4.245
4.513
3.930
3.949
142,240
-0.38(-8.79%)
Dec 08, 2008
4.126
4.402
3.923
4.330
126,760
+0.27(+6.62%)
Dec 05, 2008
3.798
4.067
3.392
4.061
113,575
+0.19(+4.92%)
Dec 04, 2008
3.903
4.238
3.733
3.871
104,138
-0.10(-2.48%)
Dec 03, 2008
3.621
4.120
3.556
3.969
127,031
+0.05(+1.34%)
Dec 02, 2008
3.877
4.008
3.680
3.917
146,471
+0.16(+4.19%)
Dec 01, 2008
4.461
4.461
3.726
3.759
139,897
-0.75(-16.59%)
Nov 28, 2008
4.290
4.507
4.028
4.507
34,685
+0.12(+2.84%)
Nov 26, 2008
3.917
4.513
3.792
4.382
149,633
+0.32(+7.92%)
Nov 25, 2008
4.140
4.218
3.825
4.061
146,322
-0.02(-0.48%)
Nov 24, 2008
3.877
4.200
3.674
4.081
244,777
+0.27(+7.06%)
Nov 21, 2008
3.110
3.903
3.044
3.812
358,272
+0.79(+26.30%)
Nov 20, 2008
2.972
3.247
2.788
3.018
150,041
+0.04(+1.32%)
Nov 19, 2008
3.615
3.615
2.959
2.978
211,255
-0.64(-17.60%)
Nov 18, 2008
3.831
3.851
3.385
3.615
137,702
-0.21(-5.49%)
Nov 17, 2008
3.969
4.002
3.707
3.825
71,010
-0.18(-4.58%)
Nov 14, 2008
4.454
4.540
3.969
4.008
133,714
-0.56(-12.34%)
Nov 13, 2008
3.707
4.592
3.451
4.573
244,593
+0.90(+24.46%)
Nov 12, 2008
4.015
4.041
3.641
3.674
141,877
-0.42(-10.26%)
Nov 11, 2008
4.330
4.409
4.094
4.094
109,718
-0.27(-6.17%)
Nov 10, 2008
4.684
4.835
4.349
4.363
48,916
-0.16(-3.62%)
Nov 07, 2008
4.586
4.723
4.435
4.527
87,169
+0.01(+0.15%)
Nov 06, 2008
4.717
4.750
4.507
4.520
75,776
-0.24(-5.10%)
Nov 05, 2008
4.927
5.137
4.684
4.763
184,471
-0.26(-5.10%)
Nov 04, 2008
4.960
5.058
4.632
5.019
234,320
+0.16(+3.38%)
Nov 03, 2008
5.097
5.163
4.487
4.855
117,096
-0.30(-5.73%)
Oct 31, 2008
4.691
5.150
4.481
5.150
163,217
+0.43(+9.03%)
Oct 30, 2008
4.494
4.723
3.798
4.723
132,001
+0.41(+9.42%)
Oct 29, 2008
4.185
4.402
4.041
4.317
117,562
+0.12(+2.97%)
Oct 28, 2008
4.061
4.271
3.634
4.192
299,237
+0.22(+5.62%)
Oct 27, 2008
3.969
4.212
3.936
3.969
266,165
-0.05(-1.30%)
Oct 24, 2008
3.313
4.074
3.313
4.021
229,880
+0.39(+10.85%)
Oct 23, 2008
3.693
4.041
3.293
3.628
296,939
+0.05(+1.28%)
Oct 22, 2008
3.687
3.864
3.562
3.582
238,704
-0.26(-6.67%)
Oct 21, 2008
4.120
4.205
3.713
3.838
180,235
-0.33(-8.02%)
Oct 20, 2008
4.120
4.290
3.884
4.172
189,740
+0.22(+5.47%)
Oct 17, 2008
3.720
4.363
3.687
3.956
382,487
+0.07(+1.86%)
Oct 16, 2008
3.890
3.995
3.556
3.884
297,481
+0.05(+1.20%)
Oct 15, 2008
4.008
4.238
3.812
3.838
226,734
-0.26(-6.40%)
Oct 14, 2008
4.920
5.012
3.982
4.100
242,038
-0.77(-15.88%)
Oct 13, 2008
4.579
4.901
4.487
4.874
327,693
+0.39(+8.63%)
Oct 10, 2008
3.287
4.573
3.287
4.487
353,557
+0.97(+27.61%)
Oct 09, 2008
4.041
4.113
3.470
3.516
264,686
-0.43(-10.96%)
Oct 08, 2008
3.930
4.133
3.641
3.949
229,659
-0.08(-1.95%)
Oct 07, 2008
4.428
4.468
4.008
4.028
120,181
-0.31(-7.25%)
Oct 06, 2008
4.461
4.540
3.936
4.343
293,086
-0.20(-4.47%)
Oct 03, 2008
4.927
5.386
4.540
4.546
146,828
-0.31(-6.35%)
Oct 02, 2008
5.130
5.432
4.822
4.855
154,840
-0.31(-5.97%)
Oct 01, 2008
5.353
5.353
5.045
5.163
175,006
-0.26(-4.84%)
Sep 30, 2008
5.596
5.642
5.170
5.425
296,289
-0.15(-2.71%)
Sep 29, 2008
5.747
5.747
5.511
5.576
348,842
-0.30(-5.03%)
Sep 26, 2008
5.852
5.965
5.688
5.871
158,736
-0.10(-1.76%)
Sep 25, 2008
5.806
6.062
5.780
5.976
195,783
+0.22(+3.88%)
Sep 24, 2008
5.839
6.049
5.753
5.753
140,487
-0.07(-1.24%)
Sep 23, 2008
6.239
6.239
5.806
5.826
192,100
-0.40(-6.43%)
Sep 22, 2008
6.560
6.639
6.134
6.226
319,917
-0.36(-5.48%)
Sep 19, 2008
6.528
6.882
6.298
6.587
990,674
+0.24(+3.72%)
Sep 18, 2008
5.668
6.357
5.471
6.350
701,810
+0.81(+14.56%)
Sep 17, 2008
5.891
6.068
5.478
5.543
309,328
-0.32(-5.48%)
Sep 16, 2008
5.425
5.865
5.412
5.865
506,214
+0.30(+5.30%)
Sep 15, 2008
5.806
6.062
5.530
5.570
165,330
-0.51(-8.41%)
Sep 12, 2008
6.095
6.101
5.990
6.081
121,597
-0.07(-1.07%)
Sep 11, 2008
6.252
6.482
5.924
6.147
273,159
-0.20(-3.20%)
Sep 10, 2008
6.055
6.455
5.629
6.350
219,934
+0.41(+6.96%)
Sep 09, 2008
6.035
6.285
5.898
5.937
221,530
-0.07(-1.20%)
Sep 08, 2008
5.911
6.055
5.852
6.009
228,374
+0.35(+6.14%)
Sep 05, 2008
5.701
5.917
5.622
5.662
179,848
-0.07(-1.15%)
Sep 04, 2008
6.062
6.154
5.681
5.727
236,270
-0.37(-6.13%)
Sep 03, 2008
5.629
6.199
5.629
6.101
279,207
+0.47(+8.39%)
Sep 02, 2008
5.747
5.865
5.589
5.629
107,206
-0.03(-0.58%)
Aug 29, 2008
5.970
5.970
5.616
5.662
124,739
-0.32(-5.37%)
Aug 28, 2008
5.767
5.983
5.701
5.983
163,112
+0.21(+3.64%)
Aug 27, 2008
5.557
5.799
5.557
5.773
161,214
+0.20(+3.65%)
Aug 26, 2008
5.701
5.806
5.511
5.570
315,000
-0.12(-2.19%)
Aug 25, 2008
5.852
5.957
5.694
5.694
143,227
-0.20(-3.34%)
Aug 22, 2008
5.576
5.963
5.484
5.891
279,236
+0.36(+6.52%)
Aug 21, 2008
5.609
5.694
5.478
5.530
386,859
-0.17(-2.99%)
Aug 20, 2008
5.150
5.701
5.150
5.701
599,272
+0.54(+10.56%)
Aug 19, 2008
5.183
5.307
5.150
5.156
298,529
-0.09(-1.75%)
Aug 18, 2008
5.334
5.484
5.229
5.248
406,526
-0.05(-0.99%)
Aug 15, 2008
5.084
5.320
5.045
5.301
763,216
+0.41(+8.46%)
Aug 14, 2008
4.756
5.379
4.605
4.887
1,919,427
-2.09(-29.98%)
Aug 13, 2008
6.869
7.118
6.790
6.980
83,989
+0.08(+1.14%)
Aug 12, 2008
7.006
7.085
6.511
6.901
188,743
-0.14(-1.96%)
Aug 11, 2008
6.692
7.157
6.521
7.039
193,758
+0.35(+5.20%)
Aug 08, 2008
6.154
6.741
6.154
6.692
167,060
+0.51(+8.28%)
Aug 07, 2008
6.416
6.488
6.173
6.180
113,442
-0.28(-4.27%)
Aug 06, 2008
6.416
6.482
6.180
6.455
70,124
+0.01(+0.10%)
Aug 05, 2008
6.009
6.462
6.009
6.449
119,631
+0.54(+9.22%)
Aug 04, 2008
6.042
6.055
5.878
5.904
97,728
-0.13(-2.17%)
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.