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 )

15.86 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 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, 2006 11.95 12.10 11.70 12.03 261,272 -0.14(-1.13%)
Aug 30, 2006 11.98 12.16 11.61 12.16 269,307 +0.26(+2.20%)
Aug 29, 2006 11.80 12.01 11.53 11.90 230,270 +0.10(+0.83%)
Aug 28, 2006 11.70 12.00 11.50 11.80 221,877 +0.19(+1.64%)
Aug 25, 2006 11.44 11.99 11.44 11.61 419,124 +0.07(+0.57%)
Aug 24, 2006 10.57 11.81 10.57 11.55 644,816 +0.98(+9.25%)
Aug 23, 2006 10.33 10.93 10.26 10.57 444,199 +0.87(+8.93%)
Aug 22, 2006 9.690 9.840 9.663 9.703 100,873 -0.05(-0.54%)
Aug 21, 2006 9.736 9.959 9.683 9.755 48,819 -0.07(-0.67%)
Aug 18, 2006 9.775 9.913 9.716 9.821 83,883 +0.09(+0.94%)
Aug 17, 2006 9.703 9.840 9.670 9.729 113,959 -0.03(-0.34%)
Aug 16, 2006 9.499 9.840 9.257 9.762 93,442 +0.30(+3.12%)
Aug 15, 2006 9.558 9.742 9.086 9.467 60,737 +0.09(+0.91%)
Aug 14, 2006 9.020 9.440 8.955 9.381 119,434 +0.45(+5.07%)
Aug 11, 2006 9.053 9.053 8.732 8.929 71,908 -0.14(-1.59%)
Aug 10, 2006 8.509 9.178 8.502 9.073 116,822 +0.49(+5.65%)
Aug 09, 2006 9.047 9.116 8.417 8.587 180,937 -0.29(-3.25%)
Aug 08, 2006 9.473 9.506 8.804 8.876 129,646 -0.55(-5.85%)
Aug 07, 2006 9.447 9.499 9.198 9.427 61,158 -0.08(-0.83%)
Aug 04, 2006 9.650 9.926 9.263 9.506 72,412 -0.01(-0.07%)
Aug 03, 2006 9.440 9.729 9.348 9.512 111,976 -0.03(-0.34%)
Aug 02, 2006 9.604 9.998 9.493 9.545 93,940 -0.02(-0.21%)
Aug 01, 2006 9.919 9.926 9.440 9.565 58,484 -0.48(-4.77%)
Jul 31, 2006 10.04 10.24 9.637 10.04 182,613 -0.24(-2.30%)
Jul 28, 2006 9.408 10.33 9.408 10.28 93,931 +0.96(+10.35%)
Jul 27, 2006 9.650 9.847 9.237 9.316 56,812 -0.24(-2.54%)
Jul 26, 2006 9.460 9.709 9.230 9.558 94,403 +0.01(+0.07%)
Jul 25, 2006 10.04 10.08 9.283 9.552 118,107 -0.51(-5.08%)
Jul 24, 2006 9.289 10.12 9.316 10.06 86,927 +0.77(+8.33%)
Jul 21, 2006 9.795 9.795 9.191 9.289 101,519 -0.54(-5.47%)
Jul 20, 2006 10.50 10.51 9.755 9.827 98,124 -0.66(-6.26%)
Jul 19, 2006 9.781 10.65 9.742 10.48 120,212 +0.73(+7.54%)
Jul 18, 2006 9.696 9.781 9.362 9.749 116,988 +0.12(+1.30%)
Jul 17, 2006 9.355 9.840 9.276 9.624 108,639 +0.31(+3.31%)
Jul 14, 2006 9.532 9.670 9.217 9.316 121,225 -0.20(-2.07%)
Jul 13, 2006 10.20 10.29 9.447 9.512 205,802 -0.77(-7.47%)
Jul 12, 2006 10.82 10.82 10.27 10.28 108,665 -0.57(-5.26%)
Jul 11, 2006 10.02 10.99 9.998 10.85 174,080 +0.80(+7.96%)
Jul 10, 2006 10.43 10.51 9.959 10.05 85,448 -0.33(-3.16%)
Jul 07, 2006 10.58 10.82 10.33 10.38 82,399 -0.20(-1.92%)
Jul 06, 2006 10.36 10.73 10.36 10.58 187,414 +0.24(+2.35%)
Jul 05, 2006 10.96 10.96 10.34 10.34 183,870 -0.73(-6.63%)
Jul 03, 2006 11.32 11.36 11.02 11.07 78,333 -0.07(-0.65%)
Jun 30, 2006 10.58 11.24 10.44 11.15 376,324 +0.22(+1.98%)
Jun 29, 2006 10.17 10.98 10.17 10.93 400,590 +0.91(+9.10%)
Jun 28, 2006 9.132 10.12 9.020 10.02 322,871 +0.95(+10.49%)
Jun 27, 2006 9.512 9.676 8.994 9.066 170,862 -0.35(-3.76%)
Jun 26, 2006 9.014 9.421 8.843 9.421 95,727 +0.48(+5.36%)
Jun 23, 2006 8.955 9.139 8.758 8.942 131,482 -0.05(-0.58%)
Jun 22, 2006 9.073 9.257 8.909 8.994 58,373 -0.09(-1.01%)
Jun 21, 2006 8.758 9.178 8.758 9.086 145,869 +0.26(+2.97%)
Jun 20, 2006 8.784 8.975 8.699 8.824 65,225 +0.01(+0.15%)
Jun 19, 2006 9.086 9.152 8.587 8.811 116,916 -0.27(-2.96%)
Jun 16, 2006 9.408 9.408 8.955 9.079 431,393 -0.34(-3.62%)
Jun 15, 2006 8.384 9.495 8.240 9.421 292,938 +1.10(+13.16%)
Jun 14, 2006 8.535 8.594 8.102 8.325 240,500 +0.40(+5.05%)
Jun 13, 2006 7.918 8.292 7.872 7.925 296,215 +0.00(+0.00%)
Jun 12, 2006 8.653 8.653 7.905 7.925 293,456 -0.73(-8.42%)
Jun 09, 2006 8.988 9.158 8.620 8.653 133,735 -0.26(-2.94%)
Jun 08, 2006 9.027 9.079 8.771 8.915 185,239 -0.19(-2.09%)
Jun 07, 2006 9.211 9.703 9.082 9.106 98,961 -0.05(-0.57%)
Jun 06, 2006 9.421 9.565 8.922 9.158 124,992 -0.17(-1.83%)
Jun 05, 2006 9.919 9.919 9.217 9.329 139,369 -0.66(-6.57%)
Jun 02, 2006 9.821 10.10 9.755 9.985 50,805 +0.17(+1.74%)
Jun 01, 2006 9.729 9.847 9.421 9.814 98,618 +0.17(+1.77%)
May 31, 2006 9.558 9.683 9.342 9.644 129,402 +0.10(+1.03%)
May 30, 2006 10.47 10.47 9.480 9.545 124,634 -1.00(-9.52%)
May 26, 2006 10.81 10.88 10.42 10.55 31,628 -0.24(-2.19%)
May 25, 2006 10.40 10.79 10.28 10.79 114,799 +0.50(+4.85%)
May 24, 2006 9.827 10.37 9.749 10.29 73,403 +0.42(+4.26%)
May 23, 2006 10.08 10.37 9.840 9.867 88,228 -0.09(-0.92%)
May 22, 2006 10.07 10.30 9.749 9.959 98,037 -0.22(-2.13%)
May 19, 2006 10.21 10.52 9.939 10.18 88,602 -0.11(-1.08%)
May 18, 2006 10.18 10.55 9.932 10.29 82,715 +0.11(+1.03%)
May 17, 2006 10.63 10.69 10.07 10.18 103,630 -0.62(-5.77%)
May 16, 2006 10.36 10.87 10.33 10.80 114,652 +0.52(+5.04%)
May 15, 2006 10.33 10.56 9.854 10.29 115,043 -0.12(-1.14%)
May 12, 2006 11.02 11.22 10.40 10.40 105,386 -0.74(-6.65%)
May 11, 2006 10.96 11.40 10.96 11.15 146,463 +0.25(+2.29%)
May 10, 2006 11.34 11.55 10.85 10.90 102,588 -0.47(-4.15%)
May 09, 2006 11.57 11.61 11.35 11.37 105,226 -0.18(-1.53%)
May 08, 2006 11.66 11.88 11.50 11.55 61,926 -0.09(-0.79%)
May 05, 2006 11.37 11.81 11.12 11.64 83,531 +0.33(+2.90%)
May 04, 2006 11.45 11.45 11.22 11.31 69,042 -0.10(-0.92%)
May 03, 2006 11.36 11.45 11.22 11.41 100,243 -0.01(-0.06%)
May 02, 2006 11.32 11.64 11.19 11.42 163,208 +0.05(+0.46%)
May 01, 2006 11.02 11.54 11.02 11.37 195,168 +0.41(+3.71%)
Apr 28, 2006 11.19 11.53 10.94 10.96 136,121 -0.22(-1.99%)
Apr 27, 2006 11.35 11.69 11.15 11.19 101,835 -0.25(-2.18%)
Apr 26, 2006 11.45 11.78 11.34 11.43 118,454 +0.09(+0.81%)
Apr 25, 2006 11.49 11.61 11.31 11.34 89,026 -0.14(-1.26%)
Apr 24, 2006 11.47 11.64 11.29 11.49 113,014 -0.05(-0.45%)
Apr 21, 2006 11.58 11.76 11.41 11.54 109,043 +0.07(+0.57%)
Apr 20, 2006 11.69 12.13 11.41 11.47 313,493 -0.28(-2.34%)
Apr 19, 2006 11.81 11.99 11.45 11.75 176,965 -0.06(-0.50%)
Apr 18, 2006 11.22 11.88 11.19 11.81 164,261 +0.59(+5.26%)
Apr 17, 2006 11.47 11.67 10.95 11.22 220,224 -0.30(-2.62%)
Apr 13, 2006 11.45 11.62 11.25 11.52 67,030 +0.09(+0.80%)
Apr 12, 2006 10.96 11.66 10.89 11.43 181,966 +0.47(+4.25%)
Apr 11, 2006 11.28 11.66 10.89 10.96 142,319 -0.37(-3.30%)
Apr 10, 2006 11.48 11.63 11.16 11.34 179,723 -0.15(-1.31%)
Apr 07, 2006 11.97 12.14 11.48 11.49 234,552 -0.45(-3.79%)
Apr 06, 2006 11.97 11.98 11.74 11.94 171,793 -0.05(-0.44%)
Apr 05, 2006 11.51 12.18 11.32 11.99 210,384 +0.45(+3.92%)
Apr 04, 2006 11.47 11.59 11.39 11.54 142,592 +0.04(+0.34%)
Apr 03, 2006 11.29 11.61 11.17 11.50 328,790 +0.32(+2.88%)
Mar 31, 2006 11.09 11.21 10.98 11.18 186,422 +0.12(+1.07%)
Mar 30, 2006 10.83 11.07 10.83 11.06 99,074 +0.18(+1.63%)
Mar 29, 2006 10.23 10.96 10.14 10.88 177,526 +0.62(+6.07%)
Mar 28, 2006 10.12 10.35 9.886 10.26 217,901 +0.06(+0.58%)
Mar 27, 2006 10.17 10.23 10.02 10.20 135,023 +0.01(+0.13%)
Mar 24, 2006 10.16 10.23 10.12 10.19 189,448 +0.07(+0.65%)
Mar 23, 2006 10.02 10.23 9.972 10.12 87,800 +0.02(+0.19%)
Mar 22, 2006 10.04 10.23 9.781 10.10 174,839 +0.10(+0.98%)
Mar 21, 2006 10.10 10.10 9.873 10.00 139,532 -0.12(-1.23%)
Mar 20, 2006 10.06 10.22 9.631 10.13 189,374 +0.01(+0.06%)
Mar 17, 2006 10.27 10.27 9.860 10.12 369,867 -0.10(-0.96%)
Mar 16, 2006 9.867 10.23 9.840 10.22 136,597 +0.44(+4.49%)
Mar 15, 2006 9.788 9.880 9.578 9.781 208,445 -0.05(-0.47%)
Mar 14, 2006 9.821 9.867 9.683 9.827 88,661 +0.01(+0.13%)
Mar 13, 2006 9.749 9.886 9.650 9.814 111,061 +0.16(+1.70%)
Mar 10, 2006 9.532 9.821 9.434 9.650 68,103 +0.05(+0.55%)
Mar 09, 2006 9.716 9.755 9.526 9.598 140,133 -0.15(-1.55%)
Mar 08, 2006 9.637 9.913 9.467 9.749 124,649 +0.10(+1.09%)
Mar 07, 2006 9.676 9.801 9.519 9.644 238,433 -0.05(-0.54%)
Mar 06, 2006 10.04 10.04 9.676 9.696 205,290 -0.33(-3.34%)
Mar 03, 2006 10.10 10.17 9.991 10.03 102,806 -0.16(-1.55%)
Mar 02, 2006 10.27 10.28 10.01 10.19 160,723 -0.06(-0.58%)
Mar 01, 2006 10.19 10.28 10.04 10.25 210,198 +0.05(+0.51%)
Feb 28, 2006 10.21 10.43 10.04 10.19 228,094 -0.02(-0.19%)
Feb 27, 2006 10.13 10.34 9.972 10.21 358,439 +0.14(+1.37%)
Feb 24, 2006 10.06 10.19 9.932 10.08 111,988 -0.01(-0.13%)
Feb 23, 2006 10.10 10.20 9.939 10.09 260,623 -0.05(-0.52%)
Feb 22, 2006 9.985 10.17 9.945 10.14 127,269 +0.15(+1.51%)
Feb 21, 2006 10.08 10.18 9.604 9.991 251,152 -0.10(-1.04%)
Feb 17, 2006 10.08 10.25 9.906 10.10 176,717 +0.09(+0.85%)
Feb 16, 2006 9.578 10.04 9.440 10.01 150,602 +0.45(+4.66%)
Feb 15, 2006 9.421 9.617 9.348 9.565 138,808 +0.11(+1.18%)
Feb 14, 2006 9.250 9.617 9.191 9.453 273,922 +0.25(+2.71%)
Feb 13, 2006 9.198 9.270 8.948 9.204 238,688 +0.01(+0.07%)
Feb 10, 2006 9.243 9.348 9.171 9.198 111,009 -0.05(-0.57%)
Feb 09, 2006 9.296 9.493 9.191 9.250 222,405 +0.01(+0.07%)
Feb 08, 2006 9.093 9.375 8.863 9.243 135,235 +0.20(+2.25%)
Feb 07, 2006 9.165 9.217 8.968 9.040 298,037 -0.10(-1.15%)
Feb 06, 2006 8.988 9.152 8.719 9.145 292,519 +0.18(+2.05%)
Feb 03, 2006 9.440 9.617 8.942 8.961 196,461 -0.52(-5.47%)
Feb 02, 2006 9.644 9.657 9.257 9.480 263,168 -0.18(-1.90%)
Feb 01, 2006 9.539 9.808 9.250 9.663 318,827 +0.20(+2.08%)
Jan 31, 2006 9.106 9.611 8.922 9.467 446,818 +0.31(+3.44%)
Jan 30, 2006 9.670 9.683 9.106 9.152 228,139 -0.56(-5.81%)
Jan 27, 2006 9.217 9.906 9.066 9.716 310,428 +0.47(+5.04%)
Jan 26, 2006 9.020 9.257 8.758 9.250 162,457 +0.23(+2.55%)
Jan 25, 2006 8.666 9.020 8.620 9.020 349,737 +0.26(+3.00%)
Jan 24, 2006 8.594 8.791 8.496 8.758 177,032 +0.16(+1.91%)
Jan 23, 2006 8.751 8.751 8.528 8.594 136,385 -0.08(-0.91%)
Jan 20, 2006 8.738 8.771 8.528 8.673 253,913 -0.07(-0.75%)
Jan 19, 2006 8.614 8.778 8.528 8.738 383,694 +0.20(+2.30%)
Jan 18, 2006 8.463 8.568 8.364 8.542 320,111 +0.04(+0.46%)
Jan 17, 2006 9.079 9.079 8.338 8.502 1,379,373 -2.09(-19.70%)
Jan 13, 2006 10.59 10.67 10.25 10.59 112,634 +0.09(+0.81%)
Jan 12, 2006 10.60 10.93 10.44 10.50 151,517 -0.07(-0.68%)
Jan 11, 2006 10.83 11.05 10.43 10.58 90,736 -0.33(-3.01%)
Jan 10, 2006 10.37 11.01 10.29 10.90 91,823 +0.46(+4.40%)
Jan 09, 2006 10.42 10.48 10.31 10.44 161,554 +0.02(+0.19%)
Jan 06, 2006 10.66 10.75 10.16 10.42 146,529 -0.27(-2.52%)
Jan 05, 2006 10.68 10.84 10.42 10.69 105,900 +0.04(+0.37%)
Jan 04, 2006 10.15 10.94 10.15 10.65 159,727 +0.43(+4.17%)
Jan 03, 2006 10.19 10.50 10.11 10.23 154,983 -0.05(-0.45%)
Dec 30, 2005 10.23 10.36 10.11 10.27 165,357 -0.03(-0.32%)
Dec 29, 2005 10.40 10.52 10.22 10.31 99,457 -0.01(-0.13%)
Dec 28, 2005 10.37 10.39 9.945 10.32 176,058 -0.13(-1.26%)
Dec 27, 2005 10.43 10.55 10.27 10.45 69,966 -0.08(-0.75%)
Dec 23, 2005 10.93 10.96 10.46 10.53 85,622 -0.30(-2.73%)
Dec 22, 2005 10.86 10.92 10.38 10.82 99,217 +0.21(+1.98%)
Dec 21, 2005 9.998 10.63 9.998 10.61 187,443 +0.56(+5.54%)
Dec 20, 2005 10.86 10.86 9.965 10.06 291,566 -0.74(-6.86%)
Dec 19, 2005 10.88 10.95 10.52 10.80 189,295 -0.14(-1.26%)
Dec 16, 2005 11.41 11.48 10.84 10.94 374,777 -0.47(-4.14%)
Dec 15, 2005 11.78 11.78 11.34 11.41 259,880 -0.28(-2.36%)
Dec 14, 2005 11.80 11.93 11.66 11.68 117,023 -0.03(-0.22%)
Dec 13, 2005 11.70 12.06 11.59 11.71 115,325 +0.02(+0.17%)
Dec 12, 2005 12.17 12.25 11.67 11.69 173,214 -0.45(-3.68%)
Dec 09, 2005 12.36 12.36 12.09 12.14 81,823 -0.20(-1.60%)
Dec 08, 2005 11.85 12.36 11.85 12.33 265,083 +0.59(+5.03%)
Dec 07, 2005 11.77 11.77 11.47 11.74 164,217 +0.06(+0.51%)
Dec 06, 2005 11.69 11.87 11.68 11.68 103,659 -0.12(-1.06%)
Dec 05, 2005 11.81 11.87 11.66 11.81 124,187 +0.01(+0.11%)
Dec 02, 2005 11.87 11.87 11.54 11.80 92,082 -0.07(-0.61%)
Dec 01, 2005 11.89 11.95 11.68 11.87 190,672 +0.06(+0.50%)
Nov 30, 2005 11.53 11.85 11.53 11.81 88,084 +0.06(+0.50%)
Nov 29, 2005 11.57 11.81 11.49 11.75 121,538 +0.31(+2.75%)
Nov 28, 2005 11.28 11.48 11.28 11.43 133,793 +0.09(+0.75%)
Nov 25, 2005 11.62 11.62 11.22 11.35 77,180 -0.13(-1.14%)
Nov 23, 2005 11.38 11.55 11.28 11.48 66,440 +0.01(+0.06%)
Nov 22, 2005 11.48 11.55 11.27 11.47 289,575 -0.04(-0.34%)
Nov 21, 2005 11.47 11.58 11.19 11.51 257,995 +0.04(+0.34%)
Nov 18, 2005 11.41 11.49 11.27 11.47 296,253 +0.18(+1.63%)
Nov 17, 2005 11.37 11.46 11.20 11.29 185,219 -0.03(-0.23%)
Nov 16, 2005 11.15 11.34 11.15 11.32 89,864 +0.15(+1.35%)
Nov 15, 2005 11.19 11.24 11.16 11.17 133,042 -0.05(-0.41%)
Nov 14, 2005 11.34 11.34 11.05 11.21 118,658 -0.03(-0.29%)
Nov 11, 2005 11.34 11.47 11.13 11.24 94,795 -0.11(-0.98%)
Nov 10, 2005 11.15 11.40 11.05 11.36 225,943 +0.19(+1.70%)
Nov 09, 2005 11.29 11.32 11.04 11.17 115,620 -0.10(-0.87%)
Nov 08, 2005 11.18 11.38 10.86 11.26 179,573 +0.03(+0.29%)
Nov 07, 2005 10.69 11.45 10.61 11.23 191,522 +0.48(+4.45%)
Nov 04, 2005 11.35 11.45 10.69 10.75 245,677 -0.69(-6.02%)
Nov 03, 2005 11.93 11.97 11.32 11.44 163,703 -0.41(-3.43%)
Nov 02, 2005 11.63 12.10 11.57 11.85 166,266 +0.21(+1.80%)
Nov 01, 2005 11.73 11.82 11.59 11.64 118,437 -0.16(-1.39%)
Oct 31, 2005 11.78 11.97 11.68 11.80 208,732 +0.04(+0.33%)
Oct 28, 2005 11.55 11.76 11.45 11.76 158,800 +0.26(+2.28%)
Oct 27, 2005 12.14 12.14 11.50 11.50 164,251 -0.46(-3.84%)
Oct 26, 2005 11.86 12.27 11.78 11.96 209,236 +0.12(+1.00%)
Oct 25, 2005 11.76 11.89 11.65 11.84 162,679 +0.16(+1.40%)
Oct 24, 2005 11.40 11.69 11.40 11.68 89,498 +0.28(+2.42%)
Oct 21, 2005 11.28 11.61 11.28 11.40 127,390 +0.08(+0.70%)
Oct 20, 2005 11.89 11.95 11.16 11.32 135,932 -0.59(-4.96%)
Oct 19, 2005 11.52 11.97 11.09 11.91 338,666 +0.33(+2.83%)
Oct 18, 2005 11.81 11.94 11.07 11.59 265,263 -0.65(-5.31%)
Oct 17, 2005 11.83 12.24 11.81 12.23 202,526 +0.40(+3.38%)
Oct 14, 2005 11.67 12.07 11.66 11.83 284,326 +0.04(+0.33%)
Oct 13, 2005 12.15 12.35 11.69 11.80 252,384 -0.47(-3.85%)
Oct 12, 2005 12.18 12.40 11.64 12.27 186,472 +0.03(+0.21%)
Oct 11, 2005 12.37 12.50 12.24 12.24 229,731 -0.24(-1.89%)
Oct 10, 2005 12.43 12.58 12.01 12.48 177,896 +0.15(+1.20%)
Oct 07, 2005 12.39 12.41 12.27 12.33 114,181 -0.01(-0.08%)
Oct 06, 2005 12.12 13.08 11.59 12.34 360,176 +0.16(+1.29%)
Oct 05, 2005 12.27 12.35 11.88 12.18 225,376 -0.15(-1.22%)
Oct 04, 2005 12.41 12.46 12.24 12.33 155,875 -0.14(-1.16%)
Oct 03, 2005 12.56 12.63 12.20 12.48 223,851 +0.01(+0.11%)
Sep 30, 2005 12.43 12.56 12.24 12.46 241,770 +0.02(+0.16%)
Sep 29, 2005 12.07 12.45 12.07 12.44 185,548 +0.37(+3.04%)
Sep 28, 2005 12.12 12.29 11.82 12.08 290,386 -0.05(-0.38%)
Sep 27, 2005 12.33 12.33 12.02 12.12 367,027 -0.12(-1.02%)
Sep 26, 2005 12.17 12.45 12.15 12.25 198,196 +0.31(+2.58%)
Sep 23, 2005 11.94 12.06 11.55 11.94 137,278 +0.15(+1.28%)
Sep 22, 2005 11.79 12.07 11.32 11.79 250,478 +0.05(+0.45%)
Sep 21, 2005 11.80 12.18 11.70 11.74 244,992 -0.18(-1.54%)
Sep 20, 2005 11.80 12.33 11.68 11.92 360,679 +0.16(+1.34%)
Sep 19, 2005 11.86 11.90 11.34 11.76 480,264 -0.10(-0.83%)
Sep 16, 2005 11.97 11.98 11.83 11.86 511,958 -0.05(-0.44%)
Sep 15, 2005 11.18 12.01 11.18 11.91 863,203 +0.76(+6.82%)
Sep 14, 2005 11.04 11.25 11.00 11.15 236,726 +0.09(+0.77%)
Sep 13, 2005 11.28 11.32 10.92 11.07 169,375 -0.29(-2.54%)
Sep 12, 2005 11.01 11.38 10.57 11.36 224,783 +0.32(+2.91%)
Sep 09, 2005 11.14 11.14 10.40 11.03 424,048 -0.15(-1.35%)
Sep 08, 2005 11.35 11.45 11.02 11.19 706,647 -0.11(-0.93%)
Sep 07, 2005 10.86 11.32 10.75 11.29 487,859 +0.69(+6.50%)
Sep 06, 2005 9.840 10.78 9.840 10.60 660,308 +0.76(+7.73%)
Sep 02, 2005 9.906 9.945 9.834 9.840 87,146 -0.09(-0.92%)
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.