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 )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 3.709 3.709 3.616 3.658 105,003 +0.04(+1.17%)
Oct 30, 2018 3.446 3.624 3.446 3.616 59,943 +0.17(+4.91%)
Oct 29, 2018 3.438 3.582 3.413 3.446 58,416 +0.03(+0.74%)
Oct 26, 2018 3.396 3.459 3.370 3.421 189,304 +0.00(+0.00%)
Oct 25, 2018 3.480 3.565 3.404 3.421 72,680 -0.04(-1.22%)
Oct 24, 2018 3.531 3.531 3.404 3.463 123,806 -0.07(-2.04%)
Oct 23, 2018 3.413 3.684 3.396 3.535 116,931 +0.12(+3.60%)
Oct 22, 2018 3.540 3.540 3.396 3.413 74,408 -0.13(-3.59%)
Oct 19, 2018 3.573 3.607 3.480 3.540 70,974 -0.04(-1.18%)
Oct 18, 2018 3.726 3.726 3.514 3.582 97,095 -0.16(-4.30%)
Oct 17, 2018 3.692 3.836 3.497 3.743 78,159 -0.04(-1.12%)
Oct 16, 2018 3.734 3.811 3.722 3.785 172,569 +0.08(+2.05%)
Oct 15, 2018 3.599 3.743 3.582 3.709 89,394 +0.11(+3.06%)
Oct 12, 2018 3.556 3.624 3.523 3.599 104,513 +0.06(+1.67%)
Oct 11, 2018 3.624 3.789 3.523 3.540 177,319 -0.08(-2.34%)
Oct 10, 2018 3.853 3.853 3.607 3.624 218,702 -0.19(-5.10%)
Oct 09, 2018 3.878 3.933 3.785 3.819 73,548 -0.05(-1.31%)
Oct 08, 2018 3.844 3.921 3.819 3.870 72,132 +0.03(+0.88%)
Oct 05, 2018 3.836 3.904 3.819 3.836 63,534 -0.04(-1.09%)
Oct 04, 2018 3.895 3.929 3.785 3.878 152,010 +0.00(+0.00%)
Oct 03, 2018 3.836 3.980 3.827 3.878 84,317 +0.05(+1.33%)
Oct 02, 2018 3.811 3.853 3.811 3.827 75,381 +0.01(+0.22%)
Oct 01, 2018 3.921 3.921 3.811 3.819 112,157 -0.08(-1.96%)
Sep 28, 2018 3.904 3.946 3.878 3.895 41,096 -0.01(-0.22%)
Sep 27, 2018 3.878 3.980 3.878 3.904 44,785 +0.01(+0.22%)
Sep 26, 2018 3.895 3.946 3.853 3.895 173,200 +0.00(+0.00%)
Sep 25, 2018 3.971 3.980 3.895 3.895 64,895 -0.06(-1.50%)
Sep 24, 2018 4.039 4.107 3.946 3.954 59,231 -0.08(-1.89%)
Sep 21, 2018 4.005 4.149 4.005 4.031 125,415 +0.01(+0.21%)
Sep 20, 2018 3.946 4.065 3.946 4.022 99,449 +0.07(+1.71%)
Sep 19, 2018 4.005 4.093 3.921 3.954 85,253 -0.03(-0.64%)
Sep 18, 2018 4.031 4.081 3.921 3.980 130,342 -0.06(-1.47%)
Sep 17, 2018 4.081 4.175 4.039 4.039 186,456 -0.13(-3.05%)
Sep 14, 2018 4.225 4.268 4.158 4.166 61,999 -0.07(-1.60%)
Sep 13, 2018 4.209 4.276 4.200 4.234 113,419 +0.04(+1.01%)
Sep 12, 2018 4.251 4.261 4.073 4.192 129,864 -0.07(-1.59%)
Sep 11, 2018 4.369 4.403 4.234 4.259 91,287 -0.14(-3.27%)
Sep 10, 2018 4.446 4.471 4.352 4.403 89,215 +0.02(+0.39%)
Sep 07, 2018 4.336 4.437 4.268 4.386 100,852 +0.04(+0.97%)
Sep 06, 2018 4.234 4.378 4.217 4.344 78,092 +0.10(+2.40%)
Sep 05, 2018 4.285 4.293 4.200 4.242 76,680 -0.05(-1.18%)
Sep 04, 2018 4.336 4.364 4.259 4.293 59,166 -0.08(-1.93%)
Aug 31, 2018 4.378 4.378 4.378 0 +0.05(+1.17%)
Aug 30, 2018 4.420 4.420 4.302 4.327 129,806 -0.08(-1.92%)
Aug 29, 2018 4.471 4.471 4.386 4.412 193,322 -0.03(-0.57%)
Aug 28, 2018 4.513 4.544 4.420 4.437 66,352 -0.08(-1.69%)
Aug 27, 2018 4.530 4.606 4.488 4.513 59,480 -0.03(-0.75%)
Aug 24, 2018 4.564 4.640 4.479 4.547 174,661 +0.02(+0.37%)
Aug 23, 2018 4.547 4.690 4.522 4.530 110,916 +0.00(+0.00%)
Aug 22, 2018 4.497 4.690 4.497 4.530 186,907 +0.01(+0.19%)
Aug 21, 2018 4.530 4.606 4.488 4.522 195,231 +0.05(+1.13%)
Aug 20, 2018 4.379 4.547 4.346 4.472 274,812 +0.15(+3.50%)
Aug 17, 2018 4.203 4.463 4.077 4.321 284,286 +0.18(+4.25%)
Aug 16, 2018 3.524 4.271 3.524 4.144 912,105 +0.62(+17.62%)
Aug 15, 2018 3.750 3.800 3.473 3.524 189,154 -0.25(-6.67%)
Aug 14, 2018 3.717 3.859 3.717 3.775 119,482 +0.04(+1.12%)
Aug 13, 2018 3.792 3.792 3.700 3.733 97,792 -0.06(-1.55%)
Aug 10, 2018 3.809 3.859 3.750 3.792 124,203 -0.04(-1.09%)
Aug 09, 2018 4.019 4.052 3.813 3.834 205,453 -0.20(-4.99%)
Aug 08, 2018 4.077 4.102 4.002 4.035 81,900 -0.05(-1.23%)
Aug 07, 2018 4.060 4.128 4.027 4.086 97,985 +0.02(+0.41%)
Aug 06, 2018 3.993 4.111 3.993 4.069 73,958 +0.07(+1.68%)
Aug 03, 2018 4.019 4.077 3.943 4.002 94,404 -0.03(-0.63%)
Aug 02, 2018 4.086 4.086 3.893 4.027 111,953 -0.09(-2.24%)
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.