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 )

15.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2008 5.353 5.353 5.045 5.163 175,006 -0.26(-4.84%)
Sep 30, 2008 5.596 5.642 5.170 5.425 296,289 -0.15(-2.71%)
Sep 29, 2008 5.747 5.747 5.511 5.576 348,842 -0.30(-5.03%)
Sep 26, 2008 5.852 5.965 5.688 5.871 158,736 -0.10(-1.76%)
Sep 25, 2008 5.806 6.062 5.780 5.976 195,783 +0.22(+3.88%)
Sep 24, 2008 5.839 6.049 5.753 5.753 140,487 -0.07(-1.24%)
Sep 23, 2008 6.239 6.239 5.806 5.826 192,100 -0.40(-6.43%)
Sep 22, 2008 6.560 6.639 6.134 6.226 319,917 -0.36(-5.48%)
Sep 19, 2008 6.528 6.882 6.298 6.587 990,674 +0.24(+3.72%)
Sep 18, 2008 5.668 6.357 5.471 6.350 701,810 +0.81(+14.56%)
Sep 17, 2008 5.891 6.068 5.478 5.543 309,328 -0.32(-5.48%)
Sep 16, 2008 5.425 5.865 5.412 5.865 506,214 +0.30(+5.30%)
Sep 15, 2008 5.806 6.062 5.530 5.570 165,330 -0.51(-8.41%)
Sep 12, 2008 6.095 6.101 5.990 6.081 121,597 -0.07(-1.07%)
Sep 11, 2008 6.252 6.482 5.924 6.147 273,159 -0.20(-3.20%)
Sep 10, 2008 6.055 6.455 5.629 6.350 219,934 +0.41(+6.96%)
Sep 09, 2008 6.035 6.285 5.898 5.937 221,530 -0.07(-1.20%)
Sep 08, 2008 5.911 6.055 5.852 6.009 228,374 +0.35(+6.14%)
Sep 05, 2008 5.701 5.917 5.622 5.662 179,848 -0.07(-1.15%)
Sep 04, 2008 6.062 6.154 5.681 5.727 236,270 -0.37(-6.13%)
Sep 03, 2008 5.629 6.199 5.629 6.101 279,207 +0.47(+8.39%)
Sep 02, 2008 5.747 5.865 5.589 5.629 107,206 -0.03(-0.58%)
Aug 29, 2008 5.970 5.970 5.616 5.662 124,739 -0.32(-5.37%)
Aug 28, 2008 5.767 5.983 5.701 5.983 163,112 +0.21(+3.64%)
Aug 27, 2008 5.557 5.799 5.557 5.773 161,214 +0.20(+3.65%)
Aug 26, 2008 5.701 5.806 5.511 5.570 315,000 -0.12(-2.19%)
Aug 25, 2008 5.852 5.957 5.694 5.694 143,227 -0.20(-3.34%)
Aug 22, 2008 5.576 5.963 5.484 5.891 279,236 +0.36(+6.52%)
Aug 21, 2008 5.609 5.694 5.478 5.530 386,859 -0.17(-2.99%)
Aug 20, 2008 5.150 5.701 5.150 5.701 599,272 +0.54(+10.56%)
Aug 19, 2008 5.183 5.307 5.150 5.156 298,529 -0.09(-1.75%)
Aug 18, 2008 5.334 5.484 5.229 5.248 406,526 -0.05(-0.99%)
Aug 15, 2008 5.084 5.320 5.045 5.301 763,216 +0.41(+8.46%)
Aug 14, 2008 4.756 5.379 4.605 4.887 1,919,427 -2.09(-29.98%)
Aug 13, 2008 6.869 7.118 6.790 6.980 83,989 +0.08(+1.14%)
Aug 12, 2008 7.006 7.085 6.511 6.901 188,743 -0.14(-1.96%)
Aug 11, 2008 6.692 7.157 6.521 7.039 193,758 +0.35(+5.20%)
Aug 08, 2008 6.154 6.741 6.154 6.692 167,060 +0.51(+8.28%)
Aug 07, 2008 6.416 6.488 6.173 6.180 113,442 -0.28(-4.27%)
Aug 06, 2008 6.416 6.482 6.180 6.455 70,124 +0.01(+0.10%)
Aug 05, 2008 6.009 6.462 6.009 6.449 119,631 +0.54(+9.22%)
Aug 04, 2008 6.042 6.055 5.878 5.904 97,728 -0.13(-2.17%)
Aug 01, 2008 6.134 6.160 5.970 6.035 135,559 -0.02(-0.33%)
Jul 31, 2008 6.423 6.521 6.042 6.055 197,888 -0.43(-6.67%)
Jul 30, 2008 6.678 6.796 6.468 6.488 233,673 -0.12(-1.88%)
Jul 29, 2008 6.613 6.672 5.990 6.613 127,179 +0.54(+8.86%)
Jul 28, 2008 6.350 6.350 6.022 6.075 112,212 -0.31(-4.83%)
Jul 25, 2008 6.239 6.508 6.239 6.383 113,404 +0.21(+3.40%)
Jul 24, 2008 6.291 6.350 6.140 6.173 120,626 -0.09(-1.47%)
Jul 23, 2008 6.423 6.536 6.252 6.265 161,554 -0.15(-2.35%)
Jul 22, 2008 5.917 6.429 5.917 6.416 172,916 +0.46(+7.71%)
Jul 21, 2008 5.970 6.095 5.812 5.957 131,972 +0.01(+0.11%)
Jul 18, 2008 6.206 6.206 5.845 5.950 332,209 -0.26(-4.12%)
Jul 17, 2008 6.127 6.226 5.917 6.206 727,829 +0.14(+2.27%)
Jul 16, 2008 5.799 6.095 5.694 6.068 243,989 +0.28(+4.88%)
Jul 15, 2008 5.701 5.904 5.511 5.786 318,208 +0.00(+0.00%)
Jul 14, 2008 5.819 5.839 5.681 5.786 194,484 +0.03(+0.57%)
Jul 11, 2008 5.616 5.858 5.491 5.753 230,145 +0.08(+1.39%)
Jul 10, 2008 5.583 5.740 5.458 5.675 266,284 +0.12(+2.13%)
Jul 09, 2008 5.576 5.734 5.491 5.557 231,923 -0.01(-0.12%)
Jul 08, 2008 5.130 5.563 5.091 5.563 269,567 +0.45(+8.72%)
Jul 07, 2008 5.124 5.360 5.104 5.117 231,279 +0.03(+0.65%)
Jul 04, 2008 5.032 5.209 4.992 5.084 147,659 +0.00(+0.00%)
Jul 03, 2008 5.032 5.209 4.992 5.084 147,659 +0.07(+1.31%)
Jul 02, 2008 5.117 5.267 4.986 5.019 272,829 -0.10(-2.05%)
Jul 01, 2008 5.261 5.334 5.071 5.124 289,202 -0.20(-3.82%)
Jun 30, 2008 5.307 5.432 5.274 5.327 286,969 -0.03(-0.49%)
Jun 27, 2008 5.576 5.622 5.340 5.353 558,317 -0.22(-4.00%)
Jun 26, 2008 5.773 5.970 5.491 5.576 419,027 -0.28(-4.82%)
Jun 25, 2008 5.885 6.016 5.799 5.858 282,780 -0.03(-0.45%)
Jun 24, 2008 5.871 6.029 5.862 5.885 302,721 +0.03(+0.56%)
Jun 23, 2008 5.976 6.016 5.839 5.852 197,060 -0.07(-1.11%)
Jun 20, 2008 6.009 6.173 5.858 5.917 303,938 -0.12(-1.96%)
Jun 19, 2008 5.924 6.055 5.819 6.035 174,447 +0.12(+2.11%)
Jun 18, 2008 6.154 6.285 5.904 5.911 268,461 -0.30(-4.76%)
Jun 17, 2008 6.350 6.364 6.154 6.206 155,097 -0.13(-2.07%)
Jun 16, 2008 6.350 6.541 6.245 6.337 247,661 -0.16(-2.52%)
Jun 13, 2008 6.318 6.501 6.259 6.501 155,477 +0.24(+3.77%)
Jun 12, 2008 6.416 6.573 6.245 6.265 266,724 -0.09(-1.44%)
Jun 11, 2008 6.593 6.731 6.350 6.357 222,513 -0.26(-3.96%)
Jun 10, 2008 6.580 6.692 6.514 6.619 305,072 +0.04(+0.60%)
Jun 09, 2008 6.298 6.646 6.167 6.580 467,850 +0.31(+4.92%)
Jun 06, 2008 6.587 6.659 6.272 6.272 346,199 -0.37(-5.63%)
Jun 05, 2008 6.449 6.665 6.442 6.646 334,169 +0.20(+3.16%)
Jun 04, 2008 6.659 6.705 6.311 6.442 357,821 -0.26(-3.91%)
Jun 03, 2008 6.829 6.960 6.541 6.705 432,297 -0.09(-1.26%)
Jun 02, 2008 6.941 7.013 6.724 6.790 306,320 -0.19(-2.73%)
May 30, 2008 7.013 7.079 6.974 6.980 180,514 -0.01(-0.19%)
May 29, 2008 6.980 7.111 6.921 6.993 146,944 -0.01(-0.09%)
May 28, 2008 7.085 7.085 6.862 7.000 145,784 -0.04(-0.56%)
May 27, 2008 6.777 7.085 6.777 7.039 142,570 +0.26(+3.77%)
May 26, 2008 6.895 6.921 6.737 6.783 182,175 +0.00(+0.00%)
May 23, 2008 6.895 6.921 6.737 6.783 182,175 -0.14(-2.08%)
May 22, 2008 6.895 7.144 6.895 6.928 145,785 +0.03(+0.48%)
May 21, 2008 7.111 7.256 6.836 6.895 204,769 -0.18(-2.60%)
May 20, 2008 6.974 7.085 6.862 7.079 313,216 +0.09(+1.31%)
May 19, 2008 7.275 7.311 6.980 6.987 306,492 -0.24(-3.36%)
May 16, 2008 7.164 7.275 6.888 7.229 181,235 +0.11(+1.57%)
May 15, 2008 7.098 7.315 6.921 7.118 173,930 +0.01(+0.18%)
May 14, 2008 7.164 7.289 7.085 7.105 181,687 +0.00(+0.00%)
May 13, 2008 7.216 7.256 7.105 7.105 171,912 -0.10(-1.37%)
May 12, 2008 7.079 7.216 6.915 7.203 301,182 +0.15(+2.14%)
May 09, 2008 6.777 7.079 6.757 7.052 184,163 +0.18(+2.58%)
May 08, 2008 7.013 7.065 6.646 6.875 349,437 -0.09(-1.32%)
May 07, 2008 7.164 7.184 6.960 6.967 155,489 -0.18(-2.48%)
May 06, 2008 7.065 7.210 7.033 7.144 287,960 +0.03(+0.37%)
May 05, 2008 7.046 7.157 7.033 7.118 205,813 +0.03(+0.46%)
May 02, 2008 7.184 7.184 7.033 7.085 359,551 -0.12(-1.64%)
May 01, 2008 7.197 7.334 7.052 7.203 246,881 +0.01(+0.18%)
Apr 30, 2008 7.308 7.400 7.144 7.190 204,537 -0.08(-1.08%)
Apr 29, 2008 7.446 7.453 7.190 7.269 255,937 -0.17(-2.29%)
Apr 28, 2008 7.341 7.925 7.341 7.439 501,273 -0.12(-1.65%)
Apr 25, 2008 7.794 7.853 7.387 7.564 371,651 -0.18(-2.37%)
Apr 24, 2008 7.118 7.964 7.118 7.748 541,147 -0.20(-2.48%)
Apr 23, 2008 8.443 8.443 7.807 7.945 522,386 -0.57(-6.70%)
Apr 22, 2008 8.653 8.791 8.378 8.515 245,602 -0.20(-2.26%)
Apr 21, 2008 8.528 8.765 8.528 8.712 420,927 +0.15(+1.76%)
Apr 18, 2008 8.817 8.856 8.528 8.561 209,049 -0.05(-0.53%)
Apr 17, 2008 8.679 8.797 8.587 8.607 163,501 -0.17(-1.94%)
Apr 16, 2008 8.719 8.955 8.699 8.778 191,321 +0.16(+1.90%)
Apr 15, 2008 8.568 8.784 8.371 8.614 499,062 +0.09(+1.00%)
Apr 14, 2008 8.522 8.830 8.463 8.528 158,911 -0.01(-0.15%)
Apr 11, 2008 8.712 8.902 8.509 8.542 256,681 -0.30(-3.34%)
Apr 10, 2008 8.686 8.981 8.653 8.837 120,376 +0.16(+1.89%)
Apr 09, 2008 8.942 9.034 8.666 8.673 225,516 -0.24(-2.72%)
Apr 08, 2008 8.988 9.217 8.870 8.915 157,582 -0.16(-1.81%)
Apr 07, 2008 9.243 9.316 9.060 9.079 145,238 -0.10(-1.14%)
Apr 04, 2008 9.119 9.283 9.079 9.184 257,955 +0.09(+1.01%)
Apr 03, 2008 9.132 9.204 8.961 9.093 254,262 -0.14(-1.49%)
Apr 02, 2008 9.178 9.453 9.086 9.230 222,856 +0.03(+0.36%)
Apr 01, 2008 8.929 9.243 8.725 9.198 501,425 +0.53(+6.13%)
Mar 31, 2008 8.719 9.178 8.594 8.666 587,556 -0.97(-10.07%)
Mar 28, 2008 9.722 9.886 9.558 9.637 489,465 -0.07(-0.68%)
Mar 27, 2008 9.939 10.04 9.663 9.703 92,716 -0.21(-2.12%)
Mar 26, 2008 9.952 10.02 9.762 9.913 115,954 -0.12(-1.24%)
Mar 25, 2008 9.171 10.20 9.171 10.04 563,609 +0.89(+9.68%)
Mar 24, 2008 8.778 9.309 8.778 9.152 246,090 +0.39(+4.49%)
Mar 21, 2008 8.935 9.119 8.686 8.758 524,593 +0.00(+0.00%)
Mar 20, 2008 8.935 9.119 8.686 8.758 524,593 -0.06(-0.67%)
Mar 19, 2008 9.020 9.145 8.817 8.817 210,349 -0.27(-2.96%)
Mar 18, 2008 8.358 9.145 8.299 9.086 312,897 +0.94(+11.51%)
Mar 17, 2008 8.115 8.443 8.095 8.148 244,931 -0.21(-2.51%)
Mar 14, 2008 8.692 8.692 8.253 8.358 197,334 -0.28(-3.19%)
Mar 13, 2008 8.364 8.686 8.338 8.633 264,714 +0.19(+2.25%)
Mar 12, 2008 8.601 8.706 8.430 8.443 194,899 -0.14(-1.68%)
Mar 11, 2008 8.364 8.594 8.273 8.587 233,110 +0.33(+4.05%)
Mar 10, 2008 8.364 8.417 8.200 8.253 199,340 -0.11(-1.33%)
Mar 07, 2008 8.371 8.902 8.292 8.364 330,875 -0.10(-1.24%)
Mar 06, 2008 8.909 9.001 8.469 8.469 201,955 -0.51(-5.63%)
Mar 05, 2008 8.876 9.066 8.805 8.975 195,146 +0.13(+1.48%)
Mar 04, 2008 8.627 8.942 8.587 8.843 261,077 +0.14(+1.66%)
Mar 03, 2008 8.745 8.994 8.528 8.699 284,824 -0.02(-0.23%)
Feb 29, 2008 8.915 9.060 8.692 8.719 295,543 -0.27(-2.99%)
Feb 28, 2008 9.066 9.289 8.961 8.988 635,321 -0.09(-1.01%)
Feb 27, 2008 9.230 9.381 9.053 9.079 193,417 -0.05(-0.50%)
Feb 26, 2008 8.640 9.178 8.640 9.125 228,700 +0.33(+3.73%)
Feb 25, 2008 8.286 8.850 8.286 8.797 248,404 +0.53(+6.43%)
Feb 22, 2008 8.253 8.482 8.056 8.266 307,367 +0.05(+0.64%)
Feb 21, 2008 8.883 9.165 8.187 8.214 415,484 -0.58(-6.64%)
Feb 20, 2008 8.620 8.876 8.456 8.797 286,684 +0.14(+1.59%)
Feb 19, 2008 8.778 8.961 8.378 8.660 381,565 +0.00(+0.00%)
Feb 18, 2008 8.502 8.738 8.476 8.660 239,825 +0.00(+0.00%)
Feb 15, 2008 8.502 8.738 8.476 8.660 239,825 +0.12(+1.46%)
Feb 14, 2008 9.086 9.204 8.430 8.535 354,432 -0.54(-5.93%)
Feb 13, 2008 8.496 9.178 8.496 9.073 481,415 +0.68(+8.05%)
Feb 12, 2008 8.450 8.574 8.358 8.397 258,018 +0.01(+0.08%)
Feb 11, 2008 8.273 8.463 8.141 8.391 300,366 +0.16(+1.91%)
Feb 08, 2008 7.879 8.437 7.879 8.233 265,781 +0.14(+1.70%)
Feb 07, 2008 7.951 8.240 7.846 8.095 397,308 +0.08(+0.98%)
Feb 06, 2008 8.043 8.568 7.958 8.017 327,039 +0.05(+0.66%)
Feb 05, 2008 8.528 8.738 7.951 7.964 425,035 -0.73(-8.45%)
Feb 04, 2008 8.712 8.758 8.463 8.699 383,990 +0.16(+1.84%)
Feb 01, 2008 8.194 8.765 8.056 8.542 506,598 +0.49(+6.03%)
Jan 31, 2008 7.794 8.102 7.748 8.056 371,889 +0.18(+2.33%)
Jan 30, 2008 8.128 8.286 7.813 7.872 297,060 -0.33(-4.00%)
Jan 29, 2008 8.299 8.312 8.004 8.200 268,468 -0.07(-0.79%)
Jan 28, 2008 8.063 8.364 7.754 8.266 413,423 +0.20(+2.52%)
Jan 25, 2008 7.990 8.338 7.990 8.063 253,745 +0.14(+1.82%)
Jan 24, 2008 7.728 8.345 7.721 7.918 484,016 -0.33(-4.05%)
Jan 23, 2008 7.584 8.364 7.518 8.253 542,516 +0.45(+5.80%)
Jan 22, 2008 7.945 8.391 7.610 7.800 530,373 -0.10(-1.25%)
Jan 21, 2008 7.938 8.050 7.597 7.899 391,119 +0.00(+0.00%)
Jan 18, 2008 7.938 8.050 7.597 7.899 391,119 +0.11(+1.43%)
Jan 17, 2008 8.115 8.292 7.715 7.787 344,219 -0.32(-3.96%)
Jan 16, 2008 7.459 8.351 7.459 8.109 699,484 +0.65(+8.71%)
Jan 15, 2008 7.931 8.030 7.407 7.459 430,372 -0.60(-7.41%)
Jan 14, 2008 7.676 8.233 7.669 8.056 413,452 +0.43(+5.68%)
Jan 11, 2008 7.905 8.109 7.512 7.623 712,296 -0.47(-5.83%)
Jan 10, 2008 7.079 8.837 6.823 8.095 2,437,963 +0.60(+7.96%)
Jan 09, 2008 10.11 10.16 5.327 7.498 4,167,111 -3.11(-29.31%)
Jan 08, 2008 11.45 11.56 10.58 10.61 377,725 -0.81(-7.07%)
Jan 07, 2008 11.20 11.65 11.01 11.41 271,317 +0.28(+2.53%)
Jan 04, 2008 11.94 12.06 11.07 11.13 414,364 -0.94(-7.82%)
Jan 03, 2008 11.55 12.23 11.47 12.08 540,255 +0.57(+4.96%)
Jan 02, 2008 12.08 12.10 11.38 11.51 539,056 -0.43(-3.63%)
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.