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 )

16.04 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2008 5.387 5.432 4.977 5.223 307,764 -0.15(-2.71%)
Sep 29, 2008 5.533 5.533 5.305 5.368 362,353 -0.28(-5.03%)
Sep 26, 2008 5.634 5.743 5.476 5.653 164,884 -0.10(-1.76%)
Sep 25, 2008 5.589 5.836 5.564 5.754 203,365 +0.21(+3.88%)
Sep 24, 2008 5.621 5.823 5.539 5.539 145,928 -0.07(-1.24%)
Sep 23, 2008 6.006 6.006 5.589 5.608 199,540 -0.39(-6.43%)
Sep 22, 2008 6.316 6.391 5.905 5.994 332,307 -0.35(-5.48%)
Sep 19, 2008 6.284 6.625 6.063 6.341 1,029,043 +0.23(+3.72%)
Sep 18, 2008 5.457 6.120 5.267 6.114 728,991 +0.78(+14.56%)
Sep 17, 2008 5.671 5.842 5.274 5.337 321,308 -0.31(-5.48%)
Sep 16, 2008 5.223 5.646 5.210 5.646 525,820 +0.28(+5.30%)
Sep 15, 2008 5.589 5.836 5.324 5.362 171,733 -0.49(-8.41%)
Sep 12, 2008 5.867 5.874 5.766 5.855 126,307 -0.06(-1.07%)
Sep 11, 2008 6.019 6.240 5.703 5.918 283,738 -0.20(-3.20%)
Sep 10, 2008 5.829 6.215 5.419 6.114 228,452 +0.40(+6.96%)
Sep 09, 2008 5.810 6.050 5.678 5.716 230,110 -0.07(-1.20%)
Sep 08, 2008 5.690 5.829 5.634 5.785 237,219 +0.33(+6.14%)
Sep 05, 2008 5.488 5.697 5.413 5.450 186,813 -0.06(-1.15%)
Sep 04, 2008 5.836 5.924 5.469 5.514 245,421 -0.36(-6.13%)
Sep 03, 2008 5.419 5.968 5.419 5.874 290,021 +0.45(+8.39%)
Sep 02, 2008 5.533 5.646 5.381 5.419 111,358 -0.03(-0.58%)
Aug 29, 2008 5.747 5.747 5.406 5.450 129,570 -0.31(-5.37%)
Aug 28, 2008 5.552 5.760 5.488 5.760 169,429 +0.30(+5.43%)
Aug 27, 2008 5.258 5.488 5.258 5.463 170,362 +0.19(+3.65%)
Aug 26, 2008 5.395 5.494 5.215 5.271 332,874 -0.12(-2.19%)
Aug 25, 2008 5.538 5.637 5.389 5.389 151,354 -0.19(-3.34%)
Aug 22, 2008 5.277 5.643 5.190 5.575 295,081 +0.34(+6.52%)
Aug 21, 2008 5.308 5.389 5.184 5.233 408,810 -0.16(-2.99%)
Aug 20, 2008 4.873 5.395 4.873 5.395 633,277 +0.52(+10.56%)
Aug 19, 2008 4.904 5.022 4.873 4.880 315,469 -0.09(-1.75%)
Aug 18, 2008 5.047 5.190 4.948 4.966 429,593 -0.05(-0.99%)
Aug 15, 2008 4.811 5.035 4.774 5.016 806,523 +0.39(+8.46%)
Aug 14, 2008 4.501 5.091 4.358 4.625 2,028,340 -1.98(-29.98%)
Aug 13, 2008 6.500 6.736 6.425 6.605 88,755 +0.07(+1.14%)
Aug 12, 2008 6.630 6.705 6.161 6.531 199,453 -0.13(-1.96%)
Aug 11, 2008 6.332 6.773 6.171 6.661 204,753 +0.33(+5.20%)
Aug 08, 2008 5.823 6.379 5.823 6.332 176,540 +0.48(+8.28%)
Aug 07, 2008 6.071 6.140 5.842 5.848 119,879 -0.26(-4.27%)
Aug 06, 2008 6.071 6.134 5.848 6.109 74,103 +0.01(+0.10%)
Aug 05, 2008 5.687 6.115 5.687 6.103 126,419 +0.52(+9.22%)
Aug 04, 2008 5.718 5.730 5.562 5.587 103,273 -0.12(-2.17%)
Aug 01, 2008 5.805 5.829 5.649 5.711 143,251 -0.02(-0.32%)
Jul 31, 2008 6.078 6.171 5.718 5.730 209,117 -0.41(-6.67%)
Jul 30, 2008 6.320 6.432 6.121 6.140 246,932 -0.12(-1.88%)
Jul 29, 2008 6.258 6.314 5.668 6.258 134,396 +0.51(+8.86%)
Jul 28, 2008 6.009 6.009 5.699 5.749 118,579 -0.29(-4.83%)
Jul 25, 2008 5.904 6.158 5.904 6.040 119,839 +0.20(+3.40%)
Jul 24, 2008 5.954 6.009 5.811 5.842 127,471 -0.09(-1.47%)
Jul 23, 2008 6.078 6.185 5.916 5.929 170,721 -0.14(-2.35%)
Jul 22, 2008 5.600 6.084 5.600 6.071 182,728 +0.43(+7.71%)
Jul 21, 2008 5.649 5.767 5.500 5.637 139,460 +0.01(+0.11%)
Jul 18, 2008 5.873 5.873 5.531 5.631 351,060 -0.24(-4.12%)
Jul 17, 2008 5.798 5.891 5.600 5.873 769,128 +0.13(+2.27%)
Jul 16, 2008 5.488 5.767 5.389 5.742 257,834 +0.27(+4.88%)
Jul 15, 2008 5.395 5.587 5.215 5.476 336,264 +0.00(+0.00%)
Jul 14, 2008 5.507 5.525 5.376 5.476 205,520 +0.03(+0.57%)
Jul 11, 2008 5.314 5.544 5.196 5.444 243,205 +0.07(+1.39%)
Jul 10, 2008 5.283 5.432 5.165 5.370 281,394 +0.11(+2.13%)
Jul 09, 2008 5.277 5.426 5.196 5.258 245,083 -0.01(-0.12%)
Jul 08, 2008 4.855 5.264 4.817 5.264 284,863 +0.42(+8.72%)
Jul 07, 2008 4.848 5.072 4.830 4.842 244,403 +0.03(+0.65%)
Jul 04, 2008 4.762 4.929 4.724 4.811 156,037 +0.00(+0.00%)
Jul 03, 2008 4.762 4.929 4.724 4.811 156,037 +0.06(+1.31%)
Jul 02, 2008 4.842 4.984 4.718 4.749 288,310 -0.10(-2.05%)
Jul 01, 2008 4.979 5.047 4.799 4.848 305,612 -0.19(-3.82%)
Jun 30, 2008 5.022 5.140 4.991 5.041 303,252 -0.02(-0.49%)
Jun 27, 2008 5.277 5.320 5.053 5.066 589,998 -0.21(-4.00%)
Jun 26, 2008 5.463 5.649 5.196 5.277 442,803 -0.27(-4.82%)
Jun 25, 2008 5.569 5.693 5.488 5.544 298,826 -0.02(-0.45%)
Jun 24, 2008 5.556 5.705 5.547 5.569 319,898 +0.03(+0.56%)
Jun 23, 2008 5.656 5.693 5.525 5.538 208,242 -0.06(-1.11%)
Jun 20, 2008 5.687 5.842 5.544 5.600 321,184 -0.11(-1.96%)
Jun 19, 2008 5.606 5.730 5.507 5.711 184,346 +0.12(+2.11%)
Jun 18, 2008 5.823 5.947 5.587 5.593 283,694 -0.28(-4.76%)
Jun 17, 2008 6.009 6.022 5.823 5.873 163,898 -0.12(-2.07%)
Jun 16, 2008 6.009 6.189 5.910 5.997 261,714 -0.16(-2.52%)
Jun 13, 2008 5.978 6.152 5.922 6.152 164,299 +0.22(+3.77%)
Jun 12, 2008 6.071 6.220 5.910 5.929 281,859 -0.09(-1.44%)
Jun 11, 2008 6.239 6.369 6.009 6.016 235,139 -0.25(-3.96%)
Jun 10, 2008 6.227 6.332 6.165 6.264 322,382 +0.04(+0.60%)
Jun 09, 2008 5.960 6.289 5.836 6.227 494,398 +0.29(+4.92%)
Jun 06, 2008 6.233 6.301 5.935 5.935 365,844 -0.35(-5.63%)
Jun 05, 2008 6.103 6.307 6.096 6.289 353,131 +0.19(+3.16%)
Jun 04, 2008 6.301 6.345 5.972 6.096 378,124 -0.25(-3.91%)
Jun 03, 2008 6.463 6.587 6.189 6.345 456,827 -0.08(-1.26%)
Jun 02, 2008 6.568 6.636 6.363 6.425 323,702 -0.18(-2.73%)
May 30, 2008 6.636 6.698 6.599 6.605 190,757 -0.01(-0.19%)
May 29, 2008 6.605 6.730 6.550 6.618 155,282 -0.01(-0.09%)
May 28, 2008 6.705 6.705 6.494 6.624 154,056 -0.04(-0.56%)
May 27, 2008 6.413 6.705 6.413 6.661 150,660 +0.24(+3.77%)
May 26, 2008 6.525 6.550 6.376 6.419 192,512 +0.00(+0.00%)
May 23, 2008 6.525 6.550 6.376 6.419 192,512 -0.14(-2.08%)
May 22, 2008 6.525 6.761 6.525 6.556 154,057 +0.03(+0.48%)
May 21, 2008 6.730 6.866 6.469 6.525 216,388 -0.17(-2.59%)
May 20, 2008 6.599 6.705 6.494 6.698 330,989 +0.09(+1.31%)
May 19, 2008 6.885 6.919 6.605 6.612 323,884 -0.23(-3.36%)
May 16, 2008 6.779 6.885 6.518 6.841 191,518 +0.11(+1.57%)
May 15, 2008 6.717 6.922 6.550 6.736 183,799 +0.01(+0.18%)
May 14, 2008 6.779 6.897 6.705 6.723 191,997 +0.00(+0.00%)
May 13, 2008 6.829 6.866 6.723 6.723 181,667 -0.09(-1.37%)
May 12, 2008 6.698 6.829 6.543 6.816 318,272 +0.14(+2.14%)
May 09, 2008 6.413 6.698 6.394 6.674 194,613 +0.17(+2.58%)
May 08, 2008 6.636 6.686 6.289 6.506 369,265 -0.09(-1.32%)
May 07, 2008 6.779 6.798 6.587 6.593 164,312 -0.17(-2.48%)
May 06, 2008 6.686 6.823 6.655 6.761 304,299 +0.02(+0.37%)
May 05, 2008 6.667 6.773 6.655 6.736 217,491 +0.03(+0.46%)
May 02, 2008 6.798 6.798 6.655 6.705 379,953 -0.11(-1.64%)
May 01, 2008 6.810 6.941 6.674 6.816 260,890 +0.01(+0.18%)
Apr 30, 2008 6.916 7.003 6.761 6.804 216,143 -0.07(-1.08%)
Apr 29, 2008 7.046 7.052 6.804 6.879 270,459 -0.16(-2.29%)
Apr 28, 2008 6.947 7.499 6.947 7.040 529,716 -0.12(-1.65%)
Apr 25, 2008 7.375 7.431 6.990 7.158 392,739 -0.17(-2.37%)
Apr 24, 2008 6.736 7.537 6.736 7.332 571,853 -0.19(-2.48%)
Apr 23, 2008 7.990 7.990 7.388 7.518 552,028 -0.54(-6.70%)
Apr 22, 2008 8.188 8.319 7.928 8.058 259,538 -0.19(-2.26%)
Apr 21, 2008 8.070 8.294 8.070 8.244 444,812 +0.14(+1.76%)
Apr 18, 2008 8.344 8.381 8.070 8.102 220,911 -0.04(-0.53%)
Apr 17, 2008 8.213 8.325 8.126 8.145 172,778 -0.16(-1.94%)
Apr 16, 2008 8.251 8.474 8.232 8.306 202,177 +0.16(+1.90%)
Apr 15, 2008 8.108 8.313 7.921 8.151 527,381 +0.08(+1.00%)
Apr 14, 2008 8.064 8.356 8.008 8.070 167,928 -0.01(-0.15%)
Apr 11, 2008 8.244 8.424 8.052 8.083 271,246 -0.28(-3.34%)
Apr 10, 2008 8.219 8.499 8.188 8.362 127,207 +0.16(+1.89%)
Apr 09, 2008 8.462 8.548 8.201 8.207 238,312 -0.23(-2.72%)
Apr 08, 2008 8.505 8.722 8.393 8.437 166,523 -0.16(-1.81%)
Apr 07, 2008 8.747 8.815 8.573 8.592 153,479 -0.10(-1.14%)
Apr 04, 2008 8.629 8.784 8.592 8.691 272,592 +0.09(+1.01%)
Apr 03, 2008 8.642 8.710 8.480 8.604 268,689 -0.13(-1.49%)
Apr 02, 2008 8.685 8.946 8.598 8.735 235,502 +0.03(+0.36%)
Apr 01, 2008 8.449 8.747 8.257 8.704 529,877 +0.50(+6.13%)
Mar 31, 2008 8.251 8.685 8.133 8.201 620,896 -0.92(-10.07%)
Mar 28, 2008 9.200 9.356 9.045 9.120 517,239 -0.06(-0.68%)
Mar 27, 2008 9.405 9.498 9.144 9.182 97,977 -0.20(-2.12%)
Mar 26, 2008 9.418 9.480 9.238 9.380 122,534 -0.12(-1.24%)
Mar 25, 2008 8.679 9.654 8.679 9.498 595,590 +0.84(+9.68%)
Mar 24, 2008 8.306 8.809 8.306 8.660 260,054 +0.37(+4.49%)
Mar 21, 2008 8.455 8.629 8.219 8.288 554,360 +0.00(+0.00%)
Mar 20, 2008 8.455 8.629 8.219 8.288 554,360 -0.06(-0.67%)
Mar 19, 2008 8.536 8.654 8.344 8.344 222,285 -0.25(-2.96%)
Mar 18, 2008 7.909 8.654 7.853 8.598 330,652 +0.89(+11.51%)
Mar 17, 2008 7.679 7.990 7.661 7.710 258,829 -0.20(-2.51%)
Mar 14, 2008 8.226 8.226 7.810 7.909 208,532 -0.26(-3.19%)
Mar 13, 2008 7.915 8.219 7.890 8.170 279,734 +0.18(+2.25%)
Mar 12, 2008 8.139 8.238 7.977 7.990 205,958 -0.14(-1.68%)
Mar 11, 2008 7.915 8.133 7.828 8.126 246,338 +0.32(+4.05%)
Mar 10, 2008 7.915 7.965 7.760 7.810 210,652 -0.11(-1.33%)
Mar 07, 2008 7.921 8.424 7.847 7.915 349,650 -0.10(-1.24%)
Mar 06, 2008 8.431 8.517 8.015 8.015 213,414 -0.48(-5.63%)
Mar 05, 2008 8.399 8.580 8.332 8.493 206,219 +0.12(+1.48%)
Mar 04, 2008 8.164 8.462 8.126 8.368 275,891 +0.14(+1.66%)
Mar 03, 2008 8.275 8.511 8.070 8.232 300,986 -0.02(-0.23%)
Feb 29, 2008 8.437 8.573 8.226 8.251 312,313 -0.25(-2.99%)
Feb 28, 2008 8.580 8.791 8.480 8.505 671,371 -0.09(-1.01%)
Feb 27, 2008 8.735 8.878 8.567 8.592 204,392 -0.04(-0.50%)
Feb 26, 2008 8.176 8.685 8.176 8.635 241,677 +0.31(+3.73%)
Feb 25, 2008 7.841 8.375 7.841 8.325 262,499 +0.50(+6.43%)
Feb 22, 2008 7.810 8.027 7.623 7.822 324,808 +0.05(+0.64%)
Feb 21, 2008 8.406 8.673 7.748 7.772 439,060 -0.55(-6.64%)
Feb 20, 2008 8.157 8.399 8.002 8.325 302,951 +0.13(+1.59%)
Feb 19, 2008 8.306 8.480 7.928 8.195 403,216 +0.00(+0.00%)
Feb 18, 2008 8.046 8.269 8.021 8.195 253,433 +0.00(+0.00%)
Feb 15, 2008 8.046 8.269 8.021 8.195 253,433 +0.12(+1.46%)
Feb 14, 2008 8.598 8.710 7.977 8.077 374,544 -0.51(-5.93%)
Feb 13, 2008 8.039 8.685 8.039 8.586 508,732 +0.64(+8.05%)
Feb 12, 2008 7.996 8.114 7.909 7.946 272,658 +0.01(+0.08%)
Feb 11, 2008 7.828 8.008 7.704 7.940 317,410 +0.15(+1.91%)
Feb 08, 2008 7.456 7.984 7.456 7.791 280,862 +0.13(+1.70%)
Feb 07, 2008 7.524 7.797 7.425 7.661 419,852 +0.07(+0.98%)
Feb 06, 2008 7.611 8.108 7.530 7.586 345,596 +0.05(+0.66%)
Feb 05, 2008 8.070 8.269 7.524 7.537 449,153 -0.70(-8.45%)
Feb 04, 2008 8.244 8.288 8.008 8.232 405,779 +0.15(+1.84%)
Feb 01, 2008 7.754 8.294 7.623 8.083 535,344 +0.46(+6.03%)
Jan 31, 2008 7.375 7.667 7.332 7.623 392,991 +0.17(+2.33%)
Jan 30, 2008 7.692 7.841 7.394 7.450 313,916 -0.31(-4.00%)
Jan 29, 2008 7.853 7.866 7.574 7.760 283,702 -0.06(-0.79%)
Jan 28, 2008 7.630 7.915 7.338 7.822 436,882 +0.19(+2.52%)
Jan 25, 2008 7.561 7.890 7.561 7.630 268,143 +0.14(+1.82%)
Jan 24, 2008 7.313 7.897 7.307 7.493 511,480 -0.32(-4.05%)
Jan 23, 2008 7.177 7.915 7.114 7.810 573,300 +0.43(+5.80%)
Jan 22, 2008 7.518 7.940 7.201 7.381 560,468 -0.09(-1.25%)
Jan 21, 2008 7.512 7.617 7.189 7.474 413,313 +0.00(+0.00%)
Jan 18, 2008 7.512 7.617 7.189 7.474 413,313 +0.11(+1.43%)
Jan 17, 2008 7.679 7.847 7.301 7.369 363,751 -0.30(-3.96%)
Jan 16, 2008 7.059 7.903 7.059 7.673 739,175 +0.61(+8.71%)
Jan 15, 2008 7.506 7.599 7.009 7.059 454,793 -0.56(-7.41%)
Jan 14, 2008 7.263 7.791 7.257 7.623 436,913 +0.41(+5.68%)
Jan 11, 2008 7.481 7.673 7.108 7.214 752,714 -0.45(-5.83%)
Jan 10, 2008 6.698 8.362 6.456 7.661 2,576,300 +0.56(+7.96%)
Jan 09, 2008 9.567 9.616 5.041 7.096 4,403,565 -2.94(-29.31%)
Jan 08, 2008 10.83 10.94 10.01 10.04 399,158 -0.76(-7.07%)
Jan 07, 2008 10.60 11.03 10.42 10.80 286,713 +0.27(+2.53%)
Jan 04, 2008 11.30 11.42 10.48 10.54 437,876 -0.89(-7.82%)
Jan 03, 2008 10.93 11.58 10.85 11.43 570,911 +0.54(+4.96%)
Jan 02, 2008 11.44 11.45 10.77 10.89 569,643 -0.41(-3.63%)
Jan 01, 2008 11.34 11.57 11.19 11.30 427,269 +0.00(+0.00%)
Dec 31, 2007 11.34 11.57 11.19 11.30 427,269 -0.12(-1.09%)
Dec 28, 2007 12.02 12.14 11.38 11.42 258,531 -0.45(-3.82%)
Dec 27, 2007 12.18 12.37 11.76 11.88 332,611 -0.30(-2.50%)
Dec 26, 2007 12.04 12.36 11.94 12.18 451,766 +0.09(+0.72%)
Dec 24, 2007 12.24 12.47 12.03 12.09 131,081 -0.32(-2.55%)
Dec 21, 2007 11.90 12.65 11.47 12.41 621,972 +0.69(+5.88%)
Dec 20, 2007 11.70 11.76 11.37 11.72 292,218 +0.16(+1.40%)
Dec 19, 2007 11.54 11.66 11.24 11.56 376,928 +0.02(+0.16%)
Dec 18, 2007 11.50 11.63 11.12 11.54 403,005 +0.17(+1.47%)
Dec 17, 2007 11.69 11.83 11.37 11.37 262,634 -0.41(-3.48%)
Dec 14, 2007 11.91 12.04 11.63 11.78 245,682 -0.28(-2.32%)
Dec 13, 2007 11.76 12.16 11.76 12.06 145,585 +0.18(+1.52%)
Dec 12, 2007 12.41 12.41 11.57 11.88 237,638 -0.18(-1.49%)
Dec 11, 2007 11.86 12.40 11.70 12.06 431,428 +0.24(+2.00%)
Dec 10, 2007 12.52 12.55 11.47 11.83 429,611 -0.67(-5.37%)
Dec 07, 2007 12.48 12.50 12.23 12.50 242,847 +0.14(+1.11%)
Dec 06, 2007 12.09 12.38 11.93 12.36 359,555 +0.27(+2.26%)
Dec 05, 2007 11.93 12.09 11.70 12.09 333,366 +0.32(+2.74%)
Dec 04, 2007 12.11 12.24 11.65 11.76 503,048 -0.47(-3.81%)
Dec 03, 2007 12.80 12.80 12.19 12.23 484,064 -0.60(-4.65%)
Nov 30, 2007 12.96 13.06 12.74 12.83 214,598 +0.07(+0.58%)
Nov 29, 2007 13.18 13.24 12.57 12.75 177,421 -0.53(-3.97%)
Nov 28, 2007 12.86 13.28 12.71 13.28 343,740 +0.58(+4.60%)
Nov 27, 2007 12.41 12.73 12.24 12.70 360,393 +0.29(+2.30%)
Nov 26, 2007 12.49 12.89 12.19 12.41 544,325 -0.08(-0.65%)
Nov 23, 2007 12.37 12.58 12.15 12.49 59,012 +0.24(+1.98%)
Nov 21, 2007 12.30 12.48 12.04 12.25 207,196 -0.18(-1.45%)
Nov 20, 2007 11.92 12.68 11.87 12.43 447,761 +0.49(+4.11%)
Nov 19, 2007 12.13 12.37 11.63 11.94 390,059 -0.31(-2.53%)
Nov 16, 2007 12.26 12.35 11.98 12.25 493,937 +0.03(+0.25%)
Nov 15, 2007 12.57 12.67 12.01 12.22 342,741 -0.42(-3.34%)
Nov 14, 2007 12.96 13.02 12.49 12.64 579,431 -0.26(-2.02%)
Nov 13, 2007 12.54 12.97 12.11 12.90 641,605 +0.53(+4.26%)
Nov 12, 2007 11.91 12.61 11.62 12.37 768,611 +0.46(+3.86%)
Nov 09, 2007 11.51 12.11 11.32 11.91 506,757 +0.20(+1.70%)
Nov 08, 2007 11.03 11.81 10.94 11.71 487,587 +0.76(+6.91%)
Nov 07, 2007 11.37 11.42 10.86 10.96 455,147 -0.53(-4.59%)
Nov 06, 2007 11.06 11.55 10.89 11.48 365,436 +0.45(+4.05%)
Nov 05, 2007 10.83 11.28 10.81 11.04 465,131 +0.02(+0.23%)
Nov 02, 2007 11.11 11.45 10.92 11.01 399,154 -0.04(-0.34%)
Nov 01, 2007 11.53 11.61 11.04 11.05 479,715 -0.68(-5.82%)
Oct 31, 2007 11.63 12.03 11.51 11.73 528,721 +0.20(+1.72%)
Oct 30, 2007 11.73 11.83 11.29 11.53 560,753 -0.29(-2.47%)
Oct 29, 2007 12.40 13.18 11.64 11.83 692,940 -0.47(-3.79%)
Oct 26, 2007 11.54 12.53 10.90 12.29 2,535,274 -1.24(-9.17%)
Oct 25, 2007 13.71 13.75 13.41 13.53 390,106 -0.07(-0.55%)
Oct 24, 2007 13.75 13.90 13.54 13.61 483,539 -0.30(-2.14%)
Oct 23, 2007 13.97 14.17 13.48 13.91 412,509 -0.10(-0.71%)
Oct 22, 2007 12.70 14.17 11.95 14.01 778,182 +1.15(+8.93%)
Oct 19, 2007 13.51 13.51 12.58 12.86 287,354 -0.68(-5.04%)
Oct 18, 2007 13.24 13.54 12.98 13.54 141,432 +0.24(+1.82%)
Oct 17, 2007 13.26 13.63 12.90 13.30 300,139 +0.19(+1.47%)
Oct 16, 2007 13.21 13.22 12.95 13.11 292,758 -0.17(-1.26%)
Oct 15, 2007 13.50 13.78 13.01 13.27 229,385 -0.30(-2.20%)
Oct 12, 2007 13.79 13.81 13.48 13.57 179,408 -0.17(-1.26%)
Oct 11, 2007 14.30 14.30 13.55 13.74 200,771 -0.48(-3.36%)
Oct 10, 2007 14.06 14.31 13.81 14.22 279,809 +0.16(+1.15%)
Oct 09, 2007 14.19 14.20 13.75 14.06 243,723 -0.11(-0.79%)
Oct 08, 2007 14.12 14.28 13.96 14.17 226,945 +0.09(+0.66%)
Oct 05, 2007 13.63 14.27 13.54 14.08 564,463 +0.47(+3.47%)
Oct 04, 2007 14.03 14.03 13.43 13.61 444,371 -0.42(-3.01%)
Oct 03, 2007 13.62 14.05 13.31 14.03 535,456 +0.51(+3.77%)
Oct 02, 2007 13.11 13.66 13.04 13.52 509,773 +0.44(+3.37%)
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.