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 )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2009 3.096 3.215 2.959 3.188 109,791 +0.11(+3.62%)
May 28, 2009 3.044 3.090 2.952 3.077 76,659 +0.08(+2.63%)
May 27, 2009 3.037 3.103 2.972 2.998 68,478 -0.07(-2.14%)
May 26, 2009 2.926 3.320 2.926 3.064 164,248 +0.13(+4.47%)
May 22, 2009 3.116 3.156 2.932 2.932 46,723 -0.16(-5.30%)
May 21, 2009 3.096 3.162 3.011 3.096 101,501 +0.00(+0.00%)
May 20, 2009 3.339 3.484 3.070 3.096 140,705 -0.19(-5.79%)
May 19, 2009 3.470 3.470 3.280 3.287 60,460 -0.21(-6.00%)
May 18, 2009 3.372 3.543 3.372 3.497 47,043 +0.18(+5.54%)
May 15, 2009 3.379 3.444 3.280 3.313 91,946 -0.05(-1.37%)
May 14, 2009 3.313 3.569 3.234 3.359 123,587 +0.10(+3.23%)
May 13, 2009 3.379 3.444 3.247 3.254 160,522 -0.16(-4.62%)
May 12, 2009 3.602 3.759 3.385 3.411 110,976 -0.17(-4.76%)
May 11, 2009 3.648 3.648 3.464 3.582 65,152 -0.16(-4.21%)
May 08, 2009 3.582 3.739 3.516 3.739 137,499 +0.26(+7.55%)
May 07, 2009 3.707 3.707 3.457 3.477 199,706 -0.14(-3.99%)
May 06, 2009 3.661 3.703 3.595 3.621 117,079 +0.01(+0.18%)
May 05, 2009 3.877 3.969 3.543 3.615 264,083 -0.20(-5.33%)
May 04, 2009 3.752 3.936 3.713 3.818 153,262 +0.15(+4.11%)
May 01, 2009 3.680 3.812 3.654 3.667 68,036 -0.01(-0.36%)
Apr 30, 2009 4.061 4.067 3.680 3.680 181,738 -0.33(-8.18%)
Apr 29, 2009 4.008 4.271 3.812 4.008 188,686 +0.06(+1.49%)
Apr 28, 2009 3.615 4.218 3.569 3.949 198,737 +0.27(+7.31%)
Apr 27, 2009 3.713 3.805 3.615 3.680 158,277 -0.13(-3.44%)
Apr 24, 2009 3.661 3.890 3.457 3.812 245,750 +0.21(+5.83%)
Apr 23, 2009 3.772 3.890 3.484 3.602 375,018 -0.32(-8.19%)
Apr 22, 2009 3.569 4.035 3.569 3.923 206,348 +0.26(+7.17%)
Apr 21, 2009 3.497 3.766 3.490 3.661 129,573 +0.15(+4.30%)
Apr 20, 2009 3.897 3.897 3.451 3.510 132,589 -0.51(-12.72%)
Apr 17, 2009 3.798 4.067 3.641 4.021 115,361 +0.24(+6.42%)
Apr 16, 2009 3.667 3.805 3.510 3.779 118,591 +0.17(+4.73%)
Apr 15, 2009 3.431 3.621 3.424 3.608 37,908 +0.16(+4.56%)
Apr 14, 2009 3.490 3.575 3.379 3.451 430,617 -0.18(-4.88%)
Apr 13, 2009 3.792 3.792 3.556 3.628 74,388 -0.22(-5.79%)
Apr 09, 2009 3.733 3.976 3.733 3.851 132,418 +0.24(+6.53%)
Apr 08, 2009 3.424 3.621 3.372 3.615 70,641 +0.24(+6.99%)
Apr 07, 2009 3.628 3.720 3.379 3.379 95,974 -0.33(-9.01%)
Apr 06, 2009 3.897 3.897 3.608 3.713 100,112 -0.24(-6.14%)
Apr 03, 2009 3.936 4.100 3.779 3.956 89,943 +0.06(+1.52%)
Apr 02, 2009 3.674 4.140 3.674 3.897 167,435 +0.41(+11.65%)
Apr 01, 2009 3.379 3.490 3.365 3.490 48,450 +0.10(+2.90%)
Mar 31, 2009 3.451 3.641 3.365 3.392 91,801 +0.01(+0.39%)
Mar 30, 2009 3.379 3.431 3.313 3.379 84,494 -0.23(-6.36%)
Mar 26, 2009 3.543 3.608 3.372 3.608 91,553 +0.15(+4.36%)
Mar 25, 2009 3.306 3.536 3.306 3.457 100,444 +0.18(+5.40%)
Mar 24, 2009 3.477 3.582 3.201 3.280 95,124 -0.26(-7.24%)
Mar 23, 2009 3.247 3.536 2.965 3.536 163,257 +0.60(+20.58%)
Mar 20, 2009 3.208 3.234 2.893 2.932 114,663 -0.23(-7.26%)
Mar 19, 2009 3.444 3.484 3.129 3.162 50,535 -0.23(-6.77%)
Mar 18, 2009 3.188 3.392 3.188 3.392 129,016 +0.19(+5.94%)
Mar 17, 2009 3.070 3.211 3.024 3.201 135,430 +0.12(+3.83%)
Mar 16, 2009 3.451 3.497 3.051 3.083 85,264 -0.28(-8.38%)
Mar 13, 2009 3.070 3.595 3.051 3.365 193,429 +0.37(+12.25%)
Mar 12, 2009 2.388 3.011 2.388 2.998 99,062 +0.58(+24.18%)
Mar 11, 2009 2.559 2.657 2.414 2.414 49,343 -0.12(-4.91%)
Mar 10, 2009 2.237 2.736 2.237 2.539 130,072 +0.38(+17.63%)
Mar 09, 2009 2.158 2.208 2.126 2.158 71,272 -0.02(-0.90%)
Mar 06, 2009 2.086 2.185 2.086 2.178 114,367 +0.13(+6.41%)
Mar 05, 2009 2.067 2.093 2.021 2.047 110,226 -0.10(-4.59%)
Mar 04, 2009 2.073 2.414 2.040 2.145 103,225 +0.12(+5.82%)
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.