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 )

15.71 -0.18 (-1.13%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 13, 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 (%)
Mar 31, 2020 3.304 3.522 3.304 3.431 85,256 +0.16(+5.00%)
Mar 30, 2020 3.376 3.512 3.222 3.267 93,767 -0.08(-2.44%)
Mar 27, 2020 3.168 3.513 3.077 3.349 177,493 +0.16(+5.13%)
Mar 26, 2020 2.959 3.369 2.944 3.186 172,651 +0.29(+10.03%)
Mar 25, 2020 2.814 3.159 2.723 2.895 163,039 +0.11(+3.91%)
Mar 24, 2020 2.687 2.895 2.674 2.786 157,496 +0.26(+10.43%)
Mar 23, 2020 2.632 2.832 2.369 2.523 222,208 -0.01(-0.36%)
Mar 20, 2020 2.569 2.986 2.523 2.532 223,988 +0.02(+0.72%)
Mar 19, 2020 2.269 2.596 2.269 2.514 215,410 +0.16(+6.95%)
Mar 18, 2020 2.560 2.619 2.269 2.351 240,747 -0.34(-12.50%)
Mar 17, 2020 2.623 2.847 2.333 2.687 229,498 +0.10(+3.86%)
Mar 16, 2020 3.349 3.408 2.451 2.587 246,365 -1.13(-30.32%)
Mar 13, 2020 3.985 4.810 3.712 3.712 104,667 -0.15(-3.76%)
Mar 12, 2020 4.320 4.429 3.739 3.857 114,697 -0.68(-15.00%)
Mar 11, 2020 4.711 4.801 4.520 4.538 88,440 -0.25(-5.12%)
Mar 10, 2020 4.810 4.910 4.584 4.783 110,281 +0.05(+1.15%)
Mar 09, 2020 5.137 5.201 3.585 4.729 118,589 -0.68(-12.58%)
Mar 06, 2020 5.546 5.609 5.373 5.410 92,768 -0.29(-5.10%)
Mar 05, 2020 5.863 5.909 5.664 5.700 111,429 -0.26(-4.41%)
Mar 04, 2020 5.872 5.972 5.800 5.963 76,628 +0.13(+2.18%)
Mar 03, 2020 6.036 6.181 5.745 5.836 86,545 -0.22(-3.60%)
Mar 02, 2020 6.045 6.199 5.863 6.054 87,920 +0.03(+0.45%)
Feb 28, 2020 5.564 6.081 5.455 6.027 252,523 +0.25(+4.40%)
Feb 27, 2020 6.090 6.090 5.473 5.773 249,832 -0.12(-2.00%)
Feb 26, 2020 6.045 6.140 5.818 5.891 215,144 -0.15(-2.41%)
Feb 25, 2020 6.299 6.399 5.900 6.036 235,866 -0.22(-3.48%)
Feb 24, 2020 6.508 6.580 6.235 6.254 136,354 -0.35(-5.36%)
Feb 21, 2020 6.553 6.626 6.426 6.608 132,652 +0.06(+0.97%)
Feb 20, 2020 6.426 6.608 6.426 6.544 153,864 +0.15(+2.27%)
Feb 19, 2020 6.172 6.526 6.172 6.399 174,530 +0.17(+2.77%)
Feb 18, 2020 6.099 6.263 5.990 6.226 149,359 +0.02(+0.29%)
Feb 14, 2020 6.263 6.335 6.199 6.208 123,617 -0.07(-1.16%)
Feb 13, 2020 6.227 6.290 6.065 6.281 120,444 +0.05(+0.72%)
Feb 12, 2020 6.245 6.290 6.080 6.236 138,838 +0.04(+0.58%)
Feb 11, 2020 5.911 6.227 5.911 6.200 245,330 +0.29(+4.88%)
Feb 10, 2020 6.164 6.209 5.812 5.911 121,621 -0.23(-3.67%)
Feb 07, 2020 6.254 6.290 6.056 6.137 145,262 -0.06(-1.02%)
Feb 06, 2020 6.074 6.290 6.056 6.200 243,879 +0.20(+3.30%)
Feb 05, 2020 5.857 6.056 5.407 6.002 229,156 +0.14(+2.30%)
Feb 04, 2020 5.875 5.947 5.776 5.866 114,902 +0.01(+0.15%)
Feb 03, 2020 5.992 6.002 5.623 5.857 142,888 -0.14(-2.26%)
Jan 31, 2020 5.785 6.038 5.632 5.992 122,624 +0.17(+2.94%)
Jan 30, 2020 5.902 5.974 5.704 5.821 60,596 -0.12(-1.97%)
Jan 29, 2020 5.911 6.173 5.902 5.938 103,529 +0.01(+0.15%)
Jan 28, 2020 5.839 6.011 5.830 5.929 267,150 +0.11(+1.86%)
Jan 27, 2020 5.911 6.083 5.812 5.821 74,134 -0.10(-1.67%)
Jan 24, 2020 6.011 6.011 5.821 5.920 188,763 -0.05(-0.91%)
Jan 23, 2020 5.866 6.011 5.794 5.974 189,220 +0.14(+2.31%)
Jan 22, 2020 5.740 5.857 5.713 5.839 96,470 +0.13(+2.21%)
Jan 21, 2020 5.641 5.857 5.641 5.713 56,984 +0.05(+0.79%)
Jan 17, 2020 5.704 5.704 5.599 5.668 82,674 +0.01(+0.16%)
Jan 16, 2020 5.704 5.713 5.641 5.659 76,003 -0.02(-0.32%)
Jan 15, 2020 5.587 5.713 5.587 5.677 104,842 +0.08(+1.45%)
Jan 14, 2020 5.461 5.641 5.461 5.596 63,701 +0.14(+2.64%)
Jan 13, 2020 5.398 5.632 5.398 5.452 279,460 +0.02(+0.33%)
Jan 10, 2020 5.614 5.686 5.371 5.434 144,929 -0.15(-2.74%)
Jan 09, 2020 5.722 5.875 5.587 5.587 61,913 -0.14(-2.36%)
Jan 08, 2020 5.821 5.965 5.722 5.722 68,645 -0.07(-1.24%)
Jan 07, 2020 5.668 5.830 5.596 5.794 57,470 +0.15(+2.72%)
Jan 06, 2020 5.479 5.740 5.479 5.641 120,990 +0.13(+2.29%)
Jan 03, 2020 5.407 5.542 5.407 5.515 27,410 +0.03(+0.49%)
Jan 02, 2020 5.452 5.578 5.407 5.488 76,487 +0.04(+0.66%)
Dec 31, 2019 5.416 5.569 5.416 5.452 54,376 +0.04(+0.67%)
Dec 30, 2019 5.515 5.542 5.407 5.416 58,821 -0.06(-1.15%)
Dec 27, 2019 5.515 5.569 5.461 5.479 34,068 -0.02(-0.33%)
Dec 26, 2019 5.569 5.569 5.497 5.497 31,622 -0.06(-1.13%)
Dec 24, 2019 5.497 5.587 5.497 5.560 6,769 +0.07(+1.31%)
Dec 23, 2019 5.407 5.596 5.298 5.488 57,533 +0.12(+2.18%)
Dec 20, 2019 5.596 5.596 5.317 5.371 223,609 -0.20(-3.56%)
Dec 19, 2019 5.389 5.632 5.389 5.569 78,658 +0.22(+4.04%)
Dec 18, 2019 5.407 5.425 5.285 5.353 54,096 -0.07(-1.33%)
Dec 17, 2019 5.452 5.533 5.384 5.425 87,582 -0.05(-0.99%)
Dec 16, 2019 5.767 5.822 5.443 5.479 111,338 -0.20(-3.49%)
Dec 13, 2019 5.479 5.722 5.434 5.677 105,534 +0.21(+3.79%)
Dec 12, 2019 5.461 5.524 5.380 5.470 85,764 +0.04(+0.66%)
Dec 11, 2019 5.407 5.461 5.326 5.434 57,067 +0.07(+1.34%)
Dec 10, 2019 5.578 5.578 5.335 5.362 50,748 -0.18(-3.25%)
Dec 09, 2019 5.542 5.641 5.506 5.542 147,965 +0.05(+0.99%)
Dec 06, 2019 5.371 5.591 5.371 5.488 129,948 +0.12(+2.18%)
Dec 05, 2019 5.245 5.407 5.231 5.371 106,486 +0.13(+2.41%)
Dec 04, 2019 5.127 5.272 5.100 5.245 96,777 +0.12(+2.28%)
Dec 03, 2019 5.001 5.181 4.956 5.127 145,992 +0.13(+2.52%)
Dec 02, 2019 4.893 5.001 4.893 5.001 66,294 +0.11(+2.21%)
Nov 29, 2019 4.911 4.956 4.857 4.893 26,855 -0.02(-0.37%)
Nov 27, 2019 4.947 4.956 4.830 4.911 25,412 -0.01(-0.18%)
Nov 26, 2019 4.920 4.956 4.866 4.920 36,120 +0.04(+0.74%)
Nov 25, 2019 4.740 4.908 4.740 4.884 41,232 +0.09(+1.88%)
Nov 22, 2019 4.803 4.884 4.776 4.794 17,755 -0.04(-0.75%)
Nov 21, 2019 4.812 4.875 4.722 4.830 32,237 -0.01(-0.19%)
Nov 20, 2019 4.776 4.956 4.767 4.839 76,706 +0.07(+1.51%)
Nov 19, 2019 4.785 4.848 4.758 4.767 26,341 -0.03(-0.56%)
Nov 18, 2019 4.731 4.830 4.731 4.794 38,709 +0.07(+1.53%)
Nov 15, 2019 4.911 4.911 4.686 4.722 35,067 -0.13(-2.60%)
Nov 14, 2019 4.902 4.946 4.815 4.848 40,958 -0.04(-0.73%)
Nov 13, 2019 4.687 4.902 4.687 4.884 60,807 +0.10(+2.05%)
Nov 12, 2019 4.955 5.044 4.736 4.786 67,513 -0.17(-3.42%)
Nov 11, 2019 4.875 4.955 4.831 4.955 42,453 +0.12(+2.40%)
Nov 08, 2019 4.982 4.982 4.786 4.839 62,833 -0.11(-2.17%)
Nov 07, 2019 5.071 5.073 4.911 4.946 100,916 -0.01(-0.18%)
Nov 06, 2019 4.714 4.991 4.589 4.955 266,354 +0.29(+6.32%)
Nov 05, 2019 4.723 4.741 4.634 4.661 23,706 -0.09(-1.88%)
Nov 04, 2019 4.643 4.759 4.625 4.750 52,852 +0.10(+2.11%)
Nov 01, 2019 4.687 4.759 4.634 4.652 41,441 +0.02(+0.39%)
Oct 31, 2019 4.509 4.634 4.491 4.634 60,931 +0.12(+2.57%)
Oct 30, 2019 4.571 4.634 4.491 4.518 39,038 -0.05(-1.17%)
Oct 29, 2019 4.643 4.736 4.571 4.571 21,155 -0.08(-1.73%)
Oct 28, 2019 4.705 4.759 4.625 4.652 26,414 -0.02(-0.38%)
Oct 25, 2019 4.518 4.732 4.509 4.670 57,681 +0.15(+3.36%)
Oct 24, 2019 4.545 4.553 4.464 4.518 82,244 -0.01(-0.20%)
Oct 23, 2019 4.616 4.777 4.518 4.527 88,894 -0.11(-2.31%)
Oct 22, 2019 4.821 4.848 4.634 4.634 59,075 -0.18(-3.71%)
Oct 21, 2019 4.839 4.884 4.762 4.812 75,196 +0.02(+0.37%)
Oct 18, 2019 4.848 4.911 4.733 4.794 58,577 -0.03(-0.56%)
Oct 17, 2019 4.616 4.866 4.602 4.821 134,885 +0.19(+4.05%)
Oct 16, 2019 4.571 4.643 4.518 4.634 35,841 +0.04(+0.78%)
Oct 15, 2019 4.598 4.616 4.580 4.598 7,929 +0.02(+0.39%)
Oct 14, 2019 4.589 4.630 4.545 4.580 62,626 +0.01(+0.20%)
Oct 11, 2019 4.562 4.705 4.553 4.571 52,529 +0.05(+1.19%)
Oct 10, 2019 4.598 4.678 4.518 4.518 57,535 -0.04(-0.98%)
Oct 09, 2019 4.437 4.661 4.420 4.562 70,199 +0.12(+2.82%)
Oct 08, 2019 4.482 4.527 4.428 4.437 34,080 -0.05(-1.19%)
Oct 07, 2019 4.464 4.527 4.420 4.491 73,491 +0.01(+0.20%)
Oct 04, 2019 4.446 4.500 4.437 4.482 44,577 +0.04(+1.01%)
Oct 03, 2019 4.330 4.491 4.330 4.437 98,671 +0.06(+1.43%)
Oct 02, 2019 4.420 4.437 4.286 4.375 140,780 -0.10(-2.20%)
Oct 01, 2019 4.661 4.796 4.455 4.473 69,651 -0.19(-4.02%)
Sep 30, 2019 4.527 4.714 4.469 4.661 111,889 +0.18(+3.98%)
Sep 27, 2019 4.420 4.580 4.375 4.482 66,642 +0.12(+2.66%)
Sep 26, 2019 4.553 4.617 4.366 4.366 41,609 -0.10(-2.20%)
Sep 25, 2019 4.330 4.518 4.330 4.464 36,684 +0.10(+2.25%)
Sep 24, 2019 4.661 4.848 4.366 4.366 361,004 -0.23(-5.05%)
Sep 23, 2019 4.459 4.661 4.440 4.598 73,982 +0.17(+3.83%)
Sep 20, 2019 4.393 4.518 4.393 4.428 65,410 -0.06(-1.39%)
Sep 19, 2019 4.357 4.562 4.321 4.491 53,201 +0.12(+2.65%)
Sep 18, 2019 4.464 4.491 4.348 4.375 42,190 -0.05(-1.21%)
Sep 17, 2019 4.357 4.500 4.348 4.428 99,831 +0.11(+2.48%)
Sep 16, 2019 4.250 4.548 4.187 4.321 120,342 +0.10(+2.33%)
Sep 13, 2019 4.152 4.303 4.152 4.223 93,410 +0.12(+2.83%)
Sep 12, 2019 4.152 4.212 4.045 4.107 232,806 +0.00(+0.00%)
Sep 11, 2019 4.089 4.178 4.045 4.107 43,786 -0.01(-0.22%)
Sep 10, 2019 4.134 4.285 3.866 4.116 180,801 +0.05(+1.32%)
Sep 09, 2019 4.018 4.089 3.866 4.062 361,041 +0.00(+0.00%)
Sep 06, 2019 4.009 4.161 3.973 4.062 74,930 -0.10(-2.36%)
Sep 05, 2019 4.107 4.357 4.094 4.161 106,995 +0.05(+1.30%)
Sep 04, 2019 4.018 4.214 3.995 4.107 70,043 +0.12(+2.91%)
Sep 03, 2019 3.866 4.036 3.857 3.991 44,565 +0.00(+0.00%)
Aug 30, 2019 3.955 4.170 3.799 3.991 81,426 +0.17(+4.44%)
Aug 29, 2019 3.936 4.121 3.795 3.821 93,801 -0.04(-0.92%)
Aug 28, 2019 3.627 4.386 3.627 3.857 198,283 +0.19(+5.30%)
Aug 27, 2019 3.724 3.812 3.583 3.662 36,423 -0.10(-2.58%)
Aug 26, 2019 3.751 3.857 3.671 3.760 66,892 +0.09(+2.40%)
Aug 23, 2019 3.601 3.927 3.601 3.671 36,486 -0.05(-1.42%)
Aug 22, 2019 3.565 3.865 3.499 3.724 196,616 +0.34(+10.18%)
Aug 21, 2019 3.407 3.557 3.301 3.380 74,849 -0.09(-2.54%)
Aug 20, 2019 3.530 3.557 3.442 3.468 35,219 +0.00(+0.00%)
Aug 19, 2019 3.530 3.724 3.426 3.468 28,632 +0.01(+0.26%)
Aug 16, 2019 3.415 3.557 3.389 3.459 31,727 +0.02(+0.51%)
Aug 15, 2019 3.539 3.539 3.424 3.442 23,216 -0.03(-0.76%)
Aug 14, 2019 3.751 3.751 3.451 3.468 11,318 -0.13(-3.68%)
Aug 13, 2019 3.645 3.777 3.504 3.601 34,525 -0.04(-0.97%)
Aug 12, 2019 3.636 3.768 3.574 3.636 10,301 +0.02(+0.49%)
Aug 09, 2019 3.865 3.901 3.557 3.618 34,900 -0.07(-1.91%)
Aug 08, 2019 3.610 3.795 3.557 3.689 45,163 +0.16(+4.50%)
Aug 07, 2019 3.539 3.636 3.380 3.530 62,659 -0.03(-0.74%)
Aug 06, 2019 3.592 3.680 3.548 3.557 71,674 -0.01(-0.25%)
Aug 05, 2019 3.733 3.751 3.530 3.565 68,635 -0.05(-1.46%)
Aug 02, 2019 3.574 3.627 3.504 3.618 47,591 +0.06(+1.74%)
Aug 01, 2019 3.486 4.060 3.433 3.557 122,508 +0.06(+1.77%)
Jul 31, 2019 3.468 3.636 3.274 3.495 66,743 +0.01(+0.25%)
Jul 30, 2019 3.371 3.521 3.320 3.486 42,651 +0.23(+7.05%)
Jul 29, 2019 3.301 3.415 3.239 3.256 96,239 -0.05(-1.60%)
Jul 26, 2019 3.459 3.495 3.309 3.309 78,978 -0.13(-3.85%)
Jul 25, 2019 3.512 3.539 3.398 3.442 34,749 -0.04(-1.27%)
Jul 24, 2019 3.452 3.490 3.389 3.486 29,144 +0.10(+2.86%)
Jul 23, 2019 3.398 3.565 3.362 3.389 87,482 +0.00(+0.00%)
Jul 22, 2019 3.354 3.530 3.354 3.389 49,482 +0.01(+0.26%)
Jul 19, 2019 3.389 3.618 3.359 3.380 60,168 +0.02(+0.52%)
Jul 18, 2019 3.398 3.473 3.354 3.362 44,132 -0.04(-1.04%)
Jul 17, 2019 3.451 3.521 3.398 3.398 75,589 -0.05(-1.53%)
Jul 16, 2019 3.583 3.610 3.442 3.451 100,743 -0.13(-3.69%)
Jul 15, 2019 3.592 3.636 3.565 3.583 22,747 +0.01(+0.25%)
Jul 12, 2019 3.592 3.671 3.574 3.574 93,935 -0.01(-0.25%)
Jul 11, 2019 3.486 3.733 3.486 3.583 45,244 +0.09(+2.53%)
Jul 10, 2019 3.557 3.636 3.442 3.495 102,446 -0.02(-0.50%)
Jul 09, 2019 3.521 3.557 3.486 3.512 29,658 +0.01(+0.25%)
Jul 08, 2019 3.565 3.662 3.486 3.504 43,370 -0.09(-2.46%)
Jul 05, 2019 3.459 3.654 3.459 3.592 76,938 +0.13(+3.83%)
Jul 03, 2019 3.345 3.486 3.342 3.459 61,301 +0.13(+3.98%)
Jul 02, 2019 3.159 3.362 3.159 3.327 69,396 +0.12(+3.86%)
Jul 01, 2019 3.274 3.309 3.195 3.204 54,487 -0.02(-0.55%)
Jun 28, 2019 3.159 3.274 3.159 3.221 134,954 +0.08(+2.53%)
Jun 27, 2019 3.124 3.177 3.067 3.142 671,726 +0.04(+1.42%)
Jun 26, 2019 3.318 3.318 2.903 3.098 243,539 +0.04(+1.44%)
Jun 25, 2019 3.239 3.318 3.045 3.054 307,238 -0.19(-5.72%)
Jun 24, 2019 3.186 3.283 3.177 3.239 54,708 +0.04(+1.38%)
Jun 21, 2019 3.204 3.265 3.177 3.195 85,663 -0.03(-0.82%)
Jun 20, 2019 3.230 3.301 3.195 3.221 29,164 +0.03(+0.83%)
Jun 19, 2019 3.230 3.265 3.186 3.195 27,117 -0.04(-1.09%)
Jun 18, 2019 3.195 3.248 3.177 3.230 181,216 +0.05(+1.67%)
Jun 17, 2019 3.239 3.301 3.177 3.177 30,252 -0.11(-3.23%)
Jun 14, 2019 3.212 3.309 3.212 3.283 24,135 +0.05(+1.64%)
Jun 13, 2019 3.248 3.327 3.212 3.230 219,649 -0.01(-0.27%)
Jun 12, 2019 3.292 3.292 3.221 3.239 23,131 +0.00(+0.00%)
Jun 11, 2019 3.283 3.309 3.221 3.239 49,320 -0.01(-0.27%)
Jun 10, 2019 3.248 3.283 3.230 3.248 13,588 -0.01(-0.27%)
Jun 07, 2019 3.256 3.292 3.221 3.256 66,514 +0.04(+1.37%)
Jun 06, 2019 3.186 3.265 3.168 3.212 62,397 +0.03(+0.83%)
Jun 05, 2019 3.221 3.221 3.159 3.186 11,982 +0.03(+0.84%)
Jun 04, 2019 3.177 3.177 3.151 3.159 86,281 +0.00(+0.00%)
Jun 03, 2019 3.115 3.177 3.115 3.159 40,805 +0.04(+1.13%)
May 31, 2019 3.133 3.151 3.115 3.124 35,240 -0.02(-0.56%)
May 30, 2019 3.151 3.186 3.124 3.142 27,532 +0.03(+0.85%)
May 29, 2019 3.142 3.151 3.106 3.115 23,828 -0.02(-0.56%)
May 28, 2019 3.133 3.177 3.115 3.133 44,659 +0.01(+0.28%)
May 24, 2019 3.133 3.186 3.089 3.124 44,418 -0.05(-1.67%)
May 23, 2019 3.186 3.186 3.089 3.177 85,265 -0.01(-0.28%)
May 22, 2019 3.177 3.248 3.124 3.186 48,621 +0.04(+1.12%)
May 21, 2019 3.045 3.156 3.036 3.151 41,012 +0.11(+3.48%)
May 20, 2019 2.956 3.054 2.956 3.045 110,679 +0.00(+0.00%)
May 17, 2019 2.992 3.045 2.957 3.045 17,903 +0.06(+2.07%)
May 16, 2019 3.018 3.018 2.956 2.983 105,383 -0.04(-1.17%)
May 15, 2019 2.956 3.045 2.956 3.018 101,955 +0.04(+1.48%)
May 14, 2019 2.974 3.009 2.912 2.974 154,102 +0.03(+0.90%)
May 13, 2019 3.106 3.106 2.912 2.948 46,343 -0.16(-5.11%)
May 10, 2019 3.098 3.122 3.062 3.106 54,049 +0.02(+0.57%)
May 09, 2019 3.089 3.089 3.062 3.089 33,764 +0.03(+0.86%)
May 08, 2019 3.045 3.181 3.045 3.062 31,165 +0.02(+0.58%)
May 07, 2019 3.080 3.115 3.001 3.045 22,737 -0.04(-1.15%)
May 06, 2019 3.054 3.106 3.001 3.080 59,529 -0.04(-1.13%)
May 03, 2019 3.062 3.115 3.054 3.115 26,741 +0.09(+2.92%)
May 02, 2019 3.018 3.062 2.975 3.027 23,510 +0.05(+1.75%)
May 01, 2019 2.992 3.010 2.940 2.975 61,716 +0.02(+0.59%)
Apr 30, 2019 2.984 2.992 2.940 2.957 53,283 +0.00(+0.00%)
Apr 29, 2019 2.862 3.001 2.827 2.957 97,178 +0.10(+3.34%)
Apr 26, 2019 2.836 2.940 2.783 2.862 94,500 +0.00(+0.00%)
Apr 25, 2019 2.792 2.897 2.679 2.862 119,725 +0.04(+1.54%)
Apr 24, 2019 3.044 3.044 2.775 2.818 81,819 -0.20(-6.63%)
Apr 23, 2019 3.010 3.079 2.992 3.018 50,183 -0.01(-0.29%)
Apr 22, 2019 3.088 3.175 2.984 3.027 46,259 -0.03(-1.14%)
Apr 18, 2019 2.827 3.071 2.801 3.062 104,846 +0.26(+9.32%)
Apr 17, 2019 2.714 2.818 2.636 2.801 126,826 +0.08(+2.88%)
Apr 16, 2019 2.705 2.775 2.681 2.723 64,048 +0.03(+0.97%)
Apr 15, 2019 2.644 2.696 2.644 2.696 44,297 +0.06(+2.31%)
Apr 12, 2019 2.583 2.679 2.566 2.636 55,412 +0.03(+1.00%)
Apr 11, 2019 2.610 2.618 2.523 2.610 88,101 +0.01(+0.33%)
Apr 10, 2019 2.601 2.627 2.601 2.601 14,588 -0.02(-0.66%)
Apr 09, 2019 2.601 2.618 2.574 2.618 63,971 +0.01(+0.33%)
Apr 08, 2019 2.653 2.679 2.610 2.610 19,162 -0.03(-1.32%)
Apr 05, 2019 2.557 2.662 2.531 2.644 123,701 +0.11(+4.47%)
Apr 04, 2019 2.436 2.557 2.401 2.531 74,060 +0.10(+3.93%)
Apr 03, 2019 2.262 2.470 2.262 2.436 583,282 +0.18(+8.11%)
Apr 02, 2019 2.279 2.296 2.244 2.253 215,386 -0.01(-0.38%)
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.