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: 3:57 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 (%)
Sep 30, 2009 4.310 4.382 4.264 4.363 281,643 +0.03(+0.76%)
Sep 29, 2009 4.330 4.428 4.271 4.330 318,568 -0.01(-0.15%)
Sep 28, 2009 4.382 4.474 4.317 4.336 247,782 -0.03(-0.60%)
Sep 25, 2009 4.382 4.461 4.310 4.363 107,319 -0.05(-1.19%)
Sep 24, 2009 4.553 4.618 4.376 4.415 63,926 -0.13(-2.89%)
Sep 23, 2009 4.540 4.645 4.441 4.546 120,299 +0.03(+0.73%)
Sep 22, 2009 4.684 4.763 4.507 4.513 53,430 -0.10(-2.27%)
Sep 21, 2009 4.592 4.710 4.546 4.618 86,945 -0.06(-1.26%)
Sep 18, 2009 4.632 4.710 4.513 4.678 165,738 +0.07(+1.42%)
Sep 17, 2009 4.651 4.691 4.540 4.612 83,563 -0.05(-0.99%)
Sep 16, 2009 4.513 4.723 4.330 4.658 99,190 +0.18(+3.95%)
Sep 15, 2009 4.527 4.566 4.415 4.481 108,186 -0.05(-1.01%)
Sep 14, 2009 4.527 4.592 4.402 4.527 126,672 -0.03(-0.72%)
Sep 11, 2009 4.691 4.743 4.452 4.559 71,716 -0.09(-1.97%)
Sep 10, 2009 4.566 4.796 4.546 4.651 62,275 +0.07(+1.43%)
Sep 09, 2009 4.559 4.782 4.559 4.586 439,542 +0.01(+0.14%)
Sep 08, 2009 4.737 4.796 4.441 4.579 94,289 -0.10(-2.24%)
Sep 04, 2009 4.513 4.691 4.494 4.684 40,283 +0.16(+3.63%)
Sep 03, 2009 4.618 4.678 4.343 4.520 106,677 -0.08(-1.71%)
Sep 02, 2009 4.559 4.722 4.481 4.599 49,470 +0.01(+0.14%)
Sep 01, 2009 4.822 5.032 4.566 4.592 98,173 -0.26(-5.41%)
Aug 31, 2009 5.045 5.104 4.790 4.855 94,696 -0.25(-4.88%)
Aug 28, 2009 5.432 5.432 5.025 5.104 85,351 -0.27(-5.01%)
Aug 27, 2009 5.379 5.379 5.170 5.373 51,024 +0.09(+1.61%)
Aug 26, 2009 5.334 5.379 5.202 5.288 77,052 -0.03(-0.62%)
Aug 25, 2009 5.524 5.550 5.303 5.320 115,186 -0.10(-1.93%)
Aug 24, 2009 5.543 5.563 5.386 5.425 92,567 -0.09(-1.55%)
Aug 21, 2009 5.130 5.550 5.032 5.511 237,508 +0.49(+9.66%)
Aug 20, 2009 4.520 5.058 4.520 5.025 162,643 +0.50(+11.01%)
Aug 19, 2009 4.468 4.625 4.225 4.527 55,094 -0.04(-0.86%)
Aug 18, 2009 4.310 4.592 4.264 4.566 68,304 +0.28(+6.58%)
Aug 17, 2009 4.481 4.513 4.208 4.284 48,174 -0.31(-6.71%)
Aug 14, 2009 4.409 4.658 4.349 4.592 104,808 +0.19(+4.32%)
Aug 13, 2009 4.356 4.632 4.199 4.402 66,298 +0.07(+1.67%)
Aug 12, 2009 4.218 4.369 4.172 4.330 87,831 +0.13(+3.13%)
Aug 11, 2009 4.159 4.376 4.067 4.199 71,136 +0.02(+0.47%)
Aug 10, 2009 4.113 4.212 4.035 4.179 40,222 +0.02(+0.47%)
Aug 07, 2009 3.903 4.264 3.831 4.159 109,810 +0.35(+9.31%)
Aug 06, 2009 4.008 4.159 3.792 3.805 84,091 -0.10(-2.52%)
Aug 05, 2009 4.566 4.566 3.838 3.903 116,151 -0.66(-14.51%)
Aug 04, 2009 4.454 4.717 4.245 4.566 110,956 +0.07(+1.61%)
Aug 03, 2009 4.304 4.507 4.141 4.494 120,908 +0.24(+5.55%)
Jul 31, 2009 3.969 4.343 3.949 4.258 87,169 +0.25(+6.22%)
Jul 30, 2009 4.054 4.166 3.949 4.008 89,457 +0.05(+1.16%)
Jul 29, 2009 4.100 4.179 3.920 3.962 41,766 -0.18(-4.43%)
Jul 28, 2009 4.185 4.194 4.002 4.146 39,767 +0.01(+0.32%)
Jul 27, 2009 4.021 4.192 3.936 4.133 30,568 +0.20(+5.18%)
Jul 24, 2009 3.831 3.930 3.831 3.930 52,765 +0.04(+1.01%)
Jul 23, 2009 3.825 3.917 3.783 3.890 173,939 +0.05(+1.37%)
Jul 22, 2009 3.825 3.864 3.766 3.838 140,136 -0.01(-0.17%)
Jul 21, 2009 3.917 3.982 3.805 3.844 155,175 -0.03(-0.68%)
Jul 20, 2009 3.857 4.067 3.634 3.871 124,303 +0.05(+1.20%)
Jul 17, 2009 3.838 3.851 3.608 3.825 50,329 +0.01(+0.17%)
Jul 16, 2009 3.785 3.838 3.628 3.818 73,001 +0.01(+0.34%)
Jul 15, 2009 3.549 3.831 3.536 3.805 107,537 +0.32(+9.23%)
Jul 14, 2009 3.615 3.621 3.457 3.484 55,526 -0.14(-3.98%)
Jul 13, 2009 3.379 3.634 3.333 3.628 89,539 +0.30(+8.86%)
Jul 10, 2009 3.352 3.418 3.313 3.333 71,912 -0.04(-1.17%)
Jul 09, 2009 3.477 3.477 3.352 3.372 77,851 -0.06(-1.72%)
Jul 08, 2009 3.536 3.562 3.359 3.431 99,021 -0.07(-2.06%)
Jul 07, 2009 3.392 3.556 3.379 3.503 110,337 +0.12(+3.69%)
Jul 06, 2009 3.444 3.503 3.379 3.379 95,301 -0.09(-2.65%)
Jul 02, 2009 3.693 3.871 3.451 3.470 181,233 -0.28(-7.52%)
Jul 01, 2009 3.628 3.936 3.621 3.752 178,902 +0.18(+4.95%)
Jun 30, 2009 3.444 3.739 3.411 3.575 456,743 +0.41(+13.07%)
Jun 29, 2009 3.188 3.247 2.998 3.162 105,685 -0.03(-0.82%)
Jun 26, 2009 2.985 3.241 2.939 3.188 401,038 +0.16(+5.42%)
Jun 25, 2009 2.828 3.024 2.801 3.024 117,148 +0.18(+6.22%)
Jun 24, 2009 2.959 2.972 2.828 2.847 101,399 -0.07(-2.47%)
Jun 23, 2009 2.913 3.064 2.828 2.919 96,074 +0.03(+1.14%)
Jun 22, 2009 3.031 3.110 2.854 2.887 114,151 -0.19(-6.18%)
Jun 19, 2009 3.103 3.123 3.018 3.077 133,237 +0.05(+1.74%)
Jun 18, 2009 3.057 3.103 2.978 3.024 40,892 -0.05(-1.50%)
Jun 17, 2009 3.018 3.162 2.991 3.070 68,426 +0.07(+2.18%)
Jun 16, 2009 2.847 3.215 2.847 3.005 74,720 +0.16(+5.53%)
Jun 15, 2009 3.044 3.182 2.723 2.847 203,121 -0.27(-8.63%)
Jun 12, 2009 3.182 3.211 3.018 3.116 133,330 -0.08(-2.46%)
Jun 11, 2009 3.313 3.405 3.182 3.195 71,735 -0.09(-2.79%)
Jun 10, 2009 3.333 3.333 3.116 3.287 109,284 +0.01(+0.20%)
Jun 09, 2009 3.385 3.411 3.221 3.280 36,585 -0.06(-1.77%)
Jun 08, 2009 3.306 3.444 3.254 3.339 59,282 -0.09(-2.49%)
Jun 05, 2009 3.582 3.582 3.385 3.424 46,825 -0.12(-3.51%)
Jun 04, 2009 3.490 3.569 3.412 3.549 72,770 +0.10(+2.85%)
Jun 03, 2009 3.346 3.497 3.346 3.451 32,045 +0.07(+2.14%)
Jun 02, 2009 3.438 3.536 3.280 3.379 137,990 -0.07(-2.09%)
Jun 01, 2009 3.260 3.543 3.169 3.451 126,859 +0.26(+8.23%)
May 29, 2009 3.096 3.215 2.959 3.188 109,791 +0.11(+3.62%)
May 28, 2009 3.044 3.090 2.952 3.077 76,659 +0.08(+2.63%)
May 27, 2009 3.037 3.103 2.972 2.998 68,478 -0.07(-2.14%)
May 26, 2009 2.926 3.320 2.926 3.064 164,248 +0.13(+4.47%)
May 22, 2009 3.116 3.156 2.932 2.932 46,723 -0.16(-5.30%)
May 21, 2009 3.096 3.162 3.011 3.096 101,501 +0.00(+0.00%)
May 20, 2009 3.339 3.484 3.070 3.096 140,705 -0.19(-5.79%)
May 19, 2009 3.470 3.470 3.280 3.287 60,460 -0.21(-6.00%)
May 18, 2009 3.372 3.543 3.372 3.497 47,043 +0.18(+5.54%)
May 15, 2009 3.379 3.444 3.280 3.313 91,946 -0.05(-1.37%)
May 14, 2009 3.313 3.569 3.234 3.359 123,587 +0.10(+3.23%)
May 13, 2009 3.379 3.444 3.247 3.254 160,522 -0.16(-4.62%)
May 12, 2009 3.602 3.759 3.385 3.411 110,976 -0.17(-4.76%)
May 11, 2009 3.648 3.648 3.464 3.582 65,152 -0.16(-4.21%)
May 08, 2009 3.582 3.739 3.516 3.739 137,499 +0.26(+7.55%)
May 07, 2009 3.707 3.707 3.457 3.477 199,706 -0.14(-3.99%)
May 06, 2009 3.661 3.703 3.595 3.621 117,079 +0.01(+0.18%)
May 05, 2009 3.877 3.969 3.543 3.615 264,083 -0.20(-5.33%)
May 04, 2009 3.752 3.936 3.713 3.818 153,262 +0.15(+4.11%)
May 01, 2009 3.680 3.812 3.654 3.667 68,036 -0.01(-0.36%)
Apr 30, 2009 4.061 4.067 3.680 3.680 181,738 -0.33(-8.18%)
Apr 29, 2009 4.008 4.271 3.812 4.008 188,686 +0.06(+1.49%)
Apr 28, 2009 3.615 4.218 3.569 3.949 198,737 +0.27(+7.31%)
Apr 27, 2009 3.713 3.805 3.615 3.680 158,277 -0.13(-3.44%)
Apr 24, 2009 3.661 3.890 3.457 3.812 245,750 +0.21(+5.83%)
Apr 23, 2009 3.772 3.890 3.484 3.602 375,018 -0.32(-8.19%)
Apr 22, 2009 3.569 4.035 3.569 3.923 206,348 +0.26(+7.17%)
Apr 21, 2009 3.497 3.766 3.490 3.661 129,573 +0.15(+4.30%)
Apr 20, 2009 3.897 3.897 3.451 3.510 132,589 -0.51(-12.72%)
Apr 17, 2009 3.798 4.067 3.641 4.021 115,361 +0.24(+6.42%)
Apr 16, 2009 3.667 3.805 3.510 3.779 118,591 +0.17(+4.73%)
Apr 15, 2009 3.431 3.621 3.424 3.608 37,908 +0.16(+4.56%)
Apr 14, 2009 3.490 3.575 3.379 3.451 430,617 -0.18(-4.88%)
Apr 13, 2009 3.792 3.792 3.556 3.628 74,388 -0.22(-5.79%)
Apr 09, 2009 3.733 3.976 3.733 3.851 132,418 +0.24(+6.53%)
Apr 08, 2009 3.424 3.621 3.372 3.615 70,641 +0.24(+6.99%)
Apr 07, 2009 3.628 3.720 3.379 3.379 95,974 -0.33(-9.01%)
Apr 06, 2009 3.897 3.897 3.608 3.713 100,112 -0.24(-6.14%)
Apr 03, 2009 3.936 4.100 3.779 3.956 89,943 +0.06(+1.52%)
Apr 02, 2009 3.674 4.140 3.674 3.897 167,435 +0.41(+11.65%)
Apr 01, 2009 3.379 3.490 3.365 3.490 48,450 +0.10(+2.90%)
Mar 31, 2009 3.451 3.641 3.365 3.392 91,801 +0.01(+0.39%)
Mar 30, 2009 3.379 3.431 3.313 3.379 84,494 -0.23(-6.36%)
Mar 26, 2009 3.543 3.608 3.372 3.608 91,553 +0.15(+4.36%)
Mar 25, 2009 3.306 3.536 3.306 3.457 100,444 +0.18(+5.40%)
Mar 24, 2009 3.477 3.582 3.201 3.280 95,124 -0.26(-7.24%)
Mar 23, 2009 3.247 3.536 2.965 3.536 163,257 +0.60(+20.58%)
Mar 20, 2009 3.208 3.234 2.893 2.932 114,663 -0.23(-7.26%)
Mar 19, 2009 3.444 3.484 3.129 3.162 50,535 -0.23(-6.77%)
Mar 18, 2009 3.188 3.392 3.188 3.392 129,016 +0.19(+5.94%)
Mar 17, 2009 3.070 3.211 3.024 3.201 135,430 +0.12(+3.83%)
Mar 16, 2009 3.451 3.497 3.051 3.083 85,264 -0.28(-8.38%)
Mar 13, 2009 3.070 3.595 3.051 3.365 193,429 +0.37(+12.25%)
Mar 12, 2009 2.388 3.011 2.388 2.998 99,062 +0.58(+24.18%)
Mar 11, 2009 2.559 2.657 2.414 2.414 49,343 -0.12(-4.91%)
Mar 10, 2009 2.237 2.736 2.237 2.539 130,072 +0.38(+17.63%)
Mar 09, 2009 2.158 2.208 2.126 2.158 71,272 -0.02(-0.90%)
Mar 06, 2009 2.086 2.185 2.086 2.178 114,367 +0.13(+6.41%)
Mar 05, 2009 2.067 2.093 2.021 2.047 110,226 -0.10(-4.59%)
Mar 04, 2009 2.073 2.414 2.040 2.145 103,225 +0.12(+5.82%)
Mar 02, 2009 1.804 2.513 1.804 2.027 384,725 -0.28(-12.22%)
Feb 27, 2009 2.381 2.388 2.198 2.309 134,065 -0.12(-4.87%)
Feb 26, 2009 2.486 2.631 2.427 2.427 113,194 -0.05(-2.12%)
Feb 25, 2009 2.677 2.696 2.473 2.480 185,430 -0.22(-8.03%)
Feb 24, 2009 2.723 2.834 2.690 2.696 121,631 +0.02(+0.74%)
Feb 23, 2009 2.991 3.018 2.598 2.677 255,841 -0.29(-9.73%)
Feb 20, 2009 3.083 3.136 2.841 2.965 172,532 -0.17(-5.44%)
Feb 19, 2009 3.228 3.287 3.136 3.136 85,811 -0.05(-1.44%)
Feb 18, 2009 3.287 3.359 3.103 3.182 66,449 -0.06(-1.82%)
Feb 17, 2009 3.333 3.582 3.241 3.241 113,806 -0.22(-6.26%)
Feb 13, 2009 3.333 3.497 3.333 3.457 68,457 +0.12(+3.74%)
Feb 12, 2009 3.247 3.484 3.215 3.333 78,573 -0.11(-3.24%)
Feb 11, 2009 3.470 3.588 3.379 3.444 54,524 +0.01(+0.19%)
Feb 10, 2009 3.752 3.976 3.418 3.438 110,439 -0.33(-8.71%)
Feb 09, 2009 3.792 3.982 3.766 3.766 68,777 -0.08(-2.05%)
Feb 06, 2009 3.562 3.923 3.562 3.844 88,408 +0.27(+7.52%)
Feb 05, 2009 3.733 3.792 3.549 3.575 64,749 -0.18(-4.89%)
Feb 04, 2009 3.890 4.100 3.752 3.759 77,436 -0.13(-3.37%)
Feb 03, 2009 3.662 3.969 3.588 3.890 166,168 +0.22(+5.89%)
Feb 02, 2009 2.952 3.726 2.932 3.674 123,465 +0.69(+23.08%)
Jan 30, 2009 3.411 3.411 2.972 2.985 142,096 -0.39(-11.48%)
Jan 29, 2009 3.628 3.693 3.339 3.372 92,568 -0.36(-9.67%)
Jan 28, 2009 3.634 3.772 3.543 3.733 62,320 +0.14(+4.02%)
Jan 27, 2009 3.680 3.693 3.444 3.588 129,524 -0.10(-2.84%)
Jan 26, 2009 3.444 3.772 3.444 3.693 59,080 +0.26(+7.44%)
Jan 23, 2009 3.405 3.825 3.359 3.438 149,232 -0.06(-1.69%)
Jan 22, 2009 3.713 3.838 3.379 3.497 145,264 -0.56(-13.75%)
Jan 21, 2009 3.602 4.126 3.372 4.054 117,976 +0.49(+13.60%)
Jan 20, 2009 3.884 3.936 3.569 3.569 73,360 -0.38(-9.63%)
Jan 16, 2009 4.481 4.481 3.838 3.949 124,306 -0.57(-12.63%)
Jan 15, 2009 3.700 4.520 3.569 4.520 176,300 +0.82(+22.16%)
Jan 14, 2009 4.061 4.251 3.667 3.700 88,876 -0.47(-11.18%)
Jan 13, 2009 3.818 4.277 3.785 4.166 89,597 +0.32(+8.36%)
Jan 12, 2009 3.956 4.100 3.844 3.844 94,301 -0.13(-3.30%)
Jan 09, 2009 4.448 4.546 3.976 3.976 71,219 -0.49(-10.88%)
Jan 08, 2009 3.949 4.468 3.871 4.461 99,322 +0.48(+12.03%)
Jan 07, 2009 4.441 4.448 3.838 3.982 147,276 -0.56(-12.41%)
Jan 06, 2009 3.897 4.671 3.674 4.546 294,606 -0.05(-1.00%)
Jan 05, 2009 4.782 4.848 4.546 4.592 57,681 -0.16(-3.31%)
Jan 02, 2009 4.533 4.848 4.533 4.750 51,750 +0.24(+5.39%)
Dec 31, 2008 4.658 4.697 4.271 4.507 130,386 -0.10(-2.14%)
Dec 30, 2008 4.507 4.658 4.395 4.605 51,549 +0.15(+3.39%)
Dec 29, 2008 4.592 4.691 4.428 4.454 36,053 -0.14(-3.14%)
Dec 26, 2008 4.592 4.684 4.494 4.599 49,554 -0.04(-0.85%)
Dec 24, 2008 4.461 4.658 4.461 4.638 36,618 +0.17(+3.82%)
Dec 23, 2008 4.435 4.605 4.330 4.468 84,288 +0.07(+1.64%)
Dec 22, 2008 4.264 4.395 4.041 4.395 232,458 +0.14(+3.39%)
Dec 19, 2008 4.205 4.507 3.943 4.251 205,293 +0.20(+4.85%)
Dec 18, 2008 4.218 4.258 3.982 4.054 79,502 -0.18(-4.33%)
Dec 17, 2008 3.871 4.330 3.779 4.238 165,548 +0.29(+7.31%)
Dec 16, 2008 3.792 4.100 3.713 3.949 160,283 +0.23(+6.17%)
Dec 15, 2008 3.890 3.910 3.628 3.720 57,949 -0.14(-3.74%)
Dec 12, 2008 3.588 3.982 3.444 3.864 121,882 +0.28(+7.68%)
Dec 11, 2008 3.877 4.100 3.398 3.588 96,007 -0.34(-8.68%)
Dec 10, 2008 3.989 4.231 3.739 3.930 118,430 -0.02(-0.50%)
Dec 09, 2008 4.245 4.513 3.930 3.949 142,240 -0.38(-8.79%)
Dec 08, 2008 4.126 4.402 3.923 4.330 126,760 +0.27(+6.62%)
Dec 05, 2008 3.798 4.067 3.392 4.061 113,575 +0.19(+4.92%)
Dec 04, 2008 3.903 4.238 3.733 3.871 104,138 -0.10(-2.48%)
Dec 03, 2008 3.621 4.120 3.556 3.969 127,031 +0.05(+1.34%)
Dec 02, 2008 3.877 4.008 3.680 3.917 146,471 +0.16(+4.19%)
Dec 01, 2008 4.461 4.461 3.726 3.759 139,897 -0.75(-16.59%)
Nov 28, 2008 4.290 4.507 4.028 4.507 34,685 +0.12(+2.84%)
Nov 26, 2008 3.917 4.513 3.792 4.382 149,633 +0.32(+7.92%)
Nov 25, 2008 4.140 4.218 3.825 4.061 146,322 -0.02(-0.48%)
Nov 24, 2008 3.877 4.200 3.674 4.081 244,777 +0.27(+7.06%)
Nov 21, 2008 3.110 3.903 3.044 3.812 358,272 +0.79(+26.30%)
Nov 20, 2008 2.972 3.247 2.788 3.018 150,041 +0.04(+1.32%)
Nov 19, 2008 3.615 3.615 2.959 2.978 211,255 -0.64(-17.60%)
Nov 18, 2008 3.831 3.851 3.385 3.615 137,702 -0.21(-5.49%)
Nov 17, 2008 3.969 4.002 3.707 3.825 71,010 -0.18(-4.58%)
Nov 14, 2008 4.454 4.540 3.969 4.008 133,714 -0.56(-12.34%)
Nov 13, 2008 3.707 4.592 3.451 4.573 244,593 +0.90(+24.46%)
Nov 12, 2008 4.015 4.041 3.641 3.674 141,877 -0.42(-10.26%)
Nov 11, 2008 4.330 4.409 4.094 4.094 109,718 -0.27(-6.17%)
Nov 10, 2008 4.684 4.835 4.349 4.363 48,916 -0.16(-3.62%)
Nov 07, 2008 4.586 4.723 4.435 4.527 87,169 +0.01(+0.15%)
Nov 06, 2008 4.717 4.750 4.507 4.520 75,776 -0.24(-5.10%)
Nov 05, 2008 4.927 5.137 4.684 4.763 184,471 -0.26(-5.10%)
Nov 04, 2008 4.960 5.058 4.632 5.019 234,320 +0.16(+3.38%)
Nov 03, 2008 5.097 5.163 4.487 4.855 117,096 -0.30(-5.73%)
Oct 31, 2008 4.691 5.150 4.481 5.150 163,217 +0.43(+9.03%)
Oct 30, 2008 4.494 4.723 3.798 4.723 132,001 +0.41(+9.42%)
Oct 29, 2008 4.185 4.402 4.041 4.317 117,562 +0.12(+2.97%)
Oct 28, 2008 4.061 4.271 3.634 4.192 299,237 +0.22(+5.62%)
Oct 27, 2008 3.969 4.212 3.936 3.969 266,165 -0.05(-1.30%)
Oct 24, 2008 3.313 4.074 3.313 4.021 229,880 +0.39(+10.85%)
Oct 23, 2008 3.693 4.041 3.293 3.628 296,939 +0.05(+1.28%)
Oct 22, 2008 3.687 3.864 3.562 3.582 238,704 -0.26(-6.67%)
Oct 21, 2008 4.120 4.205 3.713 3.838 180,235 -0.33(-8.02%)
Oct 20, 2008 4.120 4.290 3.884 4.172 189,740 +0.22(+5.47%)
Oct 17, 2008 3.720 4.363 3.687 3.956 382,487 +0.07(+1.86%)
Oct 16, 2008 3.890 3.995 3.556 3.884 297,481 +0.05(+1.20%)
Oct 15, 2008 4.008 4.238 3.812 3.838 226,734 -0.26(-6.40%)
Oct 14, 2008 4.920 5.012 3.982 4.100 242,038 -0.77(-15.88%)
Oct 13, 2008 4.579 4.901 4.487 4.874 327,693 +0.39(+8.63%)
Oct 10, 2008 3.287 4.573 3.287 4.487 353,557 +0.97(+27.61%)
Oct 09, 2008 4.041 4.113 3.470 3.516 264,686 -0.43(-10.96%)
Oct 08, 2008 3.930 4.133 3.641 3.949 229,659 -0.08(-1.95%)
Oct 07, 2008 4.428 4.468 4.008 4.028 120,181 -0.31(-7.25%)
Oct 06, 2008 4.461 4.540 3.936 4.343 293,086 -0.20(-4.47%)
Oct 03, 2008 4.927 5.386 4.540 4.546 146,828 -0.31(-6.35%)
Oct 02, 2008 5.130 5.432 4.822 4.855 154,840 -0.31(-5.97%)
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.