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 )

16.07 +0.20 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2022 5.747 5.824 5.709 5.738 84,263 -0.06(-0.99%)
Mar 30, 2022 5.795 5.852 5.766 5.795 39,214 -0.05(-0.82%)
Mar 29, 2022 5.967 6.053 5.833 5.843 90,911 -0.16(-2.71%)
Mar 28, 2022 6.015 6.082 5.814 6.005 54,206 +0.01(+0.16%)
Mar 25, 2022 6.053 6.158 5.986 5.996 15,255 +0.00(+0.00%)
Mar 24, 2022 5.986 6.053 5.939 5.996 19,414 +0.08(+1.29%)
Mar 23, 2022 6.034 6.082 5.910 5.919 21,908 -0.18(-2.98%)
Mar 22, 2022 6.053 6.264 5.996 6.101 27,230 +0.12(+2.08%)
Mar 21, 2022 5.786 6.106 5.786 5.977 58,650 +0.11(+1.79%)
Mar 18, 2022 6.130 6.264 5.795 5.872 740,586 -0.09(-1.44%)
Mar 17, 2022 5.986 6.111 5.766 5.958 118,863 +0.01(+0.16%)
Mar 16, 2022 5.929 6.044 5.786 5.948 60,287 +0.11(+1.80%)
Mar 15, 2022 5.862 6.101 5.833 5.843 47,076 -0.08(-1.29%)
Mar 14, 2022 6.474 6.474 5.900 5.919 91,590 -0.72(-10.81%)
Mar 11, 2022 6.694 6.809 6.503 6.637 71,883 -0.01(-0.14%)
Mar 10, 2022 6.264 6.646 6.216 6.646 32,579 +0.20(+3.12%)
Mar 09, 2022 6.292 6.589 6.245 6.445 16,667 +0.19(+3.06%)
Mar 08, 2022 6.225 6.345 6.178 6.254 30,143 +0.03(+0.46%)
Mar 07, 2022 6.369 6.465 6.216 6.225 16,647 -0.24(-3.70%)
Mar 04, 2022 6.302 6.493 6.302 6.465 32,973 +0.05(+0.75%)
Mar 03, 2022 6.273 6.426 6.235 6.417 18,737 +0.14(+2.29%)
Mar 02, 2022 6.404 6.404 6.235 6.273 32,934 +0.01(+0.15%)
Mar 01, 2022 6.445 6.608 6.225 6.264 28,761 -0.26(-3.96%)
Feb 28, 2022 6.130 6.694 6.120 6.522 42,651 +0.31(+4.92%)
Feb 25, 2022 6.225 6.445 6.178 6.216 102,867 -0.06(-0.91%)
Feb 24, 2022 6.369 6.608 6.187 6.273 100,484 -0.23(-3.53%)
Feb 23, 2022 6.694 6.699 6.503 6.503 37,224 -0.12(-1.88%)
Feb 22, 2022 6.665 6.713 6.618 6.627 58,731 -0.05(-0.72%)
Feb 18, 2022 6.675 0 +0.02(+0.29%)
Feb 17, 2022 6.704 6.928 6.656 6.656 27,777 -0.04(-0.57%)
Feb 16, 2022 6.723 6.876 6.694 6.694 16,466 -0.04(-0.57%)
Feb 15, 2022 6.809 6.866 6.646 6.732 16,389 +0.04(+0.57%)
Feb 14, 2022 6.684 6.761 6.608 6.694 49,752 -0.02(-0.28%)
Feb 11, 2022 6.828 6.933 6.627 6.713 40,982 -0.08(-1.13%)
Feb 10, 2022 6.885 6.885 6.713 6.790 30,993 -0.02(-0.28%)
Feb 09, 2022 6.761 6.962 6.761 6.809 55,139 -0.06(-0.84%)
Feb 08, 2022 6.885 7.010 6.737 6.866 44,859 -0.05(-0.69%)
Feb 07, 2022 6.943 7.035 6.904 6.914 52,958 -0.05(-0.69%)
Feb 04, 2022 6.933 7.010 6.826 6.962 37,989 +0.03(+0.41%)
Feb 03, 2022 6.886 7.161 6.933 49,245 -0.09(-1.35%)
Feb 02, 2022 7.114 7.218 6.943 7.028 36,268 -0.09(-1.20%)
Feb 01, 2022 7.019 7.166 6.876 7.114 97,019 +0.05(+0.67%)
Jan 31, 2022 6.962 7.076 6.816 7.066 97,609 +0.10(+1.43%)
Jan 28, 2022 6.810 6.999 6.598 6.966 120,015 +0.25(+3.75%)
Jan 27, 2022 6.268 6.853 6.192 6.715 235,617 +1.02(+17.83%)
Jan 26, 2022 5.803 5.869 5.660 5.698 69,144 -0.05(-0.83%)
Jan 25, 2022 5.822 5.850 5.708 5.746 30,176 -0.07(-1.14%)
Jan 24, 2022 5.860 6.010 5.698 5.812 49,442 -0.04(-0.65%)
Jan 21, 2022 5.765 5.907 5.746 5.850 41,289 +0.10(+1.82%)
Jan 20, 2022 5.888 5.965 5.746 5.746 44,243 -0.07(-1.14%)
Jan 19, 2022 5.869 5.960 5.784 5.812 27,503 -0.08(-1.29%)
Jan 18, 2022 6.059 6.107 5.888 5.888 41,945 -0.18(-2.97%)
Jan 14, 2022 6.069 0 -0.03(-0.47%)
Jan 13, 2022 6.230 6.230 6.097 6.097 26,545 -0.09(-1.53%)
Jan 12, 2022 6.278 6.453 6.192 6.192 30,721 -0.11(-1.81%)
Jan 11, 2022 6.439 6.439 6.192 6.306 25,667 -0.08(-1.19%)
Jan 10, 2022 6.268 6.458 6.192 6.382 33,266 +0.07(+1.05%)
Jan 07, 2022 6.363 6.458 6.287 6.316 29,791 +0.00(+0.00%)
Jan 06, 2022 6.534 6.591 6.287 6.316 49,376 -0.17(-2.64%)
Jan 05, 2022 6.629 6.715 6.482 6.487 69,526 -0.09(-1.44%)
Jan 04, 2022 6.591 6.686 6.544 6.582 26,177 +0.04(+0.58%)
Jan 03, 2022 6.563 6.639 6.496 6.544 44,300 +0.03(+0.44%)
Dec 31, 2021 6.553 6.620 6.468 6.515 25,175 -0.01(-0.15%)
Dec 30, 2021 6.458 6.620 6.458 6.525 36,286 +0.10(+1.63%)
Dec 29, 2021 6.344 6.463 6.249 6.420 46,717 +0.09(+1.35%)
Dec 28, 2021 6.544 6.608 6.335 6.335 51,513 -0.23(-3.47%)
Dec 27, 2021 6.306 6.610 6.192 6.563 72,713 +0.23(+3.60%)
Dec 23, 2021 6.145 6.392 6.116 6.335 56,548 +0.22(+3.57%)
Dec 22, 2021 6.154 6.173 6.002 6.116 68,735 -0.02(-0.31%)
Dec 21, 2021 6.164 6.363 5.993 6.135 95,103 +0.05(+0.78%)
Dec 20, 2021 6.363 6.363 6.031 6.088 102,845 -0.32(-5.04%)
Dec 17, 2021 6.525 6.605 6.316 6.411 127,084 -0.18(-2.74%)
Dec 16, 2021 6.734 6.762 6.582 6.591 39,292 +0.00(+0.00%)
Dec 15, 2021 6.762 6.762 6.506 6.591 52,059 -0.16(-2.39%)
Dec 14, 2021 6.677 6.753 6.620 6.753 98,823 +0.06(+0.85%)
Dec 13, 2021 6.648 6.748 6.620 6.696 43,405 -0.01(-0.14%)
Dec 10, 2021 6.686 6.762 6.667 6.705 20,250 +0.01(+0.14%)
Dec 09, 2021 6.829 6.895 6.677 6.696 43,266 -0.13(-1.95%)
Dec 08, 2021 6.724 6.886 6.686 6.829 38,627 +0.13(+1.99%)
Dec 07, 2021 6.791 6.867 6.696 6.696 28,872 +0.02(+0.28%)
Dec 06, 2021 6.734 6.791 6.639 6.677 51,117 -0.06(-0.85%)
Dec 03, 2021 6.772 6.838 6.648 6.734 43,388 +0.01(+0.14%)
Dec 02, 2021 6.724 6.762 6.724 6.724 100,116 -0.04(-0.56%)
Dec 01, 2021 6.810 7.009 6.715 6.762 56,601 +0.02(+0.28%)
Nov 30, 2021 7.142 7.142 6.634 6.743 71,368 -0.16(-2.34%)
Nov 29, 2021 7.161 7.161 6.848 6.905 43,390 -0.20(-2.81%)
Nov 26, 2021 7.000 7.161 6.734 7.104 31,467 +0.01(+0.13%)
Nov 24, 2021 7.038 7.161 7.000 7.095 18,812 +0.07(+0.95%)
Nov 23, 2021 7.190 7.237 7.028 7.028 65,303 -0.12(-1.73%)
Nov 22, 2021 7.228 7.289 7.028 7.152 26,422 -0.03(-0.40%)
Nov 19, 2021 7.218 7.266 7.047 7.180 28,719 -0.05(-0.66%)
Nov 18, 2021 7.379 7.303 7.142 7.228 70,776 -0.16(-2.19%)
Nov 17, 2021 7.360 7.588 7.228 7.389 78,028 -0.05(-0.64%)
Nov 16, 2021 7.550 7.669 7.408 7.436 87,791 -0.16(-2.13%)
Nov 15, 2021 7.626 7.683 7.541 7.598 57,326 -0.05(-0.62%)
Nov 12, 2021 7.626 7.655 7.560 7.645 22,787 +0.06(+0.75%)
Nov 11, 2021 7.541 7.642 7.466 7.588 55,318 +0.05(+0.63%)
Nov 10, 2021 7.570 7.541 51,505 -0.09(-1.24%)
Nov 09, 2021 7.683 7.721 7.579 7.636 33,743 +0.03(+0.37%)
Nov 08, 2021 7.551 7.697 7.460 7.607 54,909 +0.06(+0.75%)
Nov 05, 2021 7.598 7.730 7.343 7.551 110,108 +0.04(+0.50%)
Nov 04, 2021 7.683 7.683 7.268 7.513 75,472 -0.16(-2.09%)
Nov 03, 2021 8.004 8.085 7.362 7.673 146,790 -0.27(-3.44%)
Nov 02, 2021 7.730 8.004 7.673 7.947 101,533 +0.22(+2.81%)
Nov 01, 2021 7.069 7.768 7.022 7.730 60,091 +0.71(+10.08%)
Oct 29, 2021 7.409 7.419 6.994 7.022 122,485 -0.40(-5.34%)
Oct 28, 2021 7.371 7.503 7.334 7.419 46,109 +0.11(+1.55%)
Oct 27, 2021 7.249 7.409 7.220 7.305 156,124 +0.02(+0.26%)
Oct 26, 2021 7.466 7.159 7.286 100,646 -0.12(-1.66%)
Oct 25, 2021 7.466 7.466 7.324 7.409 30,472 +0.02(+0.26%)
Oct 22, 2021 7.626 7.626 7.315 7.390 30,880 -0.20(-2.61%)
Oct 21, 2021 7.654 7.730 7.381 7.588 24,474 -0.04(-0.50%)
Oct 20, 2021 7.466 7.626 7.334 7.626 23,823 +0.13(+1.76%)
Oct 19, 2021 7.560 7.588 7.456 7.494 18,715 +0.00(+0.00%)
Oct 18, 2021 7.390 7.560 7.362 7.494 33,745 +0.04(+0.51%)
Oct 15, 2021 7.570 7.683 7.456 7.456 29,864 -0.09(-1.25%)
Oct 14, 2021 7.890 7.900 7.428 7.551 55,842 -0.28(-3.61%)
Oct 13, 2021 7.777 7.881 7.683 7.834 39,370 +0.12(+1.59%)
Oct 12, 2021 7.541 7.749 7.541 7.711 40,964 +0.14(+1.87%)
Oct 11, 2021 7.692 7.824 7.570 7.570 37,621 -0.12(-1.60%)
Oct 08, 2021 7.721 7.777 7.478 7.692 35,493 +0.06(+0.74%)
Oct 07, 2021 7.739 7.886 7.598 7.636 20,732 -0.07(-0.86%)
Oct 06, 2021 7.598 7.768 7.503 7.702 55,339 +0.00(+0.00%)
Oct 05, 2021 7.588 7.862 7.588 7.702 52,906 +0.03(+0.37%)
Oct 04, 2021 7.664 7.768 7.664 7.673 51,797 +0.01(+0.12%)
Oct 01, 2021 7.315 7.749 7.315 7.664 85,276 +0.35(+4.77%)
Sep 30, 2021 7.466 7.494 7.220 7.315 42,290 -0.12(-1.65%)
Sep 29, 2021 7.220 7.541 7.126 7.437 74,333 +0.22(+3.01%)
Sep 28, 2021 7.315 7.315 7.126 7.220 46,062 -0.07(-0.91%)
Sep 27, 2021 7.183 7.296 7.173 7.286 16,133 +0.11(+1.58%)
Sep 24, 2021 7.135 7.201 7.126 7.173 34,778 +0.06(+0.80%)
Sep 23, 2021 7.164 7.164 7.050 7.116 45,341 +0.05(+0.67%)
Sep 22, 2021 6.937 7.220 6.937 7.069 33,251 +0.05(+0.67%)
Sep 21, 2021 7.079 7.098 6.994 7.022 54,066 -0.08(-1.06%)
Sep 20, 2021 7.079 7.126 6.899 7.098 39,792 -0.09(-1.31%)
Sep 17, 2021 7.050 7.258 7.050 7.192 218,598 +0.09(+1.33%)
Sep 16, 2021 7.239 7.263 6.918 7.098 99,542 -0.16(-2.21%)
Sep 15, 2021 7.249 7.324 7.126 7.258 57,621 +0.02(+0.26%)
Sep 14, 2021 7.456 7.456 7.135 7.239 68,999 -0.15(-2.04%)
Sep 13, 2021 7.362 7.532 7.315 7.390 68,050 +0.03(+0.38%)
Sep 10, 2021 7.466 7.532 7.230 7.362 52,992 -0.11(-1.52%)
Sep 09, 2021 7.381 7.692 7.230 7.475 70,761 +0.04(+0.51%)
Sep 08, 2021 7.673 7.768 7.154 7.437 156,768 -0.28(-3.67%)
Sep 07, 2021 7.532 7.758 7.532 7.721 50,540 +0.18(+2.38%)
Sep 03, 2021 7.522 7.551 7.437 7.541 50,675 +0.06(+0.76%)
Sep 02, 2021 7.636 7.664 7.428 7.485 101,454 -0.08(-1.12%)
Sep 01, 2021 7.824 7.824 7.447 7.570 96,867 -0.26(-3.37%)
Aug 31, 2021 7.673 7.872 7.570 7.834 68,497 +0.17(+2.22%)
Aug 30, 2021 8.013 8.023 7.617 7.664 60,269 -0.29(-3.68%)
Aug 27, 2021 7.843 8.018 7.664 7.957 64,735 +0.08(+1.08%)
Aug 26, 2021 7.599 7.881 7.581 7.872 65,080 +0.23(+3.07%)
Aug 25, 2021 7.712 7.768 7.534 7.637 49,162 -0.10(-1.33%)
Aug 24, 2021 7.750 7.850 7.618 7.740 52,301 +0.06(+0.73%)
Aug 23, 2021 7.478 7.862 7.478 7.684 93,206 +0.30(+4.07%)
Aug 20, 2021 7.290 7.553 7.102 7.384 200,578 +0.04(+0.51%)
Aug 19, 2021 6.849 7.459 6.849 7.346 198,188 +0.54(+8.00%)
Aug 18, 2021 6.774 6.924 6.746 6.802 59,261 +0.02(+0.28%)
Aug 17, 2021 6.793 6.830 6.549 6.783 83,610 -0.08(-1.23%)
Aug 16, 2021 6.905 6.924 6.624 6.868 81,793 -0.08(-1.21%)
Aug 13, 2021 7.008 7.055 6.868 6.952 34,144 -0.07(-0.94%)
Aug 12, 2021 6.896 7.046 6.774 7.018 37,016 +0.11(+1.63%)
Aug 11, 2021 6.783 6.943 6.736 6.905 29,727 +0.10(+1.52%)
Aug 10, 2021 6.755 6.877 6.689 6.802 57,425 +0.03(+0.42%)
Aug 09, 2021 6.736 6.811 6.680 6.774 36,952 +0.00(+0.00%)
Aug 06, 2021 6.774 6.858 6.652 6.774 24,742 +0.03(+0.42%)
Aug 05, 2021 6.783 6.830 6.718 6.746 28,700 +0.02(+0.28%)
Aug 04, 2021 6.877 6.896 6.699 6.727 109,285 -0.17(-2.45%)
Aug 03, 2021 7.018 7.149 6.886 6.896 30,536 -0.13(-1.87%)
Aug 02, 2021 7.074 7.168 7.008 7.027 52,763 -0.04(-0.53%)
Jul 30, 2021 7.112 7.187 7.046 7.065 19,607 -0.09(-1.31%)
Jul 29, 2021 7.149 7.215 7.102 7.159 29,060 +0.08(+1.19%)
Jul 28, 2021 6.999 7.102 6.896 7.074 43,844 +0.10(+1.48%)
Jul 27, 2021 6.933 7.046 6.886 6.971 46,220 +0.00(+0.00%)
Jul 26, 2021 6.886 7.093 6.886 6.971 44,333 +0.10(+1.50%)
Jul 23, 2021 6.924 6.952 6.746 6.868 44,675 -0.01(-0.14%)
Jul 22, 2021 7.055 7.088 6.811 6.877 66,798 -0.22(-3.04%)
Jul 21, 2021 7.008 7.149 6.980 7.093 60,291 +0.14(+2.02%)
Jul 20, 2021 6.736 7.069 6.699 6.952 93,556 +0.27(+4.07%)
Jul 19, 2021 6.624 6.708 6.596 6.680 95,981 -0.03(-0.42%)
Jul 16, 2021 6.868 6.877 6.708 6.708 112,681 -0.15(-2.19%)
Jul 15, 2021 6.896 6.947 6.821 6.858 76,435 -0.08(-1.08%)
Jul 14, 2021 6.943 7.008 6.886 6.933 66,098 -0.01(-0.14%)
Jul 13, 2021 7.205 7.309 6.915 6.943 61,715 -0.30(-4.15%)
Jul 12, 2021 7.046 7.290 6.971 7.243 104,928 +0.23(+3.21%)
Jul 09, 2021 7.018 7.140 6.952 7.018 85,740 +0.09(+1.36%)
Jul 08, 2021 6.877 6.962 6.816 6.924 104,585 -0.05(-0.67%)
Jul 07, 2021 7.234 7.271 6.952 6.971 117,588 -0.26(-3.63%)
Jul 06, 2021 7.440 7.543 7.168 7.234 212,570 -0.06(-0.77%)
Jul 02, 2021 7.327 7.590 7.280 7.290 121,556 -0.02(-0.26%)
Jul 01, 2021 7.571 7.646 7.271 7.309 229,888 -0.21(-2.75%)
Jun 30, 2021 7.468 7.553 7.337 7.515 167,229 +0.04(+0.50%)
Jun 29, 2021 7.599 7.731 7.449 7.478 167,647 -0.14(-1.85%)
Jun 28, 2021 7.787 7.806 7.571 7.618 161,740 -0.11(-1.46%)
Jun 25, 2021 7.365 7.956 7.365 7.731 4,177,458 +0.25(+3.39%)
Jun 24, 2021 7.168 7.506 6.868 7.478 366,465 +0.35(+4.87%)
Jun 23, 2021 7.130 7.177 6.980 7.130 331,045 +0.03(+0.40%)
Jun 22, 2021 7.271 7.289 6.962 7.102 379,784 -0.14(-1.94%)
Jun 21, 2021 7.262 7.337 7.187 7.243 426,286 +0.05(+0.65%)
Jun 18, 2021 7.205 7.346 7.093 7.196 424,579 -0.15(-2.04%)
Jun 17, 2021 7.609 7.614 7.318 7.346 235,565 -0.23(-3.09%)
Jun 16, 2021 7.712 7.712 7.515 7.581 581,362 -0.12(-1.58%)
Jun 15, 2021 7.703 7.750 7.646 7.703 175,858 -0.03(-0.36%)
Jun 14, 2021 7.843 7.900 7.712 7.731 118,131 -0.17(-2.14%)
Jun 11, 2021 7.947 7.975 7.834 7.900 93,399 -0.05(-0.59%)
Jun 10, 2021 8.031 8.181 7.900 7.947 79,390 -0.08(-1.05%)
Jun 09, 2021 8.087 8.237 7.994 8.031 113,867 -0.03(-0.35%)
Jun 08, 2021 8.031 8.130 7.928 8.059 206,960 +0.05(+0.59%)
Jun 07, 2021 8.341 8.341 8.003 8.012 185,885 -0.21(-2.51%)
Jun 04, 2021 8.331 8.397 8.219 8.219 85,842 -0.06(-0.68%)
Jun 03, 2021 8.313 8.406 8.209 8.275 126,086 -0.13(-1.56%)
Jun 02, 2021 8.528 8.622 8.303 8.406 99,021 -0.07(-0.78%)
Jun 01, 2021 8.725 8.824 8.416 8.472 132,062 -0.25(-2.90%)
May 28, 2021 8.838 8.838 8.556 8.725 68,347 -0.03(-0.32%)
May 27, 2021 9.063 9.204 8.669 8.753 77,738 -0.20(-2.20%)
May 26, 2021 8.632 9.016 8.632 8.950 178,913 +0.53(+6.24%)
May 25, 2021 7.843 8.585 7.843 8.425 330,736 +0.70(+9.11%)
May 24, 2021 7.740 7.899 7.553 7.721 112,378 -0.03(-0.36%)
May 21, 2021 7.599 7.834 7.599 7.750 87,742 +0.23(+3.12%)
May 20, 2021 7.571 7.733 7.421 7.515 80,123 -0.07(-0.87%)
May 19, 2021 7.867 7.867 7.393 7.581 67,892 -0.16(-2.06%)
May 18, 2021 7.693 7.872 7.590 7.740 105,295 +0.08(+0.98%)
May 17, 2021 7.628 7.712 7.487 7.665 54,057 -0.01(-0.12%)
May 14, 2021 7.449 7.693 7.412 7.675 105,862 +0.31(+4.20%)
May 13, 2021 7.093 7.421 7.093 7.365 181,905 +0.28(+3.97%)
May 12, 2021 7.205 7.257 6.952 7.083 138,442 -0.20(-2.71%)
May 11, 2021 7.140 7.468 7.121 7.280 144,870 -0.04(-0.51%)
May 10, 2021 7.421 7.515 7.266 7.318 121,465 -0.06(-0.76%)
May 07, 2021 7.252 7.459 7.205 7.374 97,067 +0.10(+1.42%)
May 06, 2021 7.346 7.541 7.102 7.271 166,509 -0.06(-0.77%)
May 05, 2021 7.374 7.562 7.243 7.327 144,122 -0.02(-0.26%)
May 04, 2021 7.684 7.684 7.309 7.346 176,857 -0.37(-4.74%)
May 03, 2021 7.721 7.796 7.646 7.712 80,859 +0.00(+0.00%)
Apr 30, 2021 7.956 7.998 7.665 7.712 158,493 -0.31(-3.86%)
Apr 29, 2021 8.087 8.115 7.910 8.022 96,373 +0.00(+0.00%)
Apr 28, 2021 8.190 8.255 7.966 8.022 117,277 -0.19(-2.27%)
Apr 27, 2021 8.162 8.283 8.162 8.208 147,525 +0.02(+0.23%)
Apr 26, 2021 8.684 8.787 8.171 8.190 117,748 -0.49(-5.59%)
Apr 23, 2021 8.367 8.777 8.367 8.675 155,132 +0.28(+3.33%)
Apr 22, 2021 8.180 8.591 8.115 8.395 200,151 +0.18(+2.16%)
Apr 21, 2021 7.966 8.311 7.891 8.218 192,376 +0.20(+2.44%)
Apr 20, 2021 7.975 8.040 7.788 8.022 147,977 -0.03(-0.35%)
Apr 19, 2021 8.068 8.146 7.882 8.050 104,448 -0.01(-0.12%)
Apr 16, 2021 8.143 8.199 7.938 8.059 75,153 +0.00(+0.00%)
Apr 15, 2021 8.096 8.101 7.872 8.059 79,228 +0.07(+0.82%)
Apr 14, 2021 7.919 8.152 7.863 7.994 63,420 +0.07(+0.94%)
Apr 13, 2021 7.928 7.984 7.788 7.919 84,524 -0.03(-0.35%)
Apr 12, 2021 8.022 8.036 7.928 7.947 78,776 -0.07(-0.93%)
Apr 09, 2021 8.115 8.190 7.938 8.022 54,462 -0.12(-1.49%)
Apr 08, 2021 8.199 8.297 7.994 8.143 50,460 -0.03(-0.34%)
Apr 07, 2021 8.302 8.302 8.050 8.171 90,266 -0.13(-1.57%)
Apr 06, 2021 8.022 8.581 8.022 8.302 170,334 +0.26(+3.25%)
Apr 05, 2021 8.441 8.516 7.872 8.040 208,971 -0.30(-3.58%)
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.