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 )

15.69 -0.21 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 6.173 6.455 6.088 6.265 20,578 +0.10(+1.60%)
Aug 30, 2004 6.403 6.475 6.147 6.167 27,590 -0.18(-2.89%)
Aug 27, 2004 5.885 6.462 5.885 6.350 37,040 +0.30(+4.99%)
Aug 26, 2004 5.885 6.101 5.865 6.049 49,845 +0.20(+3.48%)
Aug 25, 2004 5.681 5.845 5.576 5.845 581,831 +0.27(+4.82%)
Aug 24, 2004 5.878 5.904 5.511 5.576 146,334 -0.07(-1.16%)
Aug 23, 2004 6.003 6.003 5.642 5.642 31,096 -0.26(-4.34%)
Aug 20, 2004 5.858 5.970 5.740 5.898 28,184 +0.10(+1.70%)
Aug 19, 2004 6.095 6.199 5.747 5.799 189,929 -0.19(-3.18%)
Aug 18, 2004 5.826 6.029 5.747 5.990 50,912 +0.14(+2.47%)
Aug 17, 2004 5.983 6.180 5.839 5.845 54,418 +0.02(+0.28%)
Aug 16, 2004 5.773 6.180 5.773 5.829 24,084 +0.15(+2.72%)
Aug 13, 2004 5.694 5.707 5.589 5.675 57,619 +0.10(+1.88%)
Aug 12, 2004 5.904 5.904 5.530 5.570 60,820 -0.04(-0.70%)
Aug 11, 2004 5.589 5.701 5.524 5.609 147,248 -0.03(-0.58%)
Aug 10, 2004 5.583 5.753 5.583 5.642 57,466 +0.07(+1.18%)
Aug 09, 2004 5.773 5.885 5.576 5.576 104,568 -0.01(-0.23%)
Aug 06, 2004 5.773 5.931 5.589 5.589 234,287 -0.22(-3.73%)
Aug 05, 2004 5.976 5.990 5.806 5.806 177,430 -0.07(-1.12%)
Aug 04, 2004 6.035 6.035 5.871 5.871 1,009,707 -0.16(-2.61%)
Aug 03, 2004 6.573 6.718 6.009 6.029 402,724 -0.67(-9.99%)
Aug 02, 2004 6.672 6.816 6.600 6.698 66,002 -0.12(-1.73%)
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%)
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.