Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
L S I Industries
(NQ:
LYTS
)
15.45
-0.03 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2014
4.849
4.935
4.686
4.717
116,102
-0.12(-2.41%)
Sep 29, 2014
4.818
4.873
4.818
4.834
34,855
-0.05(-1.11%)
Sep 26, 2014
4.787
4.896
4.771
4.888
26,064
+0.10(+2.11%)
Sep 25, 2014
4.826
4.826
4.663
4.787
810,016
-0.03(-0.65%)
Sep 24, 2014
4.849
4.904
4.779
4.818
51,845
-0.06(-1.27%)
Sep 23, 2014
5.020
5.137
4.865
4.880
60,382
-0.18(-3.53%)
Sep 22, 2014
4.919
5.106
4.796
5.059
66,113
+0.08(+1.56%)
Sep 19, 2014
4.989
5.012
4.709
4.981
173,161
-0.02(-0.47%)
Sep 18, 2014
5.067
5.121
4.989
5.005
41,983
-0.05(-0.92%)
Sep 17, 2014
5.145
5.176
5.012
5.051
85,728
-0.07(-1.37%)
Sep 16, 2014
5.059
5.222
5.051
5.121
53,874
+0.04(+0.76%)
Sep 15, 2014
5.183
5.214
5.043
5.082
54,004
-0.12(-2.24%)
Sep 12, 2014
5.253
5.253
5.183
5.199
63,520
-0.07(-1.33%)
Sep 11, 2014
5.191
5.300
5.113
5.269
54,381
+0.03(+0.59%)
Sep 10, 2014
5.222
5.315
5.176
5.238
51,989
-0.01(-0.15%)
Sep 09, 2014
5.323
5.417
5.199
5.246
71,309
-0.08(-1.46%)
Sep 08, 2014
5.354
5.407
5.253
5.323
54,366
+0.03(+0.59%)
Sep 05, 2014
5.347
5.347
5.253
5.292
43,463
-0.03(-0.58%)
Sep 04, 2014
5.308
5.427
5.269
5.323
49,125
+0.02(+0.29%)
Sep 03, 2014
5.634
5.634
5.292
5.308
22,475
-0.28(-5.01%)
Sep 02, 2014
5.510
5.929
5.432
5.587
102,059
+0.12(+2.28%)
Aug 29, 2014
5.347
5.463
5.463
5.463
36,416
+0.12(+2.33%)
Aug 28, 2014
5.284
5.393
5.284
5.339
29,427
+0.01(+0.15%)
Aug 27, 2014
5.346
5.423
5.277
5.331
52,309
+0.02(+0.29%)
Aug 26, 2014
5.400
5.423
5.316
5.316
47,689
-0.05(-0.86%)
Aug 25, 2014
5.262
5.423
5.249
5.362
38,721
+0.13(+2.50%)
Aug 22, 2014
5.277
5.277
5.123
5.231
52,406
+0.05(+0.89%)
Aug 21, 2014
5.285
5.385
5.169
5.185
107,328
-0.12(-2.18%)
Aug 20, 2014
5.531
5.531
5.262
5.300
55,621
-0.29(-5.10%)
Aug 19, 2014
5.670
5.778
5.554
5.585
38,504
-0.08(-1.36%)
Aug 18, 2014
5.516
5.639
5.462
5.662
57,920
+0.22(+4.11%)
Aug 15, 2014
5.493
5.531
5.354
5.439
41,047
+0.02(+0.43%)
Aug 14, 2014
5.377
5.454
5.377
5.416
12,993
+0.02(+0.29%)
Aug 13, 2014
5.316
5.447
5.285
5.400
29,102
+0.11(+2.04%)
Aug 12, 2014
5.316
5.362
5.277
5.293
18,545
-0.06(-1.15%)
Aug 11, 2014
5.277
5.423
5.277
5.354
30,274
+0.08(+1.61%)
Aug 08, 2014
5.277
5.339
5.277
5.269
47,366
-0.02(-0.29%)
Aug 07, 2014
5.393
5.415
5.277
5.285
54,068
-0.12(-2.14%)
Aug 06, 2014
5.416
5.508
5.362
5.400
57,785
-0.08(-1.41%)
Aug 05, 2014
5.408
5.485
5.370
5.477
33,271
+0.01(+0.14%)
Aug 04, 2014
5.462
5.524
5.362
5.470
52,899
+0.04(+0.71%)
Aug 01, 2014
5.524
5.528
5.408
5.431
53,448
-0.07(-1.26%)
Jul 31, 2014
5.554
5.616
5.485
5.501
53,289
-0.15(-2.59%)
Jul 30, 2014
5.701
5.701
5.547
5.647
19,278
+0.02(+0.27%)
Jul 29, 2014
5.608
5.701
5.608
5.631
21,194
+0.03(+0.55%)
Jul 28, 2014
5.631
5.639
5.531
5.601
61,887
+0.05(+0.83%)
Jul 25, 2014
5.570
5.662
5.554
5.554
30,705
-0.09(-1.64%)
Jul 24, 2014
5.747
5.801
5.624
5.647
41,831
-0.09(-1.61%)
Jul 23, 2014
5.778
5.786
5.732
5.739
31,148
-0.01(-0.13%)
Jul 22, 2014
5.778
5.847
5.678
5.747
33,578
+0.02(+0.40%)
Jul 21, 2014
5.670
5.801
5.647
5.724
27,080
-0.02(-0.27%)
Jul 18, 2014
5.624
5.832
5.624
5.739
47,977
+0.07(+1.22%)
Jul 17, 2014
5.562
5.678
5.524
5.670
65,633
+0.08(+1.38%)
Jul 16, 2014
5.670
5.670
5.508
5.593
117,265
-0.02(-0.27%)
Jul 15, 2014
5.685
5.732
5.571
5.608
129,540
-0.10(-1.75%)
Jul 14, 2014
5.801
5.801
5.645
5.709
60,266
-0.01(-0.13%)
Jul 11, 2014
5.709
5.786
5.662
5.716
80,006
-0.03(-0.54%)
Jul 10, 2014
5.816
5.863
5.662
5.747
61,856
-0.18(-3.12%)
Jul 09, 2014
6.047
6.125
5.901
5.932
53,628
-0.11(-1.85%)
Jul 08, 2014
6.125
6.125
5.940
6.044
65,178
-0.05(-0.82%)
Jul 07, 2014
6.394
6.394
6.094
6.094
61,900
-0.30(-4.70%)
Jul 03, 2014
6.410
6.394
6.394
6.394
18,692
-0.02(-0.24%)
Jul 02, 2014
6.402
6.510
6.202
6.410
64,263
-0.03(-0.48%)
Jul 01, 2014
6.163
6.541
6.109
6.440
70,284
+0.29(+4.76%)
Jun 30, 2014
6.094
6.209
6.058
6.148
38,310
-0.02(-0.25%)
Jun 27, 2014
5.963
6.186
5.955
6.163
203,317
+0.15(+2.56%)
Jun 26, 2014
6.040
6.109
5.994
6.009
26,479
-0.09(-1.52%)
Jun 25, 2014
5.994
6.101
5.978
6.101
34,354
+0.10(+1.67%)
Jun 24, 2014
6.086
6.232
6.001
6.001
36,951
-0.10(-1.64%)
Jun 23, 2014
6.132
6.132
6.001
6.101
33,409
-0.05(-0.75%)
Jun 20, 2014
6.248
6.248
5.994
6.148
111,354
-0.06(-0.99%)
Jun 19, 2014
6.255
6.255
6.086
6.209
15,082
+0.00(+0.00%)
Jun 18, 2014
6.017
6.240
5.978
6.209
37,185
+0.18(+2.94%)
Jun 17, 2014
6.001
6.132
5.995
6.032
49,604
+0.01(+0.13%)
Jun 16, 2014
6.078
6.105
5.970
6.024
66,612
-0.09(-1.51%)
Jun 13, 2014
6.163
6.217
6.063
6.117
29,830
+0.00(+0.00%)
Jun 12, 2014
6.101
6.202
6.032
6.117
31,341
-0.03(-0.50%)
Jun 11, 2014
6.209
6.209
6.047
6.148
46,959
-0.09(-1.48%)
Jun 10, 2014
6.240
6.279
6.140
6.240
27,665
-0.08(-1.22%)
Jun 06, 2014
6.178
6.333
6.117
6.317
68,050
+0.19(+3.14%)
Jun 05, 2014
5.955
6.163
5.951
6.125
49,034
+0.17(+2.85%)
Jun 04, 2014
5.901
6.040
5.886
5.955
38,513
+0.05(+0.91%)
Jun 03, 2014
5.970
5.994
5.786
5.901
26,997
-0.08(-1.29%)
Jun 02, 2014
6.117
6.117
5.886
5.978
48,930
-0.14(-2.27%)
May 30, 2014
6.186
6.186
6.055
6.117
34,751
-0.04(-0.63%)
May 29, 2014
6.209
6.255
6.125
6.155
28,273
+0.00(+0.00%)
May 28, 2014
6.194
6.263
6.094
6.155
34,016
-0.07(-1.18%)
May 27, 2014
6.040
6.271
6.040
6.229
54,392
+0.28(+4.73%)
May 23, 2014
5.816
5.947
5.947
5.947
31,413
+0.03(+0.52%)
May 22, 2014
5.655
6.001
5.569
5.917
41,092
+0.25(+4.49%)
May 21, 2014
5.601
5.724
5.470
5.662
63,621
+0.08(+1.38%)
May 20, 2014
5.762
5.855
5.547
5.585
93,360
-0.22(-3.72%)
May 19, 2014
5.778
5.932
5.670
5.801
47,907
+0.02(+0.40%)
May 16, 2014
5.701
5.786
5.674
5.778
56,126
+0.05(+0.94%)
May 15, 2014
5.701
5.825
5.601
5.724
64,490
-0.03(-0.54%)
May 14, 2014
5.940
6.063
5.739
5.755
63,898
-0.18(-3.11%)
May 13, 2014
6.232
6.232
5.913
5.940
50,554
-0.29(-4.58%)
May 12, 2014
5.901
6.317
5.886
6.225
51,081
+0.39(+6.74%)
May 09, 2014
5.547
5.870
5.547
5.832
64,321
+0.29(+5.14%)
May 08, 2014
5.647
5.716
5.547
5.547
41,084
-0.08(-1.50%)
May 07, 2014
5.508
5.655
5.508
5.631
81,792
+0.12(+2.10%)
May 06, 2014
5.516
5.593
5.508
5.516
154,374
+0.00(+0.00%)
May 05, 2014
5.554
5.678
5.508
5.516
112,194
-0.11(-1.92%)
May 02, 2014
5.739
5.809
5.524
5.624
74,099
-0.07(-1.22%)
May 01, 2014
5.785
5.930
5.617
5.693
144,691
-0.12(-2.10%)
Apr 30, 2014
5.877
5.967
5.731
5.815
118,786
-0.06(-1.04%)
Apr 29, 2014
6.006
6.158
5.854
5.877
44,108
-0.08(-1.28%)
Apr 28, 2014
6.450
6.450
5.930
5.953
117,484
-0.02(-0.38%)
Apr 25, 2014
5.961
6.106
5.961
5.976
116,027
-0.07(-1.14%)
Apr 24, 2014
6.243
6.396
5.945
6.045
71,734
-0.18(-2.94%)
Apr 23, 2014
6.228
6.335
6.113
6.228
40,881
-0.04(-0.61%)
Apr 22, 2014
6.228
6.335
6.159
6.266
26,001
+0.02(+0.24%)
Apr 21, 2014
6.297
6.304
6.167
6.251
33,445
-0.05(-0.85%)
Apr 17, 2014
6.228
6.304
6.304
6.304
34,677
+0.02(+0.37%)
Apr 16, 2014
6.366
6.366
6.136
6.282
19,097
-0.01(-0.12%)
Apr 15, 2014
6.144
6.327
5.938
6.289
59,910
+0.15(+2.36%)
Apr 14, 2014
6.213
6.266
6.068
6.144
45,243
+0.02(+0.37%)
Apr 11, 2014
6.129
6.419
6.060
6.121
74,354
-0.09(-1.48%)
Apr 10, 2014
6.618
6.641
6.190
6.213
46,329
-0.44(-6.55%)
Apr 09, 2014
6.656
6.709
6.564
6.648
38,564
-0.01(-0.11%)
Apr 08, 2014
6.259
6.709
6.259
6.656
68,853
+0.43(+6.87%)
Apr 07, 2014
6.213
6.411
6.090
6.228
56,463
-0.01(-0.12%)
Apr 04, 2014
6.534
6.633
6.220
6.236
39,374
-0.22(-3.43%)
Apr 03, 2014
6.610
6.610
6.343
6.457
30,249
-0.12(-1.86%)
Apr 02, 2014
6.343
6.664
6.312
6.580
25,471
+0.28(+4.36%)
Apr 01, 2014
6.243
6.358
6.197
6.304
40,293
+0.05(+0.73%)
Mar 31, 2014
6.243
6.473
6.243
6.259
60,411
+0.04(+0.61%)
Mar 28, 2014
6.236
6.411
6.175
6.220
23,361
-0.03(-0.49%)
Mar 27, 2014
6.282
6.282
6.190
6.251
29,091
+0.00(+0.00%)
Mar 26, 2014
6.389
6.411
6.236
6.251
68,486
-0.07(-1.09%)
Mar 25, 2014
6.190
6.343
6.190
6.320
26,009
+0.11(+1.85%)
Mar 24, 2014
6.144
6.228
6.037
6.205
44,030
+0.09(+1.50%)
Mar 21, 2014
6.289
6.289
6.113
6.113
142,871
-0.18(-2.79%)
Mar 20, 2014
6.427
6.427
6.243
6.289
28,175
-0.13(-2.02%)
Mar 19, 2014
6.450
6.473
6.274
6.419
44,971
-0.02(-0.24%)
Mar 18, 2014
6.511
6.648
6.373
6.434
42,640
-0.10(-1.52%)
Mar 17, 2014
6.197
6.625
6.167
6.534
55,891
+0.40(+6.48%)
Mar 14, 2014
6.106
6.205
6.090
6.136
20,463
-0.02(-0.25%)
Mar 13, 2014
6.220
6.220
6.113
6.152
47,069
-0.02(-0.37%)
Mar 12, 2014
6.083
6.182
6.045
6.175
28,070
+0.04(+0.62%)
Mar 11, 2014
6.027
6.228
6.027
6.136
51,434
-0.06(-0.99%)
Mar 10, 2014
6.228
6.282
6.006
6.197
100,669
-0.07(-1.10%)
Mar 07, 2014
6.488
6.702
6.251
6.266
106,788
-0.21(-3.30%)
Mar 06, 2014
6.327
6.495
6.327
6.480
23,075
+0.15(+2.29%)
Mar 05, 2014
6.366
6.564
6.251
6.335
32,605
-0.07(-1.07%)
Mar 04, 2014
6.297
6.687
6.297
6.404
109,554
+0.21(+3.33%)
Mar 03, 2014
6.243
6.373
6.090
6.197
44,811
-0.14(-2.17%)
Feb 28, 2014
6.587
6.656
6.304
6.335
125,632
-0.23(-3.49%)
Feb 27, 2014
6.411
6.625
6.404
6.564
37,448
+0.11(+1.66%)
Feb 26, 2014
6.411
6.610
6.350
6.457
42,394
+0.08(+1.20%)
Feb 25, 2014
6.343
6.457
6.243
6.381
36,278
+0.05(+0.85%)
Feb 24, 2014
6.289
6.427
6.251
6.327
114,399
+0.08(+1.22%)
Feb 21, 2014
6.419
6.442
6.220
6.251
64,452
-0.12(-1.92%)
Feb 20, 2014
6.304
6.450
6.266
6.373
49,195
+0.14(+2.21%)
Feb 19, 2014
6.304
6.373
6.228
6.236
56,676
-0.07(-1.09%)
Feb 18, 2014
6.167
6.343
6.152
6.304
50,017
+0.12(+1.98%)
Feb 14, 2014
6.320
6.182
6.182
6.182
30,097
-0.16(-2.53%)
Feb 13, 2014
6.152
6.411
6.152
6.343
55,199
+0.14(+2.22%)
Feb 12, 2014
6.182
6.312
6.152
6.205
43,543
+0.05(+0.87%)
Feb 11, 2014
6.113
6.210
5.999
6.152
55,273
+0.06(+1.00%)
Feb 10, 2014
5.961
6.106
5.915
6.090
59,118
+0.15(+2.44%)
Feb 07, 2014
5.869
5.968
5.762
5.945
79,001
+0.07(+1.17%)
Feb 06, 2014
6.045
6.167
5.854
5.877
75,385
-0.18(-2.90%)
Feb 05, 2014
6.251
6.266
6.037
6.052
45,306
-0.21(-3.30%)
Feb 04, 2014
6.014
6.396
5.869
6.259
99,655
+0.26(+4.33%)
Feb 03, 2014
6.457
6.457
5.983
5.999
238,528
-0.45(-6.99%)
Jan 31, 2014
6.564
6.653
6.381
6.450
74,433
-0.25(-3.76%)
Jan 30, 2014
6.444
6.922
6.410
6.702
118,637
+0.30(+4.74%)
Jan 29, 2014
6.338
6.558
6.338
6.398
60,425
-0.01(-0.12%)
Jan 28, 2014
6.413
6.602
6.284
6.406
100,263
+0.03(+0.48%)
Jan 27, 2014
6.671
6.755
6.300
6.375
103,597
-0.30(-4.44%)
Jan 24, 2014
6.770
6.854
6.611
6.671
182,145
-0.21(-3.09%)
Jan 23, 2014
6.846
7.074
6.725
6.884
270,123
-0.41(-5.62%)
Jan 22, 2014
7.309
7.324
7.203
7.294
63,349
-0.02(-0.21%)
Jan 21, 2014
7.210
7.339
7.210
7.309
136,862
+0.13(+1.80%)
Jan 17, 2014
7.263
7.180
7.180
7.180
58,367
-0.08(-1.05%)
Jan 16, 2014
6.687
7.271
6.687
7.256
151,755
+0.49(+7.30%)
Jan 15, 2014
6.671
6.816
6.664
6.763
69,349
+0.09(+1.37%)
Jan 14, 2014
6.679
6.679
6.597
6.671
21,076
+0.02(+0.23%)
Jan 13, 2014
6.588
6.679
6.520
6.656
85,731
+0.02(+0.34%)
Jan 10, 2014
6.512
6.664
6.398
6.634
207,224
+0.14(+2.22%)
Jan 09, 2014
6.512
6.588
6.398
6.489
61,538
+0.02(+0.35%)
Jan 08, 2014
6.512
6.565
6.353
6.467
42,809
-0.07(-1.05%)
Jan 07, 2014
6.451
6.595
6.429
6.535
31,563
+0.09(+1.41%)
Jan 06, 2014
6.451
6.497
6.375
6.444
76,598
+0.01(+0.12%)
Jan 03, 2014
6.406
6.489
6.375
6.436
34,144
+0.03(+0.47%)
Jan 02, 2014
6.588
6.588
6.353
6.406
37,481
-0.17(-2.65%)
Dec 31, 2013
6.649
6.580
6.580
6.580
69,435
-0.04(-0.57%)
Dec 30, 2013
6.793
6.793
6.489
6.618
55,159
-0.17(-2.57%)
Dec 27, 2013
6.793
6.823
6.702
6.793
53,410
+0.05(+0.67%)
Dec 26, 2013
6.838
6.922
6.687
6.747
37,552
-0.08(-1.22%)
Dec 24, 2013
6.800
6.914
6.729
6.831
22,381
-0.01(-0.11%)
Dec 23, 2013
6.838
7.013
6.755
6.838
51,358
+0.02(+0.22%)
Dec 20, 2013
6.725
6.884
6.649
6.823
227,804
+0.14(+2.04%)
Dec 19, 2013
6.694
6.755
6.619
6.687
69,112
+0.01(+0.11%)
Dec 18, 2013
6.687
6.732
6.429
6.679
71,919
+0.02(+0.34%)
Dec 17, 2013
6.694
6.876
6.626
6.656
62,840
-0.06(-0.90%)
Dec 16, 2013
6.535
6.747
6.475
6.717
97,958
+0.21(+3.27%)
Dec 13, 2013
6.421
6.565
6.308
6.504
72,919
+0.11(+1.78%)
Dec 12, 2013
6.057
6.482
6.019
6.391
114,238
+0.34(+5.65%)
Dec 11, 2013
6.133
6.133
5.901
6.049
68,349
-0.05(-0.87%)
Dec 10, 2013
6.117
6.155
5.890
6.102
77,785
-0.01(-0.12%)
Dec 09, 2013
6.193
6.216
6.026
6.110
59,426
-0.07(-1.11%)
Dec 06, 2013
6.148
6.307
6.106
6.178
0
+0.11(+1.75%)
Dec 05, 2013
6.026
6.072
5.988
6.072
0
+0.00(+0.00%)
Dec 04, 2013
6.268
6.268
6.072
6.072
0
-0.20(-3.15%)
Dec 03, 2013
6.186
6.338
6.110
6.269
0
+0.09(+1.47%)
Dec 02, 2013
6.618
6.618
6.163
6.178
71,851
-0.42(-6.33%)
Nov 29, 2013
6.679
6.679
6.565
6.596
0
-0.03(-0.46%)
Nov 27, 2013
6.626
6.656
6.573
6.626
0
+0.02(+0.34%)
Nov 26, 2013
6.596
6.687
6.558
6.603
0
+0.03(+0.46%)
Nov 25, 2013
6.580
6.671
6.512
6.573
24,109
-0.01(-0.12%)
Nov 22, 2013
6.512
6.671
6.451
6.580
0
+0.09(+1.40%)
Nov 21, 2013
6.406
6.513
6.391
6.489
44,933
+0.14(+2.15%)
Nov 20, 2013
6.489
6.489
6.315
6.353
0
-0.09(-1.41%)
Nov 19, 2013
6.527
6.603
6.406
6.444
48,900
-0.06(-0.93%)
Nov 18, 2013
6.558
6.618
6.429
6.504
0
-0.12(-1.83%)
Nov 15, 2013
6.459
6.785
6.315
6.626
0
+0.13(+1.99%)
Nov 14, 2013
6.679
6.709
6.429
6.497
0
-0.18(-2.73%)
Nov 13, 2013
6.504
6.679
6.413
6.679
0
+0.09(+1.38%)
Nov 12, 2013
6.869
6.892
6.482
6.588
0
-0.27(-3.98%)
Nov 11, 2013
6.892
6.932
6.854
6.861
0
-0.05(-0.77%)
Nov 08, 2013
6.740
7.089
6.740
6.914
0
+0.17(+2.47%)
Nov 07, 2013
6.937
6.960
6.747
6.747
42,800
-0.17(-2.52%)
Nov 06, 2013
6.816
6.952
6.713
6.922
45,841
+0.17(+2.47%)
Nov 05, 2013
6.740
6.800
6.671
6.755
0
+0.01(+0.11%)
Nov 04, 2013
6.649
6.800
6.527
6.747
55,404
+0.13(+1.95%)
Nov 01, 2013
6.899
6.907
6.603
6.618
0
-0.33(-4.70%)
Oct 31, 2013
6.892
7.096
6.741
6.945
0
+0.09(+1.32%)
Oct 30, 2013
7.118
7.118
6.817
6.854
45,313
-0.24(-3.40%)
Oct 29, 2013
6.975
7.118
6.907
7.096
0
+0.14(+2.06%)
Oct 28, 2013
7.088
7.111
6.915
6.952
0
-0.11(-1.60%)
Oct 25, 2013
6.952
7.239
6.930
7.065
0
+0.20(+2.97%)
Oct 24, 2013
6.786
7.013
6.786
6.862
117,149
+0.11(+1.68%)
Oct 23, 2013
6.824
6.922
6.711
6.749
0
-0.11(-1.54%)
Oct 22, 2013
6.877
6.942
6.801
6.854
43,030
+0.01(+0.11%)
Oct 21, 2013
6.899
6.967
6.794
6.847
66,324
-0.05(-0.76%)
Oct 18, 2013
7.020
7.020
6.877
6.899
121,971
-0.06(-0.87%)
Oct 17, 2013
6.892
7.178
6.801
6.960
136,026
+0.05(+0.76%)
Oct 16, 2013
6.915
6.967
6.862
6.907
62,914
+0.05(+0.77%)
Oct 15, 2013
6.967
6.967
6.854
6.854
38,970
-0.10(-1.41%)
Oct 14, 2013
6.892
6.991
6.809
6.952
76,120
+0.03(+0.44%)
Oct 11, 2013
6.824
6.930
6.786
6.922
0
+0.06(+0.88%)
Oct 10, 2013
6.560
6.899
6.545
6.862
214,448
+0.33(+5.08%)
Oct 09, 2013
6.394
6.553
6.385
6.530
99,258
+0.14(+2.24%)
Oct 08, 2013
6.266
6.455
6.259
6.387
74,179
+0.09(+1.44%)
Oct 07, 2013
6.259
6.402
6.259
6.296
0
+0.00(+0.00%)
Oct 04, 2013
6.296
6.341
6.259
6.296
0
-0.02(-0.36%)
Oct 03, 2013
6.319
6.372
6.274
6.319
0
-0.02(-0.24%)
Oct 02, 2013
6.326
6.372
6.266
6.334
29,844
-0.02(-0.36%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.