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, 2020
5.454
5.454
5.271
5.362
105,899
-0.15(-2.66%)
Jul 30, 2020
5.481
5.563
5.417
5.508
52,611
-0.01(-0.17%)
Jul 29, 2020
5.481
5.572
5.417
5.518
68,654
+0.07(+1.34%)
Jul 28, 2020
5.362
5.600
5.362
5.444
103,219
+0.05(+0.85%)
Jul 27, 2020
5.399
5.508
5.325
5.399
47,741
-0.01(-0.17%)
Jul 24, 2020
5.444
5.545
5.408
5.408
102,074
-0.08(-1.50%)
Jul 23, 2020
5.600
5.641
5.389
5.490
75,066
-0.12(-2.12%)
Jul 22, 2020
5.655
5.733
5.554
5.609
85,797
-0.07(-1.29%)
Jul 21, 2020
5.508
5.742
5.508
5.682
159,897
+0.26(+4.72%)
Jul 20, 2020
5.472
5.472
5.307
5.426
67,433
-0.05(-0.84%)
Jul 17, 2020
5.426
5.554
5.344
5.472
71,583
+0.03(+0.50%)
Jul 16, 2020
5.463
5.545
5.325
5.444
211,127
-0.01(-0.17%)
Jul 15, 2020
5.463
5.554
5.316
5.454
227,078
+0.15(+2.76%)
Jul 14, 2020
5.069
5.371
5.069
5.307
127,006
+0.23(+4.50%)
Jul 13, 2020
5.060
5.216
4.963
5.078
198,778
+0.03(+0.54%)
Jul 10, 2020
5.133
5.152
4.877
5.051
157,046
-0.11(-2.13%)
Jul 09, 2020
5.280
5.335
5.078
5.161
297,638
-0.13(-2.42%)
Jul 08, 2020
5.344
5.481
5.165
5.289
126,409
-0.06(-1.20%)
Jul 07, 2020
5.627
5.627
5.335
5.353
116,424
-0.30(-5.34%)
Jul 06, 2020
5.673
5.838
5.513
5.655
138,098
-0.01(-0.16%)
Jul 02, 2020
5.801
5.847
5.627
5.664
143,276
+0.00(+0.00%)
Jul 01, 2020
5.938
5.938
5.600
5.664
128,252
-0.26(-4.33%)
Jun 30, 2020
5.920
5.984
5.618
5.920
177,648
+0.00(+0.00%)
Jun 29, 2020
5.755
6.030
5.691
5.920
141,766
+0.18(+3.19%)
Jun 26, 2020
6.176
6.396
5.508
5.737
3,345,403
-0.43(-6.97%)
Jun 25, 2020
5.710
6.442
5.710
6.167
397,545
+0.47(+8.19%)
Jun 24, 2020
6.204
6.231
5.646
5.701
200,373
-0.53(-8.52%)
Jun 23, 2020
5.984
6.286
5.938
6.231
230,366
+0.34(+5.75%)
Jun 22, 2020
5.783
6.076
5.783
5.893
146,997
+0.13(+2.22%)
Jun 19, 2020
5.847
6.030
5.691
5.765
188,521
-0.05(-0.79%)
Jun 18, 2020
6.012
6.158
5.792
5.810
270,699
-0.25(-4.08%)
Jun 17, 2020
6.259
6.316
6.030
6.057
74,495
-0.16(-2.65%)
Jun 16, 2020
5.856
6.382
5.847
6.222
222,404
+0.38(+6.58%)
Jun 15, 2020
5.435
5.929
5.435
5.838
155,918
+0.09(+1.59%)
Jun 12, 2020
5.344
5.984
5.344
5.746
158,685
+0.34(+6.26%)
Jun 11, 2020
5.765
5.874
5.376
5.408
99,755
-0.55(-9.22%)
Jun 10, 2020
5.920
6.057
5.765
5.957
89,379
+0.02(+0.31%)
Jun 09, 2020
5.847
6.003
5.774
5.938
73,526
-0.03(-0.46%)
Jun 08, 2020
5.902
6.057
5.856
5.966
149,369
+0.10(+1.72%)
Jun 05, 2020
5.993
6.025
5.807
5.865
89,506
+0.03(+0.47%)
Jun 04, 2020
5.893
6.003
5.765
5.838
61,379
-0.10(-1.69%)
Jun 03, 2020
5.975
6.012
5.820
5.938
67,730
+0.05(+0.93%)
Jun 02, 2020
5.838
5.993
5.701
5.884
61,727
+0.01(+0.16%)
Jun 01, 2020
5.673
6.186
5.572
5.874
150,095
+0.26(+4.56%)
May 29, 2020
5.518
5.701
5.463
5.618
204,039
+0.09(+1.66%)
May 28, 2020
5.719
5.719
5.518
5.527
121,196
-0.10(-1.79%)
May 27, 2020
5.563
5.627
5.408
5.627
130,280
+0.20(+3.71%)
May 26, 2020
5.536
5.712
5.399
5.426
103,260
-0.04(-0.67%)
May 22, 2020
5.435
5.472
5.261
5.463
64,151
+0.05(+1.02%)
May 21, 2020
5.518
5.554
5.389
5.408
66,015
-0.13(-2.31%)
May 20, 2020
5.399
5.673
5.399
5.536
86,811
+0.19(+3.60%)
May 19, 2020
5.545
5.609
5.316
5.344
122,720
-0.20(-3.63%)
May 18, 2020
5.307
5.609
5.307
5.545
131,909
+0.38(+7.45%)
May 15, 2020
5.234
5.261
5.106
5.161
53,878
-0.07(-1.40%)
May 14, 2020
5.042
5.335
4.987
5.234
162,170
+0.20(+4.00%)
May 13, 2020
5.600
5.609
4.987
5.033
143,721
-0.56(-9.98%)
May 12, 2020
5.636
5.765
5.572
5.591
174,954
-0.05(-0.81%)
May 11, 2020
5.572
5.673
5.435
5.636
159,192
+0.05(+0.82%)
May 08, 2020
5.545
5.755
5.536
5.591
133,986
+0.05(+0.99%)
May 07, 2020
5.216
5.536
5.161
5.536
166,013
+0.38(+7.46%)
May 06, 2020
5.600
5.600
5.087
5.152
113,990
-0.48(-8.60%)
May 05, 2020
5.261
5.755
5.197
5.636
199,818
+0.23(+4.23%)
May 04, 2020
5.179
5.481
5.005
5.408
213,333
-0.11(-1.99%)
May 01, 2020
5.563
5.618
5.399
5.518
114,533
-0.11(-1.95%)
Apr 30, 2020
5.573
5.655
5.365
5.627
151,334
+0.03(+0.49%)
Apr 29, 2020
5.691
5.700
5.482
5.600
185,380
+0.05(+0.98%)
Apr 28, 2020
5.292
5.754
5.273
5.546
250,982
+0.33(+6.26%)
Apr 27, 2020
5.301
5.446
5.128
5.219
218,949
-0.02(-0.35%)
Apr 24, 2020
5.264
5.373
4.956
5.237
301,662
-0.12(-2.20%)
Apr 23, 2020
5.255
5.528
4.792
5.355
239,584
+0.55(+11.53%)
Apr 22, 2020
4.810
5.074
4.756
4.801
73,642
-0.05(-0.94%)
Apr 21, 2020
4.729
5.164
4.620
4.847
211,018
+0.05(+1.14%)
Apr 20, 2020
4.729
4.965
4.642
4.792
135,904
-0.13(-2.58%)
Apr 17, 2020
5.074
5.101
4.838
4.919
173,968
+0.00(+0.00%)
Apr 16, 2020
4.892
5.219
4.710
4.919
299,749
-0.02(-0.37%)
Apr 15, 2020
3.957
5.400
3.776
4.938
1,696,750
+0.96(+24.20%)
Apr 14, 2020
3.930
3.994
3.785
3.975
66,198
+0.15(+3.79%)
Apr 13, 2020
3.739
3.939
3.522
3.830
127,436
-0.07(-1.86%)
Apr 09, 2020
3.503
3.957
3.474
3.903
117,888
+0.48(+14.06%)
Apr 08, 2020
3.277
3.440
3.213
3.422
83,704
+0.23(+7.10%)
Apr 07, 2020
3.349
3.358
3.104
3.195
112,601
-0.09(-2.76%)
Apr 06, 2020
3.331
3.358
3.254
3.286
62,068
+0.05(+1.40%)
Apr 03, 2020
3.349
3.349
3.104
3.240
388,040
-0.10(-2.99%)
Apr 02, 2020
3.267
3.422
3.204
3.340
82,261
+0.15(+4.84%)
Apr 01, 2020
3.286
3.381
3.186
3.186
99,876
-0.25(-7.14%)
Mar 31, 2020
3.304
3.522
3.304
3.431
85,256
+0.16(+5.00%)
Mar 30, 2020
3.376
3.512
3.222
3.267
93,767
-0.08(-2.44%)
Mar 27, 2020
3.168
3.513
3.077
3.349
177,493
+0.16(+5.13%)
Mar 26, 2020
2.959
3.369
2.944
3.186
172,651
+0.29(+10.03%)
Mar 25, 2020
2.814
3.159
2.723
2.895
163,039
+0.11(+3.91%)
Mar 24, 2020
2.687
2.895
2.674
2.786
157,496
+0.26(+10.43%)
Mar 23, 2020
2.632
2.832
2.369
2.523
222,208
-0.01(-0.36%)
Mar 20, 2020
2.569
2.986
2.523
2.532
223,988
+0.02(+0.72%)
Mar 19, 2020
2.269
2.596
2.269
2.514
215,410
+0.16(+6.95%)
Mar 18, 2020
2.560
2.619
2.269
2.351
240,747
-0.34(-12.50%)
Mar 17, 2020
2.623
2.847
2.333
2.687
229,498
+0.10(+3.86%)
Mar 16, 2020
3.349
3.408
2.451
2.587
246,365
-1.13(-30.32%)
Mar 13, 2020
3.985
4.810
3.712
3.712
104,667
-0.15(-3.76%)
Mar 12, 2020
4.320
4.429
3.739
3.857
114,697
-0.68(-15.00%)
Mar 11, 2020
4.711
4.801
4.520
4.538
88,440
-0.25(-5.12%)
Mar 10, 2020
4.810
4.910
4.584
4.783
110,281
+0.05(+1.15%)
Mar 09, 2020
5.137
5.201
3.585
4.729
118,589
-0.68(-12.58%)
Mar 06, 2020
5.546
5.609
5.373
5.410
92,768
-0.29(-5.10%)
Mar 05, 2020
5.863
5.909
5.664
5.700
111,429
-0.26(-4.41%)
Mar 04, 2020
5.872
5.972
5.800
5.963
76,628
+0.13(+2.18%)
Mar 03, 2020
6.036
6.181
5.745
5.836
86,545
-0.22(-3.60%)
Mar 02, 2020
6.045
6.199
5.863
6.054
87,920
+0.03(+0.45%)
Feb 28, 2020
5.564
6.081
5.455
6.027
252,523
+0.25(+4.40%)
Feb 27, 2020
6.090
6.090
5.473
5.773
249,832
-0.12(-2.00%)
Feb 26, 2020
6.045
6.140
5.818
5.891
215,144
-0.15(-2.41%)
Feb 25, 2020
6.299
6.399
5.900
6.036
235,866
-0.22(-3.48%)
Feb 24, 2020
6.508
6.580
6.235
6.254
136,354
-0.35(-5.36%)
Feb 21, 2020
6.553
6.626
6.426
6.608
132,652
+0.06(+0.97%)
Feb 20, 2020
6.426
6.608
6.426
6.544
153,864
+0.15(+2.27%)
Feb 19, 2020
6.172
6.526
6.172
6.399
174,530
+0.17(+2.77%)
Feb 18, 2020
6.099
6.263
5.990
6.226
149,359
+0.02(+0.29%)
Feb 14, 2020
6.263
6.335
6.199
6.208
123,617
-0.07(-1.16%)
Feb 13, 2020
6.227
6.290
6.065
6.281
120,444
+0.05(+0.72%)
Feb 12, 2020
6.245
6.290
6.080
6.236
138,838
+0.04(+0.58%)
Feb 11, 2020
5.911
6.227
5.911
6.200
245,330
+0.29(+4.88%)
Feb 10, 2020
6.164
6.209
5.812
5.911
121,621
-0.23(-3.67%)
Feb 07, 2020
6.254
6.290
6.056
6.137
145,262
-0.06(-1.02%)
Feb 06, 2020
6.074
6.290
6.056
6.200
243,879
+0.20(+3.30%)
Feb 05, 2020
5.857
6.056
5.407
6.002
229,156
+0.14(+2.30%)
Feb 04, 2020
5.875
5.947
5.776
5.866
114,902
+0.01(+0.15%)
Feb 03, 2020
5.992
6.002
5.623
5.857
142,888
-0.14(-2.26%)
Jan 31, 2020
5.785
6.038
5.632
5.992
122,624
+0.17(+2.94%)
Jan 30, 2020
5.902
5.974
5.704
5.821
60,596
-0.12(-1.97%)
Jan 29, 2020
5.911
6.173
5.902
5.938
103,529
+0.01(+0.15%)
Jan 28, 2020
5.839
6.011
5.830
5.929
267,150
+0.11(+1.86%)
Jan 27, 2020
5.911
6.083
5.812
5.821
74,134
-0.10(-1.67%)
Jan 24, 2020
6.011
6.011
5.821
5.920
188,763
-0.05(-0.91%)
Jan 23, 2020
5.866
6.011
5.794
5.974
189,220
+0.14(+2.31%)
Jan 22, 2020
5.740
5.857
5.713
5.839
96,470
+0.13(+2.21%)
Jan 21, 2020
5.641
5.857
5.641
5.713
56,984
+0.05(+0.79%)
Jan 17, 2020
5.704
5.704
5.599
5.668
82,674
+0.01(+0.16%)
Jan 16, 2020
5.704
5.713
5.641
5.659
76,003
-0.02(-0.32%)
Jan 15, 2020
5.587
5.713
5.587
5.677
104,842
+0.08(+1.45%)
Jan 14, 2020
5.461
5.641
5.461
5.596
63,701
+0.14(+2.64%)
Jan 13, 2020
5.398
5.632
5.398
5.452
279,460
+0.02(+0.33%)
Jan 10, 2020
5.614
5.686
5.371
5.434
144,929
-0.15(-2.74%)
Jan 09, 2020
5.722
5.875
5.587
5.587
61,913
-0.14(-2.36%)
Jan 08, 2020
5.821
5.965
5.722
5.722
68,645
-0.07(-1.24%)
Jan 07, 2020
5.668
5.830
5.596
5.794
57,470
+0.15(+2.72%)
Jan 06, 2020
5.479
5.740
5.479
5.641
120,990
+0.13(+2.29%)
Jan 03, 2020
5.407
5.542
5.407
5.515
27,410
+0.03(+0.49%)
Jan 02, 2020
5.452
5.578
5.407
5.488
76,487
+0.04(+0.66%)
Dec 31, 2019
5.416
5.569
5.416
5.452
54,376
+0.04(+0.67%)
Dec 30, 2019
5.515
5.542
5.407
5.416
58,821
-0.06(-1.15%)
Dec 27, 2019
5.515
5.569
5.461
5.479
34,068
-0.02(-0.33%)
Dec 26, 2019
5.569
5.569
5.497
5.497
31,622
-0.06(-1.13%)
Dec 24, 2019
5.497
5.587
5.497
5.560
6,769
+0.07(+1.31%)
Dec 23, 2019
5.407
5.596
5.298
5.488
57,533
+0.12(+2.18%)
Dec 20, 2019
5.596
5.596
5.317
5.371
223,609
-0.20(-3.56%)
Dec 19, 2019
5.389
5.632
5.389
5.569
78,658
+0.22(+4.04%)
Dec 18, 2019
5.407
5.425
5.285
5.353
54,096
-0.07(-1.33%)
Dec 17, 2019
5.452
5.533
5.384
5.425
87,582
-0.05(-0.99%)
Dec 16, 2019
5.767
5.822
5.443
5.479
111,338
-0.20(-3.49%)
Dec 13, 2019
5.479
5.722
5.434
5.677
105,534
+0.21(+3.79%)
Dec 12, 2019
5.461
5.524
5.380
5.470
85,764
+0.04(+0.66%)
Dec 11, 2019
5.407
5.461
5.326
5.434
57,067
+0.07(+1.34%)
Dec 10, 2019
5.578
5.578
5.335
5.362
50,748
-0.18(-3.25%)
Dec 09, 2019
5.542
5.641
5.506
5.542
147,965
+0.05(+0.99%)
Dec 06, 2019
5.371
5.591
5.371
5.488
129,948
+0.12(+2.18%)
Dec 05, 2019
5.245
5.407
5.231
5.371
106,486
+0.13(+2.41%)
Dec 04, 2019
5.127
5.272
5.100
5.245
96,777
+0.12(+2.28%)
Dec 03, 2019
5.001
5.181
4.956
5.127
145,992
+0.13(+2.52%)
Dec 02, 2019
4.893
5.001
4.893
5.001
66,294
+0.11(+2.21%)
Nov 29, 2019
4.911
4.956
4.857
4.893
26,855
-0.02(-0.37%)
Nov 27, 2019
4.947
4.956
4.830
4.911
25,412
-0.01(-0.18%)
Nov 26, 2019
4.920
4.956
4.866
4.920
36,120
+0.04(+0.74%)
Nov 25, 2019
4.740
4.908
4.740
4.884
41,232
+0.09(+1.88%)
Nov 22, 2019
4.803
4.884
4.776
4.794
17,755
-0.04(-0.75%)
Nov 21, 2019
4.812
4.875
4.722
4.830
32,237
-0.01(-0.19%)
Nov 20, 2019
4.776
4.956
4.767
4.839
76,706
+0.07(+1.51%)
Nov 19, 2019
4.785
4.848
4.758
4.767
26,341
-0.03(-0.56%)
Nov 18, 2019
4.731
4.830
4.731
4.794
38,709
+0.07(+1.53%)
Nov 15, 2019
4.911
4.911
4.686
4.722
35,067
-0.13(-2.60%)
Nov 14, 2019
4.902
4.946
4.815
4.848
40,958
-0.04(-0.73%)
Nov 13, 2019
4.687
4.902
4.687
4.884
60,807
+0.10(+2.05%)
Nov 12, 2019
4.955
5.044
4.736
4.786
67,513
-0.17(-3.42%)
Nov 11, 2019
4.875
4.955
4.831
4.955
42,453
+0.12(+2.40%)
Nov 08, 2019
4.982
4.982
4.786
4.839
62,833
-0.11(-2.17%)
Nov 07, 2019
5.071
5.073
4.911
4.946
100,916
-0.01(-0.18%)
Nov 06, 2019
4.714
4.991
4.589
4.955
266,354
+0.29(+6.32%)
Nov 05, 2019
4.723
4.741
4.634
4.661
23,706
-0.09(-1.88%)
Nov 04, 2019
4.643
4.759
4.625
4.750
52,852
+0.10(+2.11%)
Nov 01, 2019
4.687
4.759
4.634
4.652
41,441
+0.02(+0.39%)
Oct 31, 2019
4.509
4.634
4.491
4.634
60,931
+0.12(+2.57%)
Oct 30, 2019
4.571
4.634
4.491
4.518
39,038
-0.05(-1.17%)
Oct 29, 2019
4.643
4.736
4.571
4.571
21,155
-0.08(-1.73%)
Oct 28, 2019
4.705
4.759
4.625
4.652
26,414
-0.02(-0.38%)
Oct 25, 2019
4.518
4.732
4.509
4.670
57,681
+0.15(+3.36%)
Oct 24, 2019
4.545
4.553
4.464
4.518
82,244
-0.01(-0.20%)
Oct 23, 2019
4.616
4.777
4.518
4.527
88,894
-0.11(-2.31%)
Oct 22, 2019
4.821
4.848
4.634
4.634
59,075
-0.18(-3.71%)
Oct 21, 2019
4.839
4.884
4.762
4.812
75,196
+0.02(+0.37%)
Oct 18, 2019
4.848
4.911
4.733
4.794
58,577
-0.03(-0.56%)
Oct 17, 2019
4.616
4.866
4.602
4.821
134,885
+0.19(+4.05%)
Oct 16, 2019
4.571
4.643
4.518
4.634
35,841
+0.04(+0.78%)
Oct 15, 2019
4.598
4.616
4.580
4.598
7,929
+0.02(+0.39%)
Oct 14, 2019
4.589
4.630
4.545
4.580
62,626
+0.01(+0.20%)
Oct 11, 2019
4.562
4.705
4.553
4.571
52,529
+0.05(+1.19%)
Oct 10, 2019
4.598
4.678
4.518
4.518
57,535
-0.04(-0.98%)
Oct 09, 2019
4.437
4.661
4.420
4.562
70,199
+0.12(+2.82%)
Oct 08, 2019
4.482
4.527
4.428
4.437
34,080
-0.05(-1.19%)
Oct 07, 2019
4.464
4.527
4.420
4.491
73,491
+0.01(+0.20%)
Oct 04, 2019
4.446
4.500
4.437
4.482
44,577
+0.04(+1.01%)
Oct 03, 2019
4.330
4.491
4.330
4.437
98,671
+0.06(+1.43%)
Oct 02, 2019
4.420
4.437
4.286
4.375
140,780
-0.10(-2.20%)
Oct 01, 2019
4.661
4.796
4.455
4.473
69,651
-0.19(-4.02%)
Sep 30, 2019
4.527
4.714
4.469
4.661
111,889
+0.18(+3.98%)
Sep 27, 2019
4.420
4.580
4.375
4.482
66,642
+0.12(+2.66%)
Sep 26, 2019
4.553
4.617
4.366
4.366
41,609
-0.10(-2.20%)
Sep 25, 2019
4.330
4.518
4.330
4.464
36,684
+0.10(+2.25%)
Sep 24, 2019
4.661
4.848
4.366
4.366
361,004
-0.23(-5.05%)
Sep 23, 2019
4.459
4.661
4.440
4.598
73,982
+0.17(+3.83%)
Sep 20, 2019
4.393
4.518
4.393
4.428
65,410
-0.06(-1.39%)
Sep 19, 2019
4.357
4.562
4.321
4.491
53,201
+0.12(+2.65%)
Sep 18, 2019
4.464
4.491
4.348
4.375
42,190
-0.05(-1.21%)
Sep 17, 2019
4.357
4.500
4.348
4.428
99,831
+0.11(+2.48%)
Sep 16, 2019
4.250
4.548
4.187
4.321
120,342
+0.10(+2.33%)
Sep 13, 2019
4.152
4.303
4.152
4.223
93,410
+0.12(+2.83%)
Sep 12, 2019
4.152
4.212
4.045
4.107
232,806
+0.00(+0.00%)
Sep 11, 2019
4.089
4.178
4.045
4.107
43,786
-0.01(-0.22%)
Sep 10, 2019
4.134
4.285
3.866
4.116
180,801
+0.05(+1.32%)
Sep 09, 2019
4.018
4.089
3.866
4.062
361,041
+0.00(+0.00%)
Sep 06, 2019
4.009
4.161
3.973
4.062
74,930
-0.10(-2.36%)
Sep 05, 2019
4.107
4.357
4.094
4.161
106,995
+0.05(+1.30%)
Sep 04, 2019
4.018
4.214
3.995
4.107
70,043
+0.12(+2.91%)
Sep 03, 2019
3.866
4.036
3.857
3.991
44,565
+0.00(+0.00%)
Aug 30, 2019
3.955
4.170
3.799
3.991
81,426
+0.17(+4.44%)
Aug 29, 2019
3.936
4.121
3.795
3.821
93,801
-0.04(-0.92%)
Aug 28, 2019
3.627
4.386
3.627
3.857
198,283
+0.19(+5.30%)
Aug 27, 2019
3.724
3.812
3.583
3.662
36,423
-0.10(-2.58%)
Aug 26, 2019
3.751
3.857
3.671
3.760
66,892
+0.09(+2.40%)
Aug 23, 2019
3.601
3.927
3.601
3.671
36,486
-0.05(-1.42%)
Aug 22, 2019
3.565
3.865
3.499
3.724
196,616
+0.34(+10.18%)
Aug 21, 2019
3.407
3.557
3.301
3.380
74,849
-0.09(-2.54%)
Aug 20, 2019
3.530
3.557
3.442
3.468
35,219
+0.00(+0.00%)
Aug 19, 2019
3.530
3.724
3.426
3.468
28,632
+0.01(+0.26%)
Aug 16, 2019
3.415
3.557
3.389
3.459
31,727
+0.02(+0.51%)
Aug 15, 2019
3.539
3.539
3.424
3.442
23,216
-0.03(-0.76%)
Aug 14, 2019
3.751
3.751
3.451
3.468
11,318
-0.13(-3.68%)
Aug 13, 2019
3.645
3.777
3.504
3.601
34,525
-0.04(-0.97%)
Aug 12, 2019
3.636
3.768
3.574
3.636
10,301
+0.02(+0.49%)
Aug 09, 2019
3.865
3.901
3.557
3.618
34,900
-0.07(-1.91%)
Aug 08, 2019
3.610
3.795
3.557
3.689
45,163
+0.16(+4.50%)
Aug 07, 2019
3.539
3.636
3.380
3.530
62,659
-0.03(-0.74%)
Aug 06, 2019
3.592
3.680
3.548
3.557
71,674
-0.01(-0.25%)
Aug 05, 2019
3.733
3.751
3.530
3.565
68,635
-0.05(-1.46%)
Aug 02, 2019
3.574
3.627
3.504
3.618
47,591
+0.06(+1.74%)
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.