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 )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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, 2020 6.433 6.433 6.276 6.322 104,773 -0.12(-1.86%)
Aug 28, 2020 6.497 6.497 6.305 6.442 66,406 +0.04(+0.58%)
Aug 27, 2020 6.625 6.643 6.387 6.405 70,245 -0.15(-2.23%)
Aug 26, 2020 6.579 6.588 6.483 6.552 91,384 -0.04(-0.56%)
Aug 25, 2020 6.570 6.588 6.478 6.588 72,031 +0.10(+1.55%)
Aug 24, 2020 6.789 6.813 6.378 6.487 115,649 -0.15(-2.21%)
Aug 21, 2020 6.359 6.666 6.259 6.634 256,498 +0.25(+3.87%)
Aug 20, 2020 6.634 6.634 6.277 6.387 129,095 +0.16(+2.65%)
Aug 19, 2020 6.222 6.304 6.121 6.222 91,179 +0.00(+0.00%)
Aug 18, 2020 6.094 6.360 6.012 6.222 106,130 +0.14(+2.26%)
Aug 17, 2020 6.030 6.140 5.865 6.085 58,921 +0.07(+1.22%)
Aug 14, 2020 6.149 6.222 5.920 6.012 77,266 -0.19(-3.10%)
Aug 13, 2020 6.131 6.277 6.039 6.204 90,086 +0.04(+0.59%)
Aug 12, 2020 6.396 6.405 6.112 6.167 87,569 -0.13(-2.04%)
Aug 11, 2020 6.359 6.524 6.231 6.295 154,287 +0.02(+0.29%)
Aug 10, 2020 6.149 6.341 5.609 6.277 103,145 +0.16(+2.54%)
Aug 07, 2020 5.856 6.121 5.606 6.121 104,151 +0.26(+4.37%)
Aug 06, 2020 5.719 5.897 5.691 5.865 68,817 +0.16(+2.72%)
Aug 05, 2020 5.655 5.710 5.582 5.710 76,076 +0.14(+2.46%)
Aug 04, 2020 5.463 5.719 5.353 5.572 70,817 +0.09(+1.67%)
Aug 03, 2020 5.408 5.499 5.362 5.481 79,009 +0.12(+2.22%)
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%)
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.