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 )

15.97 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.554 5.616 5.485 5.501 53,289 -0.15(-2.59%)
Jul 30, 2014 5.701 5.701 5.547 5.647 19,278 +0.02(+0.27%)
Jul 29, 2014 5.608 5.701 5.608 5.631 21,194 +0.03(+0.55%)
Jul 28, 2014 5.631 5.639 5.531 5.601 61,887 +0.05(+0.83%)
Jul 25, 2014 5.570 5.662 5.554 5.554 30,705 -0.09(-1.64%)
Jul 24, 2014 5.747 5.801 5.624 5.647 41,831 -0.09(-1.61%)
Jul 23, 2014 5.778 5.786 5.732 5.739 31,148 -0.01(-0.13%)
Jul 22, 2014 5.778 5.847 5.678 5.747 33,578 +0.02(+0.40%)
Jul 21, 2014 5.670 5.801 5.647 5.724 27,080 -0.02(-0.27%)
Jul 18, 2014 5.624 5.832 5.624 5.739 47,977 +0.07(+1.22%)
Jul 17, 2014 5.562 5.678 5.524 5.670 65,633 +0.08(+1.38%)
Jul 16, 2014 5.670 5.670 5.508 5.593 117,265 -0.02(-0.27%)
Jul 15, 2014 5.685 5.732 5.571 5.608 129,540 -0.10(-1.75%)
Jul 14, 2014 5.801 5.801 5.645 5.709 60,266 -0.01(-0.13%)
Jul 11, 2014 5.709 5.786 5.662 5.716 80,006 -0.03(-0.54%)
Jul 10, 2014 5.816 5.863 5.662 5.747 61,856 -0.18(-3.12%)
Jul 09, 2014 6.047 6.125 5.901 5.932 53,628 -0.11(-1.85%)
Jul 08, 2014 6.125 6.125 5.940 6.044 65,178 -0.05(-0.82%)
Jul 07, 2014 6.394 6.394 6.094 6.094 61,900 -0.30(-4.70%)
Jul 03, 2014 6.410 6.394 6.394 6.394 18,692 -0.02(-0.24%)
Jul 02, 2014 6.402 6.510 6.202 6.410 64,263 -0.03(-0.48%)
Jul 01, 2014 6.163 6.541 6.109 6.440 70,284 +0.29(+4.76%)
Jun 30, 2014 6.094 6.209 6.058 6.148 38,310 -0.02(-0.25%)
Jun 27, 2014 5.963 6.186 5.955 6.163 203,317 +0.15(+2.56%)
Jun 26, 2014 6.040 6.109 5.994 6.009 26,479 -0.09(-1.52%)
Jun 25, 2014 5.994 6.101 5.978 6.101 34,354 +0.10(+1.67%)
Jun 24, 2014 6.086 6.232 6.001 6.001 36,951 -0.10(-1.64%)
Jun 23, 2014 6.132 6.132 6.001 6.101 33,409 -0.05(-0.75%)
Jun 20, 2014 6.248 6.248 5.994 6.148 111,354 -0.06(-0.99%)
Jun 19, 2014 6.255 6.255 6.086 6.209 15,082 +0.00(+0.00%)
Jun 18, 2014 6.017 6.240 5.978 6.209 37,185 +0.18(+2.94%)
Jun 17, 2014 6.001 6.132 5.995 6.032 49,604 +0.01(+0.13%)
Jun 16, 2014 6.078 6.105 5.970 6.024 66,612 -0.09(-1.51%)
Jun 13, 2014 6.163 6.217 6.063 6.117 29,830 +0.00(+0.00%)
Jun 12, 2014 6.101 6.202 6.032 6.117 31,341 -0.03(-0.50%)
Jun 11, 2014 6.209 6.209 6.047 6.148 46,959 -0.09(-1.48%)
Jun 10, 2014 6.240 6.279 6.140 6.240 27,665 -0.08(-1.22%)
Jun 06, 2014 6.178 6.333 6.117 6.317 68,050 +0.19(+3.14%)
Jun 05, 2014 5.955 6.163 5.951 6.125 49,034 +0.17(+2.85%)
Jun 04, 2014 5.901 6.040 5.886 5.955 38,513 +0.05(+0.91%)
Jun 03, 2014 5.970 5.994 5.786 5.901 26,997 -0.08(-1.29%)
Jun 02, 2014 6.117 6.117 5.886 5.978 48,930 -0.14(-2.27%)
May 30, 2014 6.186 6.186 6.055 6.117 34,751 -0.04(-0.63%)
May 29, 2014 6.209 6.255 6.125 6.155 28,273 +0.00(+0.00%)
May 28, 2014 6.194 6.263 6.094 6.155 34,016 -0.07(-1.18%)
May 27, 2014 6.040 6.271 6.040 6.229 54,392 +0.28(+4.73%)
May 23, 2014 5.816 5.947 5.947 5.947 31,413 +0.03(+0.52%)
May 22, 2014 5.655 6.001 5.569 5.917 41,092 +0.25(+4.49%)
May 21, 2014 5.601 5.724 5.470 5.662 63,621 +0.08(+1.38%)
May 20, 2014 5.762 5.855 5.547 5.585 93,360 -0.22(-3.72%)
May 19, 2014 5.778 5.932 5.670 5.801 47,907 +0.02(+0.40%)
May 16, 2014 5.701 5.786 5.674 5.778 56,126 +0.05(+0.94%)
May 15, 2014 5.701 5.825 5.601 5.724 64,490 -0.03(-0.54%)
May 14, 2014 5.940 6.063 5.739 5.755 63,898 -0.18(-3.11%)
May 13, 2014 6.232 6.232 5.913 5.940 50,554 -0.29(-4.58%)
May 12, 2014 5.901 6.317 5.886 6.225 51,081 +0.39(+6.74%)
May 09, 2014 5.547 5.870 5.547 5.832 64,321 +0.29(+5.14%)
May 08, 2014 5.647 5.716 5.547 5.547 41,084 -0.08(-1.50%)
May 07, 2014 5.508 5.655 5.508 5.631 81,792 +0.12(+2.10%)
May 06, 2014 5.516 5.593 5.508 5.516 154,374 +0.00(+0.00%)
May 05, 2014 5.554 5.678 5.508 5.516 112,194 -0.11(-1.92%)
May 02, 2014 5.739 5.809 5.524 5.624 74,099 -0.07(-1.22%)
May 01, 2014 5.785 5.930 5.617 5.693 144,691 -0.12(-2.10%)
Apr 30, 2014 5.877 5.967 5.731 5.815 118,786 -0.06(-1.04%)
Apr 29, 2014 6.006 6.158 5.854 5.877 44,108 -0.08(-1.28%)
Apr 28, 2014 6.450 6.450 5.930 5.953 117,484 -0.02(-0.38%)
Apr 25, 2014 5.961 6.106 5.961 5.976 116,027 -0.07(-1.14%)
Apr 24, 2014 6.243 6.396 5.945 6.045 71,734 -0.18(-2.94%)
Apr 23, 2014 6.228 6.335 6.113 6.228 40,881 -0.04(-0.61%)
Apr 22, 2014 6.228 6.335 6.159 6.266 26,001 +0.02(+0.24%)
Apr 21, 2014 6.297 6.304 6.167 6.251 33,445 -0.05(-0.85%)
Apr 17, 2014 6.228 6.304 6.304 6.304 34,677 +0.02(+0.37%)
Apr 16, 2014 6.366 6.366 6.136 6.282 19,097 -0.01(-0.12%)
Apr 15, 2014 6.144 6.327 5.938 6.289 59,910 +0.15(+2.36%)
Apr 14, 2014 6.213 6.266 6.068 6.144 45,243 +0.02(+0.37%)
Apr 11, 2014 6.129 6.419 6.060 6.121 74,354 -0.09(-1.48%)
Apr 10, 2014 6.618 6.641 6.190 6.213 46,329 -0.44(-6.55%)
Apr 09, 2014 6.656 6.709 6.564 6.648 38,564 -0.01(-0.11%)
Apr 08, 2014 6.259 6.709 6.259 6.656 68,853 +0.43(+6.87%)
Apr 07, 2014 6.213 6.411 6.090 6.228 56,463 -0.01(-0.12%)
Apr 04, 2014 6.534 6.633 6.220 6.236 39,374 -0.22(-3.43%)
Apr 03, 2014 6.610 6.610 6.343 6.457 30,249 -0.12(-1.86%)
Apr 02, 2014 6.343 6.664 6.312 6.580 25,471 +0.28(+4.36%)
Apr 01, 2014 6.243 6.358 6.197 6.304 40,293 +0.05(+0.73%)
Mar 31, 2014 6.243 6.473 6.243 6.259 60,411 +0.04(+0.61%)
Mar 28, 2014 6.236 6.411 6.175 6.220 23,361 -0.03(-0.49%)
Mar 27, 2014 6.282 6.282 6.190 6.251 29,091 +0.00(+0.00%)
Mar 26, 2014 6.389 6.411 6.236 6.251 68,486 -0.07(-1.09%)
Mar 25, 2014 6.190 6.343 6.190 6.320 26,009 +0.11(+1.85%)
Mar 24, 2014 6.144 6.228 6.037 6.205 44,030 +0.09(+1.50%)
Mar 21, 2014 6.289 6.289 6.113 6.113 142,871 -0.18(-2.79%)
Mar 20, 2014 6.427 6.427 6.243 6.289 28,175 -0.13(-2.02%)
Mar 19, 2014 6.450 6.473 6.274 6.419 44,971 -0.02(-0.24%)
Mar 18, 2014 6.511 6.648 6.373 6.434 42,640 -0.10(-1.52%)
Mar 17, 2014 6.197 6.625 6.167 6.534 55,891 +0.40(+6.48%)
Mar 14, 2014 6.106 6.205 6.090 6.136 20,463 -0.02(-0.25%)
Mar 13, 2014 6.220 6.220 6.113 6.152 47,069 -0.02(-0.37%)
Mar 12, 2014 6.083 6.182 6.045 6.175 28,070 +0.04(+0.62%)
Mar 11, 2014 6.027 6.228 6.027 6.136 51,434 -0.06(-0.99%)
Mar 10, 2014 6.228 6.282 6.006 6.197 100,669 -0.07(-1.10%)
Mar 07, 2014 6.488 6.702 6.251 6.266 106,788 -0.21(-3.30%)
Mar 06, 2014 6.327 6.495 6.327 6.480 23,075 +0.15(+2.29%)
Mar 05, 2014 6.366 6.564 6.251 6.335 32,605 -0.07(-1.07%)
Mar 04, 2014 6.297 6.687 6.297 6.404 109,554 +0.21(+3.33%)
Mar 03, 2014 6.243 6.373 6.090 6.197 44,811 -0.14(-2.17%)
Feb 28, 2014 6.587 6.656 6.304 6.335 125,632 -0.23(-3.49%)
Feb 27, 2014 6.411 6.625 6.404 6.564 37,448 +0.11(+1.66%)
Feb 26, 2014 6.411 6.610 6.350 6.457 42,394 +0.08(+1.20%)
Feb 25, 2014 6.343 6.457 6.243 6.381 36,278 +0.05(+0.85%)
Feb 24, 2014 6.289 6.427 6.251 6.327 114,399 +0.08(+1.22%)
Feb 21, 2014 6.419 6.442 6.220 6.251 64,452 -0.12(-1.92%)
Feb 20, 2014 6.304 6.450 6.266 6.373 49,195 +0.14(+2.21%)
Feb 19, 2014 6.304 6.373 6.228 6.236 56,676 -0.07(-1.09%)
Feb 18, 2014 6.167 6.343 6.152 6.304 50,017 +0.12(+1.98%)
Feb 14, 2014 6.320 6.182 6.182 6.182 30,097 -0.16(-2.53%)
Feb 13, 2014 6.152 6.411 6.152 6.343 55,199 +0.14(+2.22%)
Feb 12, 2014 6.182 6.312 6.152 6.205 43,543 +0.05(+0.87%)
Feb 11, 2014 6.113 6.210 5.999 6.152 55,273 +0.06(+1.00%)
Feb 10, 2014 5.961 6.106 5.915 6.090 59,118 +0.15(+2.44%)
Feb 07, 2014 5.869 5.968 5.762 5.945 79,001 +0.07(+1.17%)
Feb 06, 2014 6.045 6.167 5.854 5.877 75,385 -0.18(-2.90%)
Feb 05, 2014 6.251 6.266 6.037 6.052 45,306 -0.21(-3.30%)
Feb 04, 2014 6.014 6.396 5.869 6.259 99,655 +0.26(+4.33%)
Feb 03, 2014 6.457 6.457 5.983 5.999 238,528 -0.45(-6.99%)
Jan 31, 2014 6.564 6.653 6.381 6.450 74,433 -0.25(-3.76%)
Jan 30, 2014 6.444 6.922 6.410 6.702 118,637 +0.30(+4.74%)
Jan 29, 2014 6.338 6.558 6.338 6.398 60,425 -0.01(-0.12%)
Jan 28, 2014 6.413 6.602 6.284 6.406 100,263 +0.03(+0.48%)
Jan 27, 2014 6.671 6.755 6.300 6.375 103,597 -0.30(-4.44%)
Jan 24, 2014 6.770 6.854 6.611 6.671 182,145 -0.21(-3.09%)
Jan 23, 2014 6.846 7.074 6.725 6.884 270,123 -0.41(-5.62%)
Jan 22, 2014 7.309 7.324 7.203 7.294 63,349 -0.02(-0.21%)
Jan 21, 2014 7.210 7.339 7.210 7.309 136,862 +0.13(+1.80%)
Jan 17, 2014 7.263 7.180 7.180 7.180 58,367 -0.08(-1.05%)
Jan 16, 2014 6.687 7.271 6.687 7.256 151,755 +0.49(+7.30%)
Jan 15, 2014 6.671 6.816 6.664 6.763 69,349 +0.09(+1.37%)
Jan 14, 2014 6.679 6.679 6.597 6.671 21,076 +0.02(+0.23%)
Jan 13, 2014 6.588 6.679 6.520 6.656 85,731 +0.02(+0.34%)
Jan 10, 2014 6.512 6.664 6.398 6.634 207,224 +0.14(+2.22%)
Jan 09, 2014 6.512 6.588 6.398 6.489 61,538 +0.02(+0.35%)
Jan 08, 2014 6.512 6.565 6.353 6.467 42,809 -0.07(-1.05%)
Jan 07, 2014 6.451 6.595 6.429 6.535 31,563 +0.09(+1.41%)
Jan 06, 2014 6.451 6.497 6.375 6.444 76,598 +0.01(+0.12%)
Jan 03, 2014 6.406 6.489 6.375 6.436 34,144 +0.03(+0.47%)
Jan 02, 2014 6.588 6.588 6.353 6.406 37,481 -0.17(-2.65%)
Dec 31, 2013 6.649 6.580 6.580 6.580 69,435 -0.04(-0.57%)
Dec 30, 2013 6.793 6.793 6.489 6.618 55,159 -0.17(-2.57%)
Dec 27, 2013 6.793 6.823 6.702 6.793 53,410 +0.05(+0.67%)
Dec 26, 2013 6.838 6.922 6.687 6.747 37,552 -0.08(-1.22%)
Dec 24, 2013 6.800 6.914 6.729 6.831 22,381 -0.01(-0.11%)
Dec 23, 2013 6.838 7.013 6.755 6.838 51,358 +0.02(+0.22%)
Dec 20, 2013 6.725 6.884 6.649 6.823 227,804 +0.14(+2.04%)
Dec 19, 2013 6.694 6.755 6.619 6.687 69,112 +0.01(+0.11%)
Dec 18, 2013 6.687 6.732 6.429 6.679 71,919 +0.02(+0.34%)
Dec 17, 2013 6.694 6.876 6.626 6.656 62,840 -0.06(-0.90%)
Dec 16, 2013 6.535 6.747 6.475 6.717 97,958 +0.21(+3.27%)
Dec 13, 2013 6.421 6.565 6.308 6.504 72,919 +0.11(+1.78%)
Dec 12, 2013 6.057 6.482 6.019 6.391 114,238 +0.34(+5.65%)
Dec 11, 2013 6.133 6.133 5.901 6.049 68,349 -0.05(-0.87%)
Dec 10, 2013 6.117 6.155 5.890 6.102 77,785 -0.01(-0.12%)
Dec 09, 2013 6.193 6.216 6.026 6.110 59,426 -0.07(-1.11%)
Dec 06, 2013 6.148 6.307 6.106 6.178 0 +0.11(+1.75%)
Dec 05, 2013 6.026 6.072 5.988 6.072 0 +0.00(+0.00%)
Dec 04, 2013 6.268 6.268 6.072 6.072 0 -0.20(-3.15%)
Dec 03, 2013 6.186 6.338 6.110 6.269 0 +0.09(+1.47%)
Dec 02, 2013 6.618 6.618 6.163 6.178 71,851 -0.42(-6.33%)
Nov 29, 2013 6.679 6.679 6.565 6.596 0 -0.03(-0.46%)
Nov 27, 2013 6.626 6.656 6.573 6.626 0 +0.02(+0.34%)
Nov 26, 2013 6.596 6.687 6.558 6.603 0 +0.03(+0.46%)
Nov 25, 2013 6.580 6.671 6.512 6.573 24,109 -0.01(-0.12%)
Nov 22, 2013 6.512 6.671 6.451 6.580 0 +0.09(+1.40%)
Nov 21, 2013 6.406 6.513 6.391 6.489 44,933 +0.14(+2.15%)
Nov 20, 2013 6.489 6.489 6.315 6.353 0 -0.09(-1.41%)
Nov 19, 2013 6.527 6.603 6.406 6.444 48,900 -0.06(-0.93%)
Nov 18, 2013 6.558 6.618 6.429 6.504 0 -0.12(-1.83%)
Nov 15, 2013 6.459 6.785 6.315 6.626 0 +0.13(+1.99%)
Nov 14, 2013 6.679 6.709 6.429 6.497 0 -0.18(-2.73%)
Nov 13, 2013 6.504 6.679 6.413 6.679 0 +0.09(+1.38%)
Nov 12, 2013 6.869 6.892 6.482 6.588 0 -0.27(-3.98%)
Nov 11, 2013 6.892 6.932 6.854 6.861 0 -0.05(-0.77%)
Nov 08, 2013 6.740 7.089 6.740 6.914 0 +0.17(+2.47%)
Nov 07, 2013 6.937 6.960 6.747 6.747 42,800 -0.17(-2.52%)
Nov 06, 2013 6.816 6.952 6.713 6.922 45,841 +0.17(+2.47%)
Nov 05, 2013 6.740 6.800 6.671 6.755 0 +0.01(+0.11%)
Nov 04, 2013 6.649 6.800 6.527 6.747 55,404 +0.13(+1.95%)
Nov 01, 2013 6.899 6.907 6.603 6.618 0 -0.33(-4.70%)
Oct 31, 2013 6.892 7.096 6.741 6.945 0 +0.09(+1.32%)
Oct 30, 2013 7.118 7.118 6.817 6.854 45,313 -0.24(-3.40%)
Oct 29, 2013 6.975 7.118 6.907 7.096 0 +0.14(+2.06%)
Oct 28, 2013 7.088 7.111 6.915 6.952 0 -0.11(-1.60%)
Oct 25, 2013 6.952 7.239 6.930 7.065 0 +0.20(+2.97%)
Oct 24, 2013 6.786 7.013 6.786 6.862 117,149 +0.11(+1.68%)
Oct 23, 2013 6.824 6.922 6.711 6.749 0 -0.11(-1.54%)
Oct 22, 2013 6.877 6.942 6.801 6.854 43,030 +0.01(+0.11%)
Oct 21, 2013 6.899 6.967 6.794 6.847 66,324 -0.05(-0.76%)
Oct 18, 2013 7.020 7.020 6.877 6.899 121,971 -0.06(-0.87%)
Oct 17, 2013 6.892 7.178 6.801 6.960 136,026 +0.05(+0.76%)
Oct 16, 2013 6.915 6.967 6.862 6.907 62,914 +0.05(+0.77%)
Oct 15, 2013 6.967 6.967 6.854 6.854 38,970 -0.10(-1.41%)
Oct 14, 2013 6.892 6.991 6.809 6.952 76,120 +0.03(+0.44%)
Oct 11, 2013 6.824 6.930 6.786 6.922 0 +0.06(+0.88%)
Oct 10, 2013 6.560 6.899 6.545 6.862 214,448 +0.33(+5.08%)
Oct 09, 2013 6.394 6.553 6.385 6.530 99,258 +0.14(+2.24%)
Oct 08, 2013 6.266 6.455 6.259 6.387 74,179 +0.09(+1.44%)
Oct 07, 2013 6.259 6.402 6.259 6.296 0 +0.00(+0.00%)
Oct 04, 2013 6.296 6.341 6.259 6.296 0 -0.02(-0.36%)
Oct 03, 2013 6.319 6.372 6.274 6.319 0 -0.02(-0.24%)
Oct 02, 2013 6.326 6.372 6.266 6.334 29,844 -0.02(-0.36%)
Oct 01, 2013 6.341 6.409 6.266 6.357 29,042 -0.01(-0.12%)
Sep 30, 2013 6.238 6.394 6.138 6.364 0 +0.14(+2.30%)
Sep 27, 2013 6.296 6.334 6.093 6.221 0 -0.13(-2.02%)
Sep 26, 2013 6.507 6.507 6.274 6.349 20,626 -0.17(-2.55%)
Sep 25, 2013 6.490 6.620 6.470 6.515 59,140 -0.02(-0.35%)
Sep 24, 2013 6.296 6.643 6.259 6.538 100,968 +0.24(+3.83%)
Sep 23, 2013 6.553 6.553 6.002 6.296 223,573 -0.27(-4.13%)
Sep 20, 2013 6.605 6.786 6.432 6.568 0 -0.04(-0.57%)
Sep 19, 2013 6.613 6.649 6.485 6.605 34,418 +0.03(+0.46%)
Sep 18, 2013 6.507 6.583 6.349 6.575 0 +0.08(+1.16%)
Sep 17, 2013 6.357 6.530 6.349 6.500 0 +0.12(+1.89%)
Sep 16, 2013 6.251 6.447 6.341 6.379 0 +0.13(+2.05%)
Sep 13, 2013 6.055 6.357 6.055 6.251 0 +0.23(+3.75%)
Sep 12, 2013 6.070 6.251 5.964 6.025 0 -0.14(-2.20%)
Sep 11, 2013 5.504 6.259 5.504 6.160 0 +0.63(+11.31%)
Sep 10, 2013 5.565 5.603 5.474 5.535 22,632 -0.01(-0.14%)
Sep 09, 2013 5.361 5.572 5.361 5.542 0 +0.19(+3.52%)
Sep 06, 2013 5.369 5.444 5.256 5.354 0 +0.02(+0.42%)
Sep 05, 2013 5.263 5.444 5.180 5.331 0 +0.02(+0.43%)
Sep 04, 2013 5.286 5.346 5.233 5.308 0 +0.03(+0.57%)
Sep 03, 2013 5.165 5.324 5.112 5.278 0 +0.20(+3.86%)
Aug 30, 2013 5.188 5.233 5.014 5.082 0 -0.13(-2.46%)
Aug 29, 2013 5.210 5.355 5.180 5.210 158,640 +0.02(+0.29%)
Aug 28, 2013 5.278 5.278 5.188 5.195 0 +0.00(+0.00%)
Aug 27, 2013 5.248 5.270 5.195 5.195 70,749 -0.07(-1.42%)
Aug 26, 2013 5.405 5.412 5.270 5.270 0 -0.11(-2.08%)
Aug 23, 2013 5.562 5.562 5.315 5.382 0 -0.19(-3.36%)
Aug 22, 2013 5.420 5.748 5.420 5.569 25,726 +0.15(+2.76%)
Aug 21, 2013 5.479 5.487 5.390 5.420 0 -0.10(-1.76%)
Aug 20, 2013 5.390 5.554 5.390 5.517 27,271 +0.15(+2.79%)
Aug 19, 2013 5.390 5.517 5.367 5.367 21,783 -0.02(-0.42%)
Aug 16, 2013 5.539 5.539 5.390 5.390 0 -0.19(-3.48%)
Aug 15, 2013 5.666 5.704 5.577 5.584 25,980 -0.15(-2.61%)
Aug 14, 2013 5.763 5.771 5.689 5.734 37,844 -0.04(-0.78%)
Aug 13, 2013 5.771 5.823 5.719 5.778 8,755 -0.03(-0.51%)
Aug 12, 2013 5.674 5.823 5.539 5.808 18,747 +0.07(+1.30%)
Aug 09, 2013 5.846 5.862 5.636 5.734 29,847 -0.14(-2.42%)
Aug 08, 2013 5.935 5.980 5.846 5.876 15,169 +0.00(+0.00%)
Aug 07, 2013 5.644 5.920 5.644 5.876 25,663 +0.12(+2.08%)
Aug 06, 2013 5.719 5.808 5.554 5.756 40,035 -0.01(-0.26%)
Aug 05, 2013 5.995 5.995 5.713 5.771 48,123 -0.26(-4.34%)
Aug 02, 2013 5.861 6.077 5.823 6.033 21,088 +0.11(+1.89%)
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.