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 )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2017 5.423 5.456 5.399 5.423 103,112 -0.01(-0.15%)
Sep 28, 2017 5.350 5.440 5.317 5.432 453,965 +0.05(+0.91%)
Sep 27, 2017 5.522 5.551 5.341 5.382 289,796 -0.13(-2.38%)
Sep 26, 2017 5.473 5.571 5.403 5.514 94,593 +0.09(+1.66%)
Sep 25, 2017 5.382 5.579 5.373 5.423 113,889 +0.03(+0.61%)
Sep 22, 2017 5.292 5.448 5.292 5.391 105,363 +0.08(+1.55%)
Sep 21, 2017 5.661 5.854 5.292 5.309 199,549 -0.37(-6.50%)
Sep 20, 2017 5.809 5.899 5.645 5.678 145,415 -0.14(-2.40%)
Sep 19, 2017 5.842 5.920 5.427 5.817 243,618 -0.02(-0.42%)
Sep 18, 2017 5.350 5.899 5.317 5.842 382,061 +0.49(+9.20%)
Sep 15, 2017 5.341 5.538 5.292 5.350 299,379 +0.04(+0.77%)
Sep 14, 2017 4.759 5.333 4.759 5.309 428,457 +0.55(+11.55%)
Sep 13, 2017 4.718 4.874 4.681 4.759 102,382 +0.04(+0.87%)
Sep 12, 2017 4.677 4.783 4.677 4.718 97,081 +0.04(+0.88%)
Sep 11, 2017 4.726 4.767 4.667 4.677 113,627 -0.03(-0.70%)
Sep 08, 2017 4.603 4.808 4.603 4.710 385,188 +0.07(+1.59%)
Sep 07, 2017 4.636 4.521 4.636 65,716 +0.00(+0.00%)
Sep 06, 2017 4.636 4.669 4.553 4.636 171,819 +0.00(+0.00%)
Sep 05, 2017 4.677 4.681 4.578 4.636 74,753 -0.04(-0.88%)
Sep 01, 2017 4.652 4.701 4.595 4.677 95,409 +0.01(+0.18%)
Aug 31, 2017 4.537 4.693 4.496 4.669 131,273 +0.17(+3.83%)
Aug 30, 2017 4.488 4.545 4.463 4.496 176,349 -0.01(-0.18%)
Aug 29, 2017 4.496 4.545 4.472 4.504 187,488 -0.01(-0.18%)
Aug 28, 2017 4.652 4.664 4.472 4.513 155,194 -0.09(-1.96%)
Aug 25, 2017 4.636 4.685 4.587 4.603 212,320 -0.03(-0.71%)
Aug 24, 2017 4.619 4.669 4.603 4.636 152,316 +0.05(+1.07%)
Aug 23, 2017 4.538 4.627 4.538 4.587 121,926 -0.01(-0.18%)
Aug 22, 2017 4.603 4.627 4.551 4.595 203,304 +0.02(+0.53%)
Aug 21, 2017 4.830 4.879 4.456 4.570 332,816 -0.29(-6.02%)
Aug 18, 2017 4.692 4.952 4.692 4.863 146,349 +0.05(+1.01%)
Aug 17, 2017 4.448 4.993 4.058 4.814 204,060 +0.23(+4.96%)
Aug 16, 2017 4.652 4.823 4.587 4.587 70,279 -0.07(-1.57%)
Aug 15, 2017 4.676 4.717 4.619 4.660 160,591 +0.01(+0.17%)
Aug 14, 2017 4.489 4.684 4.489 4.652 167,708 +0.11(+2.51%)
Aug 11, 2017 4.562 4.635 4.432 4.538 113,700 -0.02(-0.53%)
Aug 10, 2017 4.749 4.757 4.562 4.562 106,111 -0.20(-4.10%)
Aug 09, 2017 4.839 4.912 4.717 4.757 162,289 -0.12(-2.50%)
Aug 08, 2017 4.887 4.993 4.842 4.879 275,067 -0.05(-0.99%)
Aug 07, 2017 5.074 5.107 4.737 4.928 232,104 -0.24(-4.57%)
Aug 04, 2017 6.132 6.132 5.042 5.164 766,532 -1.06(-16.99%)
Aug 03, 2017 6.254 6.254 6.123 6.221 99,610 -0.03(-0.52%)
Aug 02, 2017 6.725 6.725 6.148 6.254 264,083 -0.50(-7.35%)
Aug 01, 2017 6.831 6.920 6.685 6.750 192,457 -0.06(-0.84%)
Jul 31, 2017 6.935 6.807 6.807 60,812 -0.05(-0.71%)
Jul 28, 2017 6.668 6.872 6.667 6.855 81,266 +0.19(+2.80%)
Jul 27, 2017 6.823 6.977 6.636 6.668 215,977 -0.15(-2.26%)
Jul 26, 2017 7.034 7.034 6.790 6.823 119,090 -0.16(-2.33%)
Jul 25, 2017 7.197 7.278 6.961 6.985 148,869 -0.19(-2.61%)
Jul 24, 2017 7.238 7.262 7.099 7.173 32,044 -0.04(-0.56%)
Jul 21, 2017 7.384 7.384 7.197 7.213 168,614 -0.12(-1.66%)
Jul 20, 2017 7.416 7.425 7.294 7.335 35,610 -0.03(-0.44%)
Jul 19, 2017 7.327 7.465 7.327 7.368 34,721 +0.04(+0.55%)
Jul 18, 2017 7.278 7.368 7.205 7.327 51,382 -0.01(-0.11%)
Jul 17, 2017 7.327 7.457 7.303 7.335 64,318 -0.01(-0.11%)
Jul 14, 2017 7.229 7.416 7.221 7.343 48,286 +0.09(+1.23%)
Jul 13, 2017 7.156 7.270 7.083 7.254 49,080 +0.09(+1.25%)
Jul 12, 2017 7.140 7.392 7.140 7.164 114,670 +0.05(+0.69%)
Jul 11, 2017 7.148 7.156 7.075 7.116 32,279 -0.07(-0.91%)
Jul 10, 2017 7.189 7.262 7.042 7.181 113,165 -0.03(-0.45%)
Jul 07, 2017 7.278 7.319 7.181 7.213 47,117 -0.03(-0.45%)
Jul 06, 2017 7.221 7.311 7.205 7.246 35,073 -0.05(-0.67%)
Jul 05, 2017 7.376 7.376 7.205 7.294 42,706 -0.12(-1.64%)
Jul 03, 2017 7.376 7.538 7.376 7.416 18,392 +0.06(+0.77%)
Jun 30, 2017 7.490 7.518 7.286 7.360 50,028 -0.09(-1.20%)
Jun 29, 2017 7.571 7.725 7.425 7.449 138,274 -0.07(-0.87%)
Jun 28, 2017 7.343 7.652 7.319 7.514 79,022 +0.18(+2.44%)
Jun 27, 2017 7.164 7.441 7.093 7.335 80,982 +0.19(+2.62%)
Jun 26, 2017 7.107 7.197 7.067 7.148 73,997 +0.02(+0.34%)
Jun 23, 2017 7.124 504,217 +0.13(+1.86%)
Jun 22, 2017 7.059 7.233 6.863 6.994 233,536 -0.06(-0.81%)
Jun 21, 2017 7.327 7.343 7.034 7.051 58,920 -0.28(-3.88%)
Jun 20, 2017 7.351 7.425 7.303 7.335 37,958 -0.07(-0.99%)
Jun 19, 2017 7.400 7.465 7.278 7.408 48,782 +0.02(+0.33%)
Jun 16, 2017 7.473 7.543 7.327 7.384 122,284 -0.16(-2.16%)
Jun 15, 2017 7.303 7.644 7.303 7.547 54,505 +0.16(+2.20%)
Jun 14, 2017 7.408 7.490 7.246 7.384 38,933 +0.01(+0.11%)
Jun 13, 2017 7.457 7.490 7.294 7.376 54,875 -0.07(-0.87%)
Jun 12, 2017 7.595 7.758 7.400 7.441 63,837 -0.15(-2.03%)
Jun 09, 2017 7.473 7.644 7.473 7.595 86,976 +0.11(+1.52%)
Jun 08, 2017 7.164 7.490 7.164 7.482 51,966 +0.29(+4.07%)
Jun 07, 2017 7.303 7.311 7.099 7.189 77,306 +0.01(+0.11%)
Jun 06, 2017 7.116 7.205 7.018 7.181 96,932 -0.02(-0.23%)
Jun 05, 2017 7.286 7.416 7.156 7.197 52,704 -0.13(-1.78%)
Jun 02, 2017 7.270 7.482 7.270 7.327 74,300 -0.01(-0.11%)
Jun 01, 2017 7.181 7.351 7.091 7.335 84,525 +0.15(+2.15%)
May 31, 2017 7.221 7.286 6.920 7.181 144,131 -0.06(-0.79%)
May 30, 2017 7.164 7.351 7.034 7.238 125,201 +0.14(+1.95%)
May 26, 2017 7.042 7.148 6.839 7.099 99,022 +0.07(+0.92%)
May 25, 2017 7.059 7.156 6.912 7.034 87,761 +0.03(+0.46%)
May 24, 2017 7.132 7.246 6.863 7.002 57,381 -0.14(-1.94%)
May 23, 2017 7.075 7.482 7.034 7.140 198,434 +0.07(+0.92%)
May 22, 2017 6.969 7.124 6.904 7.075 72,655 +0.11(+1.52%)
May 19, 2017 6.904 7.075 6.863 6.969 86,241 +0.07(+0.94%)
May 18, 2017 6.750 7.059 6.713 6.904 93,934 +0.09(+1.31%)
May 17, 2017 6.994 7.051 6.780 6.815 78,585 -0.28(-3.90%)
May 16, 2017 7.238 7.319 7.010 7.091 120,880 -0.15(-2.02%)
May 15, 2017 6.985 7.278 6.977 7.238 121,469 +0.24(+3.49%)
May 12, 2017 7.042 7.113 6.945 6.994 82,571 -0.11(-1.60%)
May 11, 2017 7.164 7.205 7.026 7.107 66,762 -0.13(-1.80%)
May 10, 2017 7.368 7.384 7.173 7.238 64,357 -0.01(-0.11%)
May 09, 2017 7.205 7.335 7.156 7.246 86,274 +0.02(+0.34%)
May 08, 2017 7.197 7.278 7.148 7.221 87,817 +0.01(+0.11%)
May 05, 2017 7.303 7.416 7.002 7.213 145,666 -0.09(-1.22%)
May 04, 2017 7.156 7.327 7.059 7.303 100,571 +0.19(+2.63%)
May 03, 2017 7.253 7.253 7.002 7.116 113,674 -0.14(-1.90%)
May 02, 2017 7.140 7.310 7.002 7.253 115,424 +0.10(+1.36%)
May 01, 2017 7.245 7.261 7.002 7.156 98,831 -0.18(-2.43%)
Apr 28, 2017 7.471 7.512 7.196 7.334 295,700 -0.19(-2.47%)
Apr 27, 2017 7.682 7.803 7.439 7.520 279,087 -0.21(-2.72%)
Apr 26, 2017 7.859 7.973 7.706 7.730 120,847 -0.14(-1.75%)
Apr 25, 2017 8.078 8.086 7.859 7.868 69,607 -0.18(-2.21%)
Apr 24, 2017 7.682 8.062 7.669 8.045 125,224 +0.53(+7.10%)
Apr 21, 2017 7.423 7.665 7.390 7.512 606,808 +0.02(+0.32%)
Apr 20, 2017 7.641 7.649 7.277 7.488 311,394 -0.23(-2.94%)
Apr 19, 2017 7.868 7.868 7.536 7.714 167,613 +0.07(+0.95%)
Apr 18, 2017 7.463 7.900 7.463 7.641 135,507 +0.14(+1.83%)
Apr 17, 2017 7.399 7.528 7.395 7.504 55,540 +0.12(+1.64%)
Apr 13, 2017 7.447 7.657 7.374 7.382 68,639 -0.11(-1.51%)
Apr 12, 2017 7.738 7.746 7.479 7.496 40,477 -0.31(-3.94%)
Apr 11, 2017 7.738 7.876 7.710 7.803 125,543 +0.04(+0.52%)
Apr 10, 2017 7.690 7.916 7.682 7.762 46,545 +0.03(+0.42%)
Apr 07, 2017 7.601 7.868 7.601 7.730 31,879 +0.07(+0.95%)
Apr 06, 2017 7.479 7.706 7.471 7.657 63,508 +0.18(+2.38%)
Apr 05, 2017 7.620 7.811 7.471 7.479 81,258 -0.22(-2.84%)
Apr 04, 2017 7.884 7.892 7.585 7.698 53,771 -0.18(-2.26%)
Apr 03, 2017 8.151 8.256 7.868 7.876 53,757 -0.28(-3.47%)
Mar 31, 2017 7.965 8.280 7.965 8.159 156,171 +0.14(+1.71%)
Mar 30, 2017 7.827 8.086 7.827 8.021 106,719 +0.19(+2.37%)
Mar 29, 2017 7.884 7.981 7.811 7.835 49,937 -0.10(-1.22%)
Mar 28, 2017 7.843 8.037 7.746 7.932 38,448 +0.01(+0.10%)
Mar 27, 2017 7.738 7.989 7.650 7.924 47,249 +0.07(+0.93%)
Mar 24, 2017 7.811 8.037 7.762 7.851 40,173 +0.07(+0.94%)
Mar 23, 2017 7.730 7.916 7.710 7.779 22,476 +0.05(+0.63%)
Mar 22, 2017 7.746 7.892 7.682 7.730 63,071 -0.04(-0.52%)
Mar 21, 2017 7.859 7.892 7.657 7.771 67,810 -0.06(-0.72%)
Mar 20, 2017 7.859 7.932 7.719 7.827 49,321 -0.03(-0.41%)
Mar 17, 2017 7.876 7.973 7.795 7.859 114,840 -0.06(-0.72%)
Mar 16, 2017 7.892 8.086 7.787 7.916 54,396 +0.08(+1.03%)
Mar 15, 2017 7.673 7.916 7.673 7.835 40,726 +0.19(+2.43%)
Mar 14, 2017 7.633 7.714 7.593 7.649 44,753 -0.02(-0.21%)
Mar 13, 2017 7.754 7.782 7.641 7.665 35,451 -0.10(-1.25%)
Mar 10, 2017 7.884 7.888 7.625 7.762 65,667 -0.08(-1.03%)
Mar 09, 2017 7.924 7.989 7.762 7.843 158,125 -0.15(-1.92%)
Mar 08, 2017 8.110 8.110 7.957 7.997 44,470 -0.06(-0.70%)
Mar 07, 2017 8.142 8.211 8.021 8.054 104,944 -0.07(-0.90%)
Mar 06, 2017 8.013 8.151 7.997 8.126 62,386 +0.03(+0.40%)
Mar 03, 2017 8.037 8.159 7.997 8.094 68,634 +0.10(+1.21%)
Mar 02, 2017 8.126 8.126 7.876 7.997 86,357 -0.14(-1.69%)
Mar 01, 2017 8.183 8.215 8.054 8.134 56,531 +0.15(+1.82%)
Feb 28, 2017 8.126 8.159 7.884 7.989 101,463 -0.18(-2.18%)
Feb 27, 2017 8.264 8.264 8.005 8.167 70,776 -0.08(-0.98%)
Feb 24, 2017 8.159 8.256 8.045 8.248 81,474 +0.06(+0.79%)
Feb 23, 2017 8.312 8.341 7.940 8.183 143,839 -0.15(-1.84%)
Feb 22, 2017 8.442 8.531 8.167 8.337 160,422 -0.25(-2.92%)
Feb 21, 2017 8.086 8.636 8.086 8.587 142,696 +0.54(+6.73%)
Feb 17, 2017 8.045 8.045 8.045 0 +0.12(+1.53%)
Feb 16, 2017 7.997 8.037 7.884 7.924 28,205 -0.06(-0.81%)
Feb 15, 2017 7.932 8.068 7.892 7.989 33,636 +0.03(+0.41%)
Feb 14, 2017 7.965 7.973 7.884 7.957 86,815 +0.00(+0.00%)
Feb 13, 2017 8.005 8.078 7.884 7.957 68,910 -0.05(-0.61%)
Feb 10, 2017 8.078 8.086 7.900 8.005 59,150 -0.04(-0.50%)
Feb 09, 2017 8.078 8.126 8.013 8.045 132,695 -0.05(-0.60%)
Feb 08, 2017 8.159 8.207 8.021 8.094 161,297 -0.05(-0.60%)
Feb 07, 2017 8.288 8.353 7.957 8.142 120,272 -0.06(-0.79%)
Feb 06, 2017 8.086 8.244 8.078 8.207 140,945 +0.13(+1.60%)
Feb 03, 2017 7.730 8.078 7.714 8.078 207,942 +0.39(+5.05%)
Feb 02, 2017 7.568 7.722 7.471 7.690 148,004 +0.14(+1.82%)
Feb 01, 2017 7.737 7.793 7.552 7.552 55,879 -0.10(-1.37%)
Jan 31, 2017 7.834 7.914 7.625 7.657 74,983 -0.27(-3.35%)
Jan 30, 2017 7.978 8.107 7.842 7.922 111,108 -0.14(-1.70%)
Jan 27, 2017 8.067 8.188 8.035 8.059 182,275 +0.08(+1.01%)
Jan 26, 2017 7.729 8.131 7.729 7.978 358,059 +0.56(+7.59%)
Jan 25, 2017 7.271 7.415 7.158 7.415 65,478 +0.23(+3.25%)
Jan 24, 2017 6.965 7.239 6.941 7.182 109,358 +0.28(+4.08%)
Jan 23, 2017 6.820 7.029 6.772 6.901 118,264 +0.08(+1.18%)
Jan 20, 2017 6.772 7.070 6.756 6.820 306,289 +0.06(+0.83%)
Jan 19, 2017 7.054 7.062 6.684 6.764 116,124 -0.34(-4.76%)
Jan 18, 2017 7.303 7.319 7.046 7.102 80,087 -0.23(-3.18%)
Jan 17, 2017 7.496 7.560 7.239 7.335 63,306 -0.17(-2.25%)
Jan 13, 2017 7.504 7.504 7.504 0 +0.10(+1.41%)
Jan 12, 2017 7.367 7.576 7.367 7.399 157,179 -0.28(-3.66%)
Jan 11, 2017 7.609 7.802 7.609 7.681 51,764 -0.01(-0.10%)
Jan 10, 2017 7.456 7.721 7.448 7.689 57,826 +0.24(+3.24%)
Jan 09, 2017 7.617 7.641 7.448 7.448 65,020 -0.23(-2.93%)
Jan 06, 2017 7.737 7.834 7.641 7.673 102,616 -0.08(-1.04%)
Jan 05, 2017 7.890 7.930 7.633 7.753 73,961 -0.18(-2.23%)
Jan 04, 2017 7.938 7.978 7.773 7.930 78,162 +0.01(+0.10%)
Jan 03, 2017 7.866 7.958 7.761 7.922 54,247 +0.09(+1.13%)
Dec 30, 2016 7.834 7.834 7.834 0 -0.01(-0.10%)
Dec 29, 2016 7.777 7.878 7.729 7.842 57,919 +0.11(+1.46%)
Dec 28, 2016 7.723 7.818 7.625 7.729 52,770 -0.03(-0.41%)
Dec 27, 2016 7.753 7.954 7.729 7.761 63,884 -0.01(-0.10%)
Dec 23, 2016 7.769 7.769 7.769 0 -0.01(-0.10%)
Dec 22, 2016 7.938 7.938 7.729 7.777 67,302 -0.13(-1.63%)
Dec 21, 2016 8.131 8.163 7.890 7.906 66,996 -0.27(-3.34%)
Dec 20, 2016 8.163 8.276 8.035 8.180 81,559 +0.05(+0.59%)
Dec 19, 2016 8.163 8.228 8.051 8.131 70,485 +0.01(+0.10%)
Dec 16, 2016 8.075 8.324 7.954 8.123 211,821 +0.02(+0.30%)
Dec 15, 2016 7.810 8.163 7.777 8.099 88,363 +0.27(+3.49%)
Dec 14, 2016 7.826 8.091 7.810 7.826 91,435 -0.26(-3.18%)
Dec 13, 2016 8.131 8.292 8.051 8.083 84,120 -0.02(-0.30%)
Dec 12, 2016 8.123 8.172 7.850 8.107 66,586 +0.01(+0.10%)
Dec 09, 2016 8.147 8.236 7.938 8.099 99,466 -0.02(-0.30%)
Dec 08, 2016 8.019 8.220 7.858 8.123 104,116 +0.13(+1.61%)
Dec 07, 2016 7.850 8.043 7.793 7.995 71,549 +0.08(+1.02%)
Dec 06, 2016 7.906 7.962 7.649 7.914 86,514 +0.04(+0.51%)
Dec 05, 2016 7.697 7.970 7.697 7.874 97,353 +0.24(+3.16%)
Dec 02, 2016 8.019 8.099 7.287 7.633 176,880 -0.41(-5.10%)
Dec 01, 2016 7.922 8.131 7.701 8.043 163,520 +0.14(+1.83%)
Nov 30, 2016 7.818 7.978 7.738 7.898 117,704 +0.14(+1.87%)
Nov 29, 2016 8.027 8.196 7.697 7.753 117,685 -0.23(-2.82%)
Nov 28, 2016 7.978 8.115 7.914 7.978 64,877 -0.04(-0.50%)
Nov 25, 2016 8.172 8.172 7.922 8.019 35,655 -0.15(-1.87%)
Nov 23, 2016 8.172 8.172 8.172 0 +0.14(+1.70%)
Nov 22, 2016 7.914 8.059 7.834 8.035 63,945 +0.17(+2.15%)
Nov 21, 2016 7.785 7.890 7.777 7.866 76,011 +0.06(+0.82%)
Nov 18, 2016 7.761 7.846 7.665 7.802 88,160 +0.08(+1.04%)
Nov 17, 2016 7.850 8.001 7.681 7.721 70,563 -0.12(-1.54%)
Nov 16, 2016 7.745 7.866 7.713 7.842 96,852 +0.10(+1.25%)
Nov 15, 2016 7.866 7.866 7.601 7.745 107,860 -0.08(-1.03%)
Nov 14, 2016 7.890 8.075 7.705 7.826 118,217 -0.01(-0.10%)
Nov 11, 2016 7.625 7.946 7.568 7.834 158,592 +0.28(+3.73%)
Nov 10, 2016 7.287 7.576 7.279 7.552 132,092 +0.36(+5.03%)
Nov 09, 2016 6.571 7.214 6.571 7.190 105,797 +0.55(+8.23%)
Nov 08, 2016 6.635 6.708 6.555 6.643 58,243 +0.01(+0.12%)
Nov 07, 2016 6.676 6.851 6.619 6.635 110,534 +0.02(+0.24%)
Nov 04, 2016 6.820 6.820 6.571 6.619 95,324 -0.16(-2.37%)
Nov 03, 2016 6.531 6.796 6.531 6.780 108,665 +0.12(+1.81%)
Nov 02, 2016 6.779 6.779 6.532 6.659 119,166 -0.14(-2.12%)
Nov 01, 2016 6.787 7.027 6.667 6.803 368,708 -0.07(-1.05%)
Oct 31, 2016 7.067 7.067 6.859 6.875 343,589 -0.25(-3.48%)
Oct 28, 2016 6.923 7.131 6.907 7.123 306,051 +0.06(+0.79%)
Oct 27, 2016 8.314 8.314 7.011 7.067 827,181 -1.25(-15.00%)
Oct 26, 2016 8.426 8.474 8.011 8.314 51,588 -0.16(-1.89%)
Oct 25, 2016 8.498 8.602 8.458 8.474 68,106 -0.16(-1.85%)
Oct 24, 2016 8.682 8.794 8.130 8.634 70,172 +0.04(+0.47%)
Oct 21, 2016 8.338 8.610 8.338 8.594 57,668 +0.18(+2.09%)
Oct 20, 2016 8.538 8.538 8.370 8.418 49,870 -0.14(-1.68%)
Oct 19, 2016 8.530 8.618 8.418 8.562 70,317 +0.04(+0.47%)
Oct 18, 2016 8.594 8.634 8.418 8.522 32,405 -0.02(-0.28%)
Oct 17, 2016 8.426 8.578 8.346 8.546 111,470 +0.06(+0.75%)
Oct 14, 2016 8.426 8.514 8.298 8.482 40,367 +0.07(+0.86%)
Oct 13, 2016 8.394 8.450 8.250 8.410 100,175 -0.04(-0.47%)
Oct 12, 2016 8.434 8.506 8.306 8.450 35,997 +0.05(+0.57%)
Oct 11, 2016 8.570 8.570 8.369 8.402 56,823 -0.17(-1.96%)
Oct 10, 2016 8.330 8.626 8.330 8.570 67,756 +0.26(+3.08%)
Oct 07, 2016 8.474 8.474 8.306 8.314 35,170 -0.15(-1.79%)
Oct 06, 2016 8.442 8.498 8.378 8.466 58,392 +0.04(+0.47%)
Oct 05, 2016 8.402 8.698 8.290 8.426 289,736 +0.00(+0.00%)
Oct 04, 2016 8.714 8.714 7.995 8.426 231,003 -0.29(-3.30%)
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.