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 )

15.78 -0.07 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Jan 01, 2008 11.99 12.23 11.82 11.94 404,326 +0.00(+0.00%)
Dec 31, 2007 11.99 12.23 11.82 11.94 404,326 -0.13(-1.09%)
Dec 28, 2007 12.70 12.83 12.03 12.07 244,649 -0.48(-3.82%)
Dec 27, 2007 12.87 13.07 12.43 12.55 314,751 -0.32(-2.50%)
Dec 26, 2007 12.73 13.06 12.62 12.87 427,508 +0.09(+0.72%)
Dec 24, 2007 12.94 13.17 12.71 12.78 124,042 -0.33(-2.55%)
Dec 21, 2007 12.58 13.37 12.12 13.11 588,575 +0.73(+5.88%)
Dec 20, 2007 12.37 12.43 12.01 12.39 276,527 +0.17(+1.40%)
Dec 19, 2007 12.20 12.32 11.88 12.22 356,688 +0.02(+0.16%)
Dec 18, 2007 12.15 12.29 11.76 12.20 381,365 +0.18(+1.47%)
Dec 17, 2007 12.35 12.50 12.01 12.02 248,532 -0.43(-3.48%)
Dec 14, 2007 12.58 12.72 12.29 12.45 232,490 -0.30(-2.32%)
Dec 13, 2007 12.43 12.85 12.43 12.75 137,767 +0.19(+1.52%)
Dec 12, 2007 13.11 13.11 12.22 12.56 224,877 -0.19(-1.49%)
Dec 11, 2007 12.54 13.11 12.36 12.75 408,262 +0.25(+1.99%)
Dec 10, 2007 13.23 13.26 12.12 12.50 406,542 -0.71(-5.37%)
Dec 07, 2007 13.19 13.21 12.92 13.21 229,807 +0.14(+1.10%)
Dec 06, 2007 12.77 13.08 12.61 13.06 340,248 +0.29(+2.26%)
Dec 05, 2007 12.61 12.77 12.37 12.77 315,466 +0.34(+2.74%)
Dec 04, 2007 12.80 12.94 12.31 12.43 476,036 -0.49(-3.81%)
Dec 03, 2007 13.53 13.53 12.88 12.92 458,072 -0.63(-4.65%)
Nov 30, 2007 13.70 13.80 13.46 13.55 203,075 +0.08(+0.58%)
Nov 29, 2007 13.93 13.99 13.28 13.47 167,894 -0.56(-3.97%)
Nov 28, 2007 13.59 14.03 13.44 14.03 325,283 +0.62(+4.60%)
Nov 27, 2007 13.11 13.45 12.94 13.42 341,041 +0.30(+2.30%)
Nov 26, 2007 13.20 13.63 12.88 13.11 515,097 -0.09(-0.65%)
Nov 23, 2007 13.07 13.29 12.84 13.20 55,843 +0.26(+1.98%)
Nov 21, 2007 13.00 13.19 12.73 12.94 196,071 -0.19(-1.45%)
Nov 20, 2007 12.60 13.40 12.54 13.13 423,718 +0.52(+4.11%)
Nov 19, 2007 12.82 13.07 12.29 12.62 369,114 -0.33(-2.53%)
Nov 16, 2007 12.96 13.05 12.65 12.94 467,414 +0.03(+0.25%)
Nov 15, 2007 13.28 13.39 12.69 12.91 324,337 -0.45(-3.34%)
Nov 14, 2007 13.69 13.76 13.20 13.36 548,318 -0.28(-2.02%)
Nov 13, 2007 13.25 13.70 12.79 13.63 607,153 +0.56(+4.26%)
Nov 12, 2007 12.58 13.32 12.28 13.07 727,339 +0.49(+3.86%)
Nov 09, 2007 12.16 12.79 11.97 12.59 479,546 +0.21(+1.70%)
Nov 08, 2007 11.65 12.48 11.57 12.38 461,406 +0.80(+6.91%)
Nov 07, 2007 12.01 12.07 11.48 11.58 430,707 -0.56(-4.59%)
Nov 06, 2007 11.69 12.20 11.51 12.14 345,814 +0.47(+4.05%)
Nov 05, 2007 11.45 11.92 11.43 11.66 440,155 +0.03(+0.23%)
Nov 02, 2007 11.74 12.10 11.54 11.64 377,721 -0.04(-0.34%)
Nov 01, 2007 12.18 12.27 11.67 11.68 453,956 -0.72(-5.82%)
Oct 31, 2007 12.29 12.71 12.16 12.40 500,330 +0.21(+1.72%)
Oct 30, 2007 12.40 12.50 11.93 12.19 530,643 -0.31(-2.47%)
Oct 29, 2007 13.11 13.93 12.30 12.50 655,732 -0.49(-3.79%)
Oct 26, 2007 12.20 13.24 11.52 12.99 2,399,140 -1.31(-9.17%)
Oct 25, 2007 14.49 14.53 14.17 14.30 369,158 -0.08(-0.55%)
Oct 24, 2007 14.53 14.69 14.31 14.38 457,575 -0.31(-2.14%)
Oct 23, 2007 14.76 14.97 14.25 14.70 390,359 -0.11(-0.71%)
Oct 22, 2007 13.42 14.97 12.63 14.80 736,397 +1.21(+8.93%)
Oct 19, 2007 14.28 14.28 13.29 13.59 271,924 -0.72(-5.04%)
Oct 18, 2007 13.99 14.31 13.72 14.31 133,838 +0.26(+1.82%)
Oct 17, 2007 14.01 14.41 13.63 14.05 284,022 +0.20(+1.47%)
Oct 16, 2007 13.96 13.97 13.68 13.85 277,038 -0.18(-1.26%)
Oct 15, 2007 14.27 14.56 13.74 14.03 217,068 -0.31(-2.20%)
Oct 12, 2007 14.58 14.59 14.24 14.34 169,775 -0.18(-1.26%)
Oct 11, 2007 15.12 15.12 14.31 14.52 189,990 -0.51(-3.36%)
Oct 10, 2007 14.86 15.12 14.59 15.03 264,784 +0.17(+1.15%)
Oct 09, 2007 14.99 15.01 14.53 14.86 230,636 -0.12(-0.79%)
Oct 08, 2007 14.92 15.09 14.75 14.98 214,759 +0.10(+0.66%)
Oct 05, 2007 14.41 15.08 14.31 14.88 534,154 +0.50(+3.47%)
Oct 04, 2007 14.83 14.83 14.20 14.38 420,510 -0.45(-3.01%)
Oct 03, 2007 14.39 14.85 14.07 14.83 506,704 +0.54(+3.76%)
Oct 02, 2007 13.86 14.43 13.78 14.29 482,400 +0.47(+3.37%)
Oct 01, 2007 13.48 13.93 13.42 13.82 565,198 +0.36(+2.68%)
Sep 28, 2007 13.72 13.84 13.34 13.46 174,054 -0.24(-1.77%)
Sep 27, 2007 13.61 13.82 13.46 13.70 139,447 +0.20(+1.46%)
Sep 26, 2007 13.84 13.84 13.49 13.51 208,121 -0.30(-2.14%)
Sep 25, 2007 13.72 13.84 13.31 13.80 510,133 +0.03(+0.19%)
Sep 24, 2007 13.66 13.97 13.50 13.78 442,746 +0.17(+1.25%)
Sep 21, 2007 13.60 13.88 13.44 13.61 399,238 +0.11(+0.83%)
Sep 20, 2007 13.40 13.62 13.36 13.49 177,963 +0.03(+0.24%)
Sep 19, 2007 13.42 13.68 13.26 13.46 365,700 +0.09(+0.64%)
Sep 18, 2007 13.07 13.54 13.04 13.38 654,793 +0.36(+2.77%)
Sep 17, 2007 12.89 13.27 12.89 13.02 735,424 +0.14(+1.07%)
Sep 14, 2007 13.11 13.19 12.85 12.88 273,779 -0.36(-2.73%)
Sep 13, 2007 13.28 13.76 13.15 13.24 371,575 -0.02(-0.15%)
Sep 12, 2007 13.10 13.32 12.92 13.26 187,762 +0.16(+1.20%)
Sep 11, 2007 12.78 13.25 12.65 13.10 292,389 +0.41(+3.26%)
Sep 10, 2007 12.71 13.09 12.44 12.69 205,034 +0.06(+0.47%)
Sep 07, 2007 13.07 13.07 12.58 12.63 289,685 -0.64(-4.80%)
Sep 06, 2007 13.34 13.42 13.06 13.27 145,253 -0.09(-0.64%)
Sep 05, 2007 13.72 13.78 12.88 13.35 308,576 -0.39(-2.82%)
Sep 04, 2007 13.32 14.03 13.26 13.74 535,580 +0.43(+3.25%)
Aug 31, 2007 13.52 13.52 13.20 13.30 333,567 +0.05(+0.35%)
Aug 30, 2007 13.38 13.44 13.11 13.26 222,955 -0.20(-1.46%)
Aug 29, 2007 12.89 13.53 12.89 13.46 449,898 +0.26(+1.99%)
Aug 28, 2007 13.25 13.45 12.98 13.19 468,268 -0.24(-1.81%)
Aug 27, 2007 13.05 13.70 13.05 13.44 846,119 +0.47(+3.64%)
Aug 24, 2007 13.12 13.19 12.79 12.96 638,088 +0.11(+0.82%)
Aug 23, 2007 13.19 13.38 12.71 12.86 1,675,681 +0.10(+0.82%)
Aug 22, 2007 11.81 12.83 11.70 12.75 621,674 +1.12(+9.65%)
Aug 21, 2007 11.51 11.80 11.45 11.63 152,759 +0.01(+0.06%)
Aug 20, 2007 11.41 11.62 11.24 11.62 307,540 +0.29(+2.55%)
Aug 17, 2007 11.65 11.98 11.23 11.34 523,890 +0.18(+1.65%)
Aug 16, 2007 11.09 11.24 10.65 11.15 390,659 +0.06(+0.53%)
Aug 15, 2007 11.32 11.48 11.08 11.09 257,022 -0.27(-2.37%)
Aug 14, 2007 11.53 11.69 11.26 11.36 111,014 -0.14(-1.25%)
Aug 13, 2007 11.14 11.83 11.14 11.51 270,752 +0.41(+3.73%)
Aug 10, 2007 10.77 11.21 10.63 11.09 542,149 +0.19(+1.75%)
Aug 09, 2007 10.91 11.17 10.68 10.90 728,432 -0.26(-2.35%)
Aug 08, 2007 10.70 11.32 10.61 11.17 841,666 +0.56(+5.26%)
Aug 07, 2007 10.61 10.88 10.52 10.61 821,207 -0.07(-0.68%)
Aug 06, 2007 10.61 10.94 10.30 10.68 519,366 +0.10(+0.93%)
Aug 03, 2007 10.54 11.07 10.53 10.58 201,682 -0.21(-1.95%)
Aug 02, 2007 10.87 10.91 10.67 10.79 207,038 -0.01(-0.06%)
Aug 01, 2007 10.90 11.16 10.69 10.80 247,657 -0.14(-1.26%)
Jul 31, 2007 10.81 11.30 10.81 10.94 244,799 +0.15(+1.40%)
Jul 30, 2007 10.79 10.90 10.41 10.79 338,393 +0.02(+0.18%)
Jul 27, 2007 11.21 11.21 10.76 10.77 462,488 -0.45(-4.03%)
Jul 26, 2007 11.39 11.55 10.87 11.22 226,783 -0.35(-3.01%)
Jul 25, 2007 11.67 11.80 11.33 11.57 183,969 -0.02(-0.17%)
Jul 24, 2007 11.76 11.91 11.42 11.59 268,515 -0.30(-2.54%)
Jul 23, 2007 11.80 11.98 11.70 11.89 229,254 +0.20(+1.68%)
Jul 20, 2007 12.14 12.15 11.65 11.69 183,795 -0.47(-3.88%)
Jul 19, 2007 12.20 12.24 11.90 12.16 219,285 +0.02(+0.16%)
Jul 18, 2007 11.94 12.15 11.80 12.14 137,026 +0.16(+1.31%)
Jul 17, 2007 12.21 12.23 11.99 11.99 147,963 -0.22(-1.83%)
Jul 16, 2007 12.18 12.30 11.96 12.21 127,605 +0.05(+0.38%)
Jul 13, 2007 12.14 12.27 12.14 12.16 132,708 -0.03(-0.27%)
Jul 12, 2007 11.90 12.32 11.83 12.20 210,910 +0.37(+3.16%)
Jul 11, 2007 12.03 12.08 11.78 11.82 194,155 -0.17(-1.42%)
Jul 10, 2007 12.14 12.20 11.93 11.99 191,983 -0.23(-1.88%)
Jul 09, 2007 12.23 12.30 12.20 12.22 110,561 +0.00(+0.00%)
Jul 06, 2007 12.10 12.31 12.08 12.22 226,761 +0.12(+0.98%)
Jul 05, 2007 11.97 12.16 11.91 12.10 268,096 +0.11(+0.93%)
Jul 03, 2007 11.99 12.26 11.89 11.99 179,218 +0.05(+0.39%)
Jul 02, 2007 11.80 12.26 11.69 11.95 404,209 +0.20(+1.73%)
Jun 29, 2007 11.84 11.93 11.70 11.74 253,390 -0.07(-0.56%)
Jun 28, 2007 11.74 11.85 11.74 11.81 306,654 +0.03(+0.28%)
Jun 27, 2007 11.82 11.87 11.68 11.78 294,619 -0.11(-0.94%)
Jun 26, 2007 11.73 11.91 11.53 11.89 483,290 +0.23(+1.97%)
Jun 25, 2007 11.49 12.10 11.49 11.66 539,589 +0.05(+0.40%)
Jun 22, 2007 11.49 11.69 11.41 11.61 1,049,763 +0.10(+0.85%)
Jun 21, 2007 11.38 11.64 11.37 11.51 461,957 +0.13(+1.15%)
Jun 20, 2007 11.34 11.81 11.24 11.38 2,028,712 +1.36(+13.62%)
Jun 19, 2007 9.880 10.14 9.880 10.02 451,502 +0.05(+0.53%)
Jun 18, 2007 10.06 10.10 9.945 9.965 161,729 -0.04(-0.39%)
Jun 15, 2007 9.972 10.09 9.854 10.00 483,208 +0.19(+1.94%)
Jun 14, 2007 10.03 10.17 9.749 9.814 350,592 -0.24(-2.41%)
Jun 13, 2007 9.959 10.12 9.847 10.06 195,417 +0.11(+1.12%)
Jun 12, 2007 10.07 10.16 9.873 9.945 122,250 -0.16(-1.62%)
Jun 11, 2007 10.08 10.17 9.959 10.11 78,619 +0.04(+0.39%)
Jun 08, 2007 9.873 10.13 9.854 10.07 325,004 +0.22(+2.20%)
Jun 07, 2007 9.939 10.04 9.840 9.854 168,750 -0.06(-0.60%)
Jun 06, 2007 9.991 10.08 9.906 9.913 124,769 -0.15(-1.50%)
Jun 05, 2007 10.01 10.14 9.945 10.06 150,489 +0.02(+0.20%)
Jun 04, 2007 10.06 10.19 9.972 10.04 167,453 -0.09(-0.84%)
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.