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 )

15.86 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 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 (%)
Aug 31, 2010 3.492 3.546 3.411 3.465 86,178 -0.04(-1.15%)
Aug 30, 2010 3.573 3.600 3.405 3.506 94,849 -0.07(-2.07%)
Aug 27, 2010 3.499 3.593 3.371 3.580 114,175 +0.15(+4.31%)
Aug 26, 2010 3.478 3.518 3.412 3.432 61,243 -0.02(-0.58%)
Aug 25, 2010 3.298 3.465 3.298 3.452 74,457 +0.12(+3.60%)
Aug 24, 2010 3.205 3.385 3.205 3.332 83,438 +0.10(+3.09%)
Aug 23, 2010 3.378 3.378 3.205 3.232 126,168 -0.13(-3.96%)
Aug 20, 2010 3.405 3.458 3.312 3.365 263,223 -0.11(-3.07%)
Aug 19, 2010 3.332 4.038 3.312 3.472 495,461 +0.26(+8.09%)
Aug 18, 2010 3.212 3.332 3.178 3.212 75,071 -0.01(-0.41%)
Aug 17, 2010 3.238 3.345 3.205 3.225 77,790 +0.03(+1.04%)
Aug 16, 2010 3.212 3.338 3.162 3.192 70,106 -0.05(-1.44%)
Aug 13, 2010 3.212 3.265 3.145 3.238 71,963 +0.01(+0.21%)
Aug 12, 2010 3.165 3.298 3.165 3.232 190,204 +0.05(+1.68%)
Aug 11, 2010 3.305 3.345 3.125 3.178 266,478 -0.17(-4.98%)
Aug 10, 2010 3.345 3.398 3.338 3.345 90,413 -0.06(-1.76%)
Aug 09, 2010 3.418 3.432 3.365 3.405 235,785 +0.01(+0.20%)
Aug 06, 2010 3.405 3.452 3.378 3.398 91,354 -0.07(-1.92%)
Aug 05, 2010 3.465 3.512 3.458 3.465 49,454 -0.03(-0.76%)
Aug 04, 2010 3.618 3.618 3.465 3.492 149,090 -0.10(-2.78%)
Aug 03, 2010 3.505 3.638 3.498 3.591 128,416 +0.06(+1.70%)
Aug 02, 2010 3.571 3.591 3.485 3.532 162,986 +0.03(+0.76%)
Jul 30, 2010 3.532 3.578 3.412 3.505 403,394 -0.07(-2.05%)
Jul 29, 2010 3.768 3.785 3.552 3.578 87,020 -0.17(-4.45%)
Jul 28, 2010 3.845 3.851 3.725 3.745 64,301 -0.11(-2.77%)
Jul 27, 2010 3.998 4.045 3.838 3.851 142,375 -0.12(-3.02%)
Jul 26, 2010 3.918 3.998 3.838 3.971 158,656 +0.08(+2.05%)
Jul 23, 2010 3.605 3.905 3.538 3.891 251,083 +0.25(+6.96%)
Jul 22, 2010 3.638 3.665 3.553 3.638 61,498 +0.07(+2.06%)
Jul 21, 2010 3.532 3.598 3.452 3.565 82,937 +0.07(+1.90%)
Jul 20, 2010 3.312 3.505 3.272 3.498 74,358 +0.19(+5.63%)
Jul 19, 2010 3.378 3.438 3.273 3.312 70,810 -0.07(-1.97%)
Jul 16, 2010 3.438 3.532 3.365 3.378 162,083 -0.10(-2.87%)
Jul 15, 2010 3.532 3.532 3.425 3.478 98,524 -0.05(-1.32%)
Jul 14, 2010 3.678 3.678 3.492 3.525 74,237 -0.18(-4.86%)
Jul 13, 2010 3.518 3.718 3.458 3.705 110,837 +0.25(+7.34%)
Jul 12, 2010 3.591 3.591 3.432 3.452 46,926 -0.15(-4.07%)
Jul 09, 2010 3.512 3.605 3.512 3.598 49,911 +0.06(+1.69%)
Jul 08, 2010 3.665 3.665 3.418 3.538 106,476 -0.07(-2.03%)
Jul 07, 2010 3.412 3.618 3.385 3.611 113,197 +0.22(+6.48%)
Jul 06, 2010 3.385 3.498 3.338 3.392 156,967 +0.08(+2.41%)
Jul 02, 2010 3.265 3.378 3.238 3.312 81,691 +0.09(+2.69%)
Jul 01, 2010 3.278 3.338 3.198 3.225 111,943 -0.03(-0.82%)
Jun 30, 2010 3.365 3.405 3.238 3.252 153,722 -0.11(-3.17%)
Jun 29, 2010 3.418 3.458 3.298 3.358 185,582 -0.14(-4.00%)
Jun 25, 2010 3.611 3.631 3.278 3.498 1,089,113 -0.08(-2.23%)
Jun 24, 2010 3.691 3.725 3.532 3.578 119,473 -0.15(-4.11%)
Jun 23, 2010 3.765 3.845 3.698 3.731 78,743 -0.05(-1.41%)
Jun 22, 2010 3.705 3.871 3.705 3.785 90,322 +0.11(+2.90%)
Jun 21, 2010 3.871 3.871 3.671 3.678 93,347 -0.11(-2.99%)
Jun 18, 2010 3.925 3.925 3.771 3.791 155,421 -0.10(-2.57%)
Jun 17, 2010 3.532 3.951 3.532 3.891 110,758 -0.01(-0.34%)
Jun 16, 2010 3.891 3.951 3.831 3.905 50,691 -0.02(-0.51%)
Jun 15, 2010 3.885 3.971 3.738 3.925 109,187 +0.09(+2.26%)
Jun 14, 2010 3.938 4.065 3.771 3.838 109,946 -0.05(-1.37%)
Jun 11, 2010 3.745 4.005 3.700 3.891 102,864 +0.08(+2.10%)
Jun 10, 2010 3.725 3.825 3.665 3.811 77,511 +0.17(+4.57%)
Jun 09, 2010 3.638 3.691 3.558 3.645 60,396 +0.06(+1.67%)
Jun 08, 2010 3.665 3.711 3.512 3.585 173,903 -0.08(-2.18%)
Jun 07, 2010 3.685 3.731 3.665 3.665 157,601 -0.01(-0.18%)
Jun 04, 2010 3.805 3.871 3.665 3.671 142,412 -0.25(-6.45%)
Jun 03, 2010 3.891 3.998 3.845 3.925 38,721 +0.01(+0.34%)
Jun 02, 2010 3.731 3.938 3.698 3.911 106,959 +0.19(+5.20%)
Jun 01, 2010 3.845 3.931 3.718 3.718 191,286 -0.17(-4.45%)
May 28, 2010 4.011 4.011 3.831 3.891 206,150 -0.12(-2.99%)
May 27, 2010 4.031 4.125 3.945 4.011 163,980 +0.09(+2.38%)
May 26, 2010 4.005 4.091 3.865 3.918 204,617 -0.04(-1.01%)
May 25, 2010 4.011 4.105 3.891 3.958 151,142 -0.15(-3.73%)
May 24, 2010 4.205 4.224 4.098 4.111 105,059 -0.09(-2.06%)
May 21, 2010 4.145 4.304 4.085 4.198 140,487 -0.03(-0.79%)
May 20, 2010 4.231 4.518 4.231 4.231 140,475 -0.38(-8.24%)
May 19, 2010 4.664 4.878 4.524 4.611 147,518 -0.05(-1.14%)
May 18, 2010 4.818 4.824 4.658 4.664 125,446 -0.07(-1.55%)
May 17, 2010 4.824 4.897 4.644 4.738 110,048 -0.03(-0.70%)
May 14, 2010 4.764 4.811 4.664 4.771 92,606 -0.05(-1.11%)
May 13, 2010 4.897 4.904 4.731 4.824 86,765 -0.11(-2.16%)
May 12, 2010 4.551 4.937 4.511 4.931 107,254 +0.31(+6.63%)
May 11, 2010 4.578 4.684 4.484 4.624 103,257 +0.04(+0.87%)
May 10, 2010 4.524 4.624 4.404 4.584 141,021 +0.20(+4.56%)
May 07, 2010 4.564 4.698 4.351 4.384 187,078 -0.24(-5.19%)
May 06, 2010 4.704 4.764 4.404 4.624 232,380 -0.10(-2.12%)
May 05, 2010 4.684 4.758 4.578 4.724 144,540 -0.03(-0.56%)
May 04, 2010 4.718 4.791 4.664 4.751 180,556 -0.03(-0.70%)
May 03, 2010 4.731 4.818 4.704 4.784 96,705 +0.10(+2.13%)
Apr 30, 2010 4.758 4.811 4.664 4.684 197,954 -0.10(-2.09%)
Apr 29, 2010 4.632 4.784 4.606 4.784 136,535 +0.15(+3.14%)
Apr 28, 2010 4.718 4.718 4.506 4.639 256,945 -0.05(-1.13%)
Apr 27, 2010 4.698 4.758 4.592 4.692 209,574 -0.02(-0.42%)
Apr 26, 2010 4.632 4.764 4.632 4.711 58,819 +0.07(+1.57%)
Apr 23, 2010 4.533 4.665 4.513 4.639 108,167 +0.08(+1.74%)
Apr 22, 2010 4.367 4.592 4.255 4.559 167,248 +0.03(+0.73%)
Apr 21, 2010 4.447 4.546 4.434 4.526 42,422 -0.02(-0.44%)
Apr 20, 2010 4.480 4.559 4.407 4.546 51,800 +0.11(+2.38%)
Apr 19, 2010 4.400 4.473 4.314 4.440 48,812 +0.01(+0.30%)
Apr 16, 2010 4.500 4.533 4.301 4.427 128,790 -0.08(-1.76%)
Apr 15, 2010 4.447 4.599 4.414 4.506 93,148 +0.04(+0.89%)
Apr 14, 2010 4.367 4.500 4.275 4.467 66,005 +0.12(+2.74%)
Apr 13, 2010 4.129 4.420 4.129 4.347 120,796 +0.22(+5.29%)
Apr 12, 2010 4.341 4.467 4.089 4.129 95,753 -0.22(-5.02%)
Apr 09, 2010 4.572 4.572 4.328 4.347 94,519 -0.22(-4.92%)
Apr 08, 2010 4.308 4.665 4.301 4.572 118,506 -0.13(-2.81%)
Apr 07, 2010 4.751 4.778 4.658 4.705 84,505 -0.04(-0.84%)
Apr 06, 2010 4.731 4.778 4.632 4.745 81,380 -0.03(-0.69%)
Apr 05, 2010 4.500 4.778 4.467 4.778 115,949 +0.28(+6.33%)
Apr 01, 2010 4.533 4.493 4.493 4.493 66,342 -0.02(-0.44%)
Mar 31, 2010 4.546 4.612 4.493 4.513 105,832 -0.03(-0.73%)
Mar 30, 2010 4.592 4.705 4.375 4.546 74,571 -0.05(-1.15%)
Mar 29, 2010 4.625 4.711 4.546 4.599 65,482 +0.01(+0.14%)
Mar 26, 2010 4.566 4.698 4.513 4.592 85,727 +0.04(+0.87%)
Mar 25, 2010 4.526 4.745 4.447 4.553 73,732 +0.06(+1.33%)
Mar 24, 2010 4.513 4.559 4.414 4.493 78,084 -0.04(-0.88%)
Mar 23, 2010 4.500 4.579 4.420 4.533 79,538 +0.03(+0.74%)
Mar 22, 2010 4.572 4.678 4.500 4.500 106,371 -0.14(-3.00%)
Mar 19, 2010 4.711 4.725 4.539 4.639 188,555 -0.04(-0.85%)
Mar 18, 2010 4.672 4.837 4.652 4.678 97,133 +0.03(+0.57%)
Mar 17, 2010 4.599 4.731 4.579 4.652 89,842 +0.05(+1.01%)
Mar 16, 2010 4.526 4.606 4.407 4.606 64,902 +0.09(+2.05%)
Mar 15, 2010 4.486 4.592 4.473 4.513 103,437 -0.01(-0.29%)
Mar 12, 2010 4.467 4.559 4.295 4.526 108,244 +0.06(+1.33%)
Mar 11, 2010 4.288 4.592 4.195 4.467 385,169 +0.15(+3.37%)
Mar 10, 2010 4.341 4.513 4.321 4.321 791,666 -0.05(-1.06%)
Mar 09, 2010 4.261 4.387 4.255 4.367 88,979 +0.09(+2.17%)
Mar 08, 2010 4.169 4.295 4.083 4.275 64,675 +0.12(+2.87%)
Mar 05, 2010 4.023 4.156 3.977 4.156 89,539 +0.15(+3.63%)
Mar 04, 2010 4.003 4.030 3.957 4.010 101,475 +0.03(+0.66%)
Mar 03, 2010 4.129 4.169 3.845 3.984 317,880 -0.13(-3.06%)
Mar 02, 2010 4.116 4.202 4.003 4.109 90,389 +0.01(+0.16%)
Mar 01, 2010 4.109 4.268 3.970 4.103 172,451 +0.03(+0.81%)
Feb 26, 2010 4.248 4.255 4.056 4.070 159,317 -0.19(-4.35%)
Feb 25, 2010 4.347 4.347 4.169 4.255 173,896 -0.18(-4.03%)
Feb 24, 2010 4.367 4.453 4.268 4.434 100,662 +0.07(+1.67%)
Feb 23, 2010 4.381 4.387 4.295 4.361 86,665 -0.05(-1.05%)
Feb 22, 2010 4.308 4.427 4.169 4.407 107,922 +0.11(+2.46%)
Feb 19, 2010 4.308 4.341 4.189 4.301 76,160 -0.02(-0.46%)
Feb 18, 2010 4.308 4.427 4.175 4.321 68,863 +0.01(+0.15%)
Feb 17, 2010 4.222 4.367 4.073 4.314 101,318 +0.13(+3.16%)
Feb 16, 2010 4.017 4.195 3.970 4.182 98,524 +0.21(+5.33%)
Feb 12, 2010 4.070 3.970 3.970 3.970 175,754 -0.16(-3.85%)
Feb 11, 2010 3.904 4.175 3.732 4.129 489,629 +0.31(+8.15%)
Feb 10, 2010 3.845 3.888 3.639 3.818 155,675 -0.05(-1.37%)
Feb 09, 2010 3.772 4.010 3.699 3.871 214,404 +0.17(+4.46%)
Feb 08, 2010 3.825 3.911 3.659 3.706 142,713 -0.11(-2.95%)
Feb 05, 2010 3.745 3.818 3.646 3.818 124,157 +0.07(+1.94%)
Feb 04, 2010 3.904 3.964 3.719 3.745 131,855 -0.11(-2.92%)
Feb 03, 2010 3.818 4.063 3.818 3.858 140,079 +0.02(+0.52%)
Feb 02, 2010 3.884 3.884 3.818 3.838 116,761 -0.03(-0.85%)
Feb 01, 2010 3.964 3.976 3.825 3.871 173,232 -0.07(-1.85%)
Jan 29, 2010 3.858 4.043 3.712 3.944 248,944 +0.13(+3.29%)
Jan 28, 2010 3.923 3.923 3.720 3.818 96,551 -0.10(-2.68%)
Jan 27, 2010 3.923 3.936 3.831 3.923 170,720 -0.03(-0.83%)
Jan 26, 2010 4.094 4.140 3.903 3.956 274,934 -0.14(-3.37%)
Jan 25, 2010 4.481 4.481 4.061 4.094 183,292 -0.33(-7.56%)
Jan 22, 2010 4.625 4.723 4.264 4.428 220,375 -0.21(-4.53%)
Jan 21, 2010 5.084 5.084 4.409 4.638 322,336 -0.61(-11.63%)
Jan 20, 2010 5.137 5.301 5.091 5.248 147,040 +0.05(+0.88%)
Jan 19, 2010 5.117 5.281 4.927 5.202 207,744 +0.10(+2.06%)
Jan 15, 2010 5.274 5.097 5.097 5.097 153,193 -0.16(-3.00%)
Jan 14, 2010 5.084 5.264 5.038 5.255 92,931 +0.16(+3.09%)
Jan 13, 2010 5.274 5.274 4.960 5.097 96,708 -0.16(-3.00%)
Jan 12, 2010 5.268 5.373 5.222 5.255 115,287 -0.09(-1.60%)
Jan 11, 2010 5.445 5.478 5.320 5.340 98,972 -0.07(-1.33%)
Jan 08, 2010 5.294 5.425 5.294 5.412 23,695 +0.10(+1.98%)
Jan 07, 2010 5.327 5.524 5.209 5.307 76,095 -0.01(-0.25%)
Jan 06, 2010 5.366 5.491 5.202 5.320 82,584 -0.05(-0.98%)
Jan 05, 2010 5.347 5.517 5.229 5.373 99,981 +0.03(+0.49%)
Jan 04, 2010 5.281 5.386 5.202 5.347 100,050 +0.18(+3.43%)
Dec 31, 2009 5.222 5.170 5.170 5.170 198,618 -0.07(-1.25%)
Dec 30, 2009 5.222 5.248 5.084 5.235 48,351 -0.04(-0.75%)
Dec 29, 2009 5.288 5.288 5.143 5.274 47,403 +0.01(+0.12%)
Dec 28, 2009 5.294 5.311 5.104 5.268 74,632 +0.02(+0.37%)
Dec 24, 2009 5.465 5.465 5.235 5.248 28,614 -0.16(-3.03%)
Dec 23, 2009 5.314 5.511 5.274 5.412 67,536 +0.14(+2.61%)
Dec 22, 2009 5.320 5.396 5.170 5.274 124,437 -0.06(-1.11%)
Dec 21, 2009 5.334 5.498 5.117 5.334 109,426 +0.00(+0.00%)
Dec 18, 2009 5.183 5.334 5.110 5.334 474,599 +0.11(+2.14%)
Dec 17, 2009 5.163 5.320 5.137 5.222 110,968 -0.01(-0.25%)
Dec 16, 2009 5.366 5.379 5.084 5.235 131,144 -0.05(-0.99%)
Dec 15, 2009 5.189 5.491 5.038 5.288 388,357 +0.06(+1.13%)
Dec 14, 2009 5.156 5.274 4.894 5.229 60,335 +0.09(+1.79%)
Dec 11, 2009 5.170 5.347 4.986 5.137 48,733 +0.03(+0.51%)
Dec 10, 2009 5.242 5.425 5.071 5.110 59,584 -0.12(-2.38%)
Dec 09, 2009 5.353 5.373 5.176 5.235 84,096 -0.08(-1.48%)
Dec 08, 2009 5.124 5.373 5.105 5.314 129,719 +0.12(+2.40%)
Dec 07, 2009 5.078 5.196 4.946 5.189 79,727 +0.12(+2.46%)
Dec 04, 2009 4.966 5.222 4.822 5.065 102,618 +0.23(+4.75%)
Dec 03, 2009 4.868 5.222 4.691 4.835 157,975 +0.01(+0.27%)
Dec 02, 2009 4.881 4.953 4.776 4.822 77,641 -0.06(-1.21%)
Dec 01, 2009 4.756 4.940 4.605 4.881 119,018 +0.13(+2.76%)
Nov 30, 2009 4.612 4.750 4.356 4.750 140,695 +0.14(+2.99%)
Nov 27, 2009 4.612 4.733 4.612 4.612 49,323 -0.12(-2.63%)
Nov 25, 2009 4.769 4.809 4.678 4.737 37,607 +0.02(+0.42%)
Nov 24, 2009 4.763 4.782 4.612 4.717 59,285 -0.05(-1.10%)
Nov 23, 2009 4.769 4.848 4.723 4.769 38,351 +0.08(+1.68%)
Nov 20, 2009 4.658 4.756 4.638 4.691 78,170 -0.03(-0.69%)
Nov 19, 2009 4.651 4.861 4.612 4.723 109,418 +0.02(+0.42%)
Nov 18, 2009 4.815 4.815 4.664 4.704 35,623 -0.14(-2.85%)
Nov 17, 2009 4.769 4.881 4.605 4.842 53,477 +0.02(+0.41%)
Nov 16, 2009 4.723 4.973 4.513 4.822 83,944 +0.14(+2.94%)
Nov 13, 2009 4.625 4.756 4.553 4.684 47,237 +0.06(+1.28%)
Nov 12, 2009 4.579 4.684 4.520 4.625 149,985 -0.07(-1.40%)
Nov 11, 2009 4.684 4.769 4.592 4.691 45,706 +0.07(+1.42%)
Nov 10, 2009 4.723 4.782 4.540 4.625 65,957 -0.12(-2.62%)
Nov 09, 2009 4.717 4.815 4.704 4.750 40,295 +0.10(+2.26%)
Nov 06, 2009 4.546 4.723 4.507 4.645 50,479 -0.01(-0.14%)
Nov 05, 2009 4.579 4.828 4.579 4.651 60,539 +0.12(+2.75%)
Nov 04, 2009 4.684 4.684 4.428 4.527 104,597 -0.12(-2.68%)
Nov 03, 2009 4.691 4.756 4.474 4.651 104,301 -0.09(-1.80%)
Nov 02, 2009 4.618 4.737 4.369 4.737 82,598 +0.15(+3.29%)
Oct 30, 2009 4.592 4.658 4.494 4.586 134,366 -0.08(-1.69%)
Oct 29, 2009 4.730 4.756 4.599 4.664 85,395 +0.02(+0.42%)
Oct 28, 2009 4.730 4.855 4.612 4.645 148,692 -0.11(-2.34%)
Oct 27, 2009 4.802 4.920 4.730 4.756 72,997 -0.03(-0.68%)
Oct 26, 2009 4.769 4.855 4.592 4.789 304,166 +0.04(+0.83%)
Oct 23, 2009 4.894 5.097 4.710 4.750 183,442 -0.21(-4.23%)
Oct 22, 2009 4.625 5.006 4.553 4.960 143,003 +0.47(+10.53%)
Oct 21, 2009 4.566 4.678 4.422 4.487 67,757 -0.09(-1.87%)
Oct 20, 2009 4.527 4.756 4.527 4.573 58,646 -0.13(-2.79%)
Oct 19, 2009 4.671 4.743 4.638 4.704 28,047 +0.07(+1.56%)
Oct 16, 2009 4.737 4.769 4.527 4.632 61,152 -0.15(-3.16%)
Oct 15, 2009 4.907 4.907 4.723 4.782 57,449 -0.14(-2.80%)
Oct 14, 2009 4.769 5.117 4.618 4.920 63,486 +0.26(+5.49%)
Oct 13, 2009 4.566 4.796 4.566 4.664 40,055 +0.07(+1.43%)
Oct 12, 2009 4.927 4.960 4.566 4.599 88,279 -0.33(-6.66%)
Oct 09, 2009 5.038 5.091 4.855 4.927 102,281 -0.09(-1.83%)
Oct 08, 2009 5.071 5.110 4.920 5.019 97,329 +0.02(+0.39%)
Oct 07, 2009 4.953 5.058 4.887 4.999 117,393 +0.09(+1.87%)
Oct 06, 2009 4.723 4.907 4.671 4.907 105,459 +0.22(+4.62%)
Oct 05, 2009 4.527 4.704 4.461 4.691 62,669 +0.20(+4.38%)
Oct 02, 2009 4.395 4.527 4.277 4.494 126,754 +0.07(+1.48%)
Oct 01, 2009 4.363 4.507 4.356 4.428 120,004 +0.07(+1.50%)
Sep 30, 2009 4.310 4.382 4.264 4.363 281,643 +0.03(+0.76%)
Sep 29, 2009 4.330 4.428 4.271 4.330 318,568 -0.01(-0.15%)
Sep 28, 2009 4.382 4.474 4.317 4.336 247,782 -0.03(-0.60%)
Sep 25, 2009 4.382 4.461 4.310 4.363 107,319 -0.05(-1.19%)
Sep 24, 2009 4.553 4.618 4.376 4.415 63,926 -0.13(-2.89%)
Sep 23, 2009 4.540 4.645 4.441 4.546 120,299 +0.03(+0.73%)
Sep 22, 2009 4.684 4.763 4.507 4.513 53,430 -0.10(-2.27%)
Sep 21, 2009 4.592 4.710 4.546 4.618 86,945 -0.06(-1.26%)
Sep 18, 2009 4.632 4.710 4.513 4.678 165,738 +0.07(+1.42%)
Sep 17, 2009 4.651 4.691 4.540 4.612 83,563 -0.05(-0.99%)
Sep 16, 2009 4.513 4.723 4.330 4.658 99,190 +0.18(+3.95%)
Sep 15, 2009 4.527 4.566 4.415 4.481 108,186 -0.05(-1.01%)
Sep 14, 2009 4.527 4.592 4.402 4.527 126,672 -0.03(-0.72%)
Sep 11, 2009 4.691 4.743 4.452 4.559 71,716 -0.09(-1.97%)
Sep 10, 2009 4.566 4.796 4.546 4.651 62,275 +0.07(+1.43%)
Sep 09, 2009 4.559 4.782 4.559 4.586 439,542 +0.01(+0.14%)
Sep 08, 2009 4.737 4.796 4.441 4.579 94,289 -0.10(-2.24%)
Sep 04, 2009 4.513 4.691 4.494 4.684 40,283 +0.16(+3.63%)
Sep 03, 2009 4.618 4.678 4.343 4.520 106,677 -0.08(-1.71%)
Sep 02, 2009 4.559 4.722 4.481 4.599 49,470 +0.01(+0.14%)
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.