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 )

16.00 +0.15 (+0.96%)
Streaming Delayed Price Updated: 12:39 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 (%)
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%)
Sep 01, 2009 4.822 5.032 4.566 4.592 98,173 -0.26(-5.41%)
Aug 31, 2009 5.045 5.104 4.790 4.855 94,696 -0.25(-4.88%)
Aug 28, 2009 5.432 5.432 5.025 5.104 85,351 -0.27(-5.01%)
Aug 27, 2009 5.379 5.379 5.170 5.373 51,024 +0.09(+1.61%)
Aug 26, 2009 5.334 5.379 5.202 5.288 77,052 -0.03(-0.62%)
Aug 25, 2009 5.524 5.550 5.303 5.320 115,186 -0.10(-1.93%)
Aug 24, 2009 5.543 5.563 5.386 5.425 92,567 -0.09(-1.55%)
Aug 21, 2009 5.130 5.550 5.032 5.511 237,508 +0.49(+9.66%)
Aug 20, 2009 4.520 5.058 4.520 5.025 162,643 +0.50(+11.01%)
Aug 19, 2009 4.468 4.625 4.225 4.527 55,094 -0.04(-0.86%)
Aug 18, 2009 4.310 4.592 4.264 4.566 68,304 +0.28(+6.58%)
Aug 17, 2009 4.481 4.513 4.208 4.284 48,174 -0.31(-6.71%)
Aug 14, 2009 4.409 4.658 4.349 4.592 104,808 +0.19(+4.32%)
Aug 13, 2009 4.356 4.632 4.199 4.402 66,298 +0.07(+1.67%)
Aug 12, 2009 4.218 4.369 4.172 4.330 87,831 +0.13(+3.13%)
Aug 11, 2009 4.159 4.376 4.067 4.199 71,136 +0.02(+0.47%)
Aug 10, 2009 4.113 4.212 4.035 4.179 40,222 +0.02(+0.47%)
Aug 07, 2009 3.903 4.264 3.831 4.159 109,810 +0.35(+9.31%)
Aug 06, 2009 4.008 4.159 3.792 3.805 84,091 -0.10(-2.52%)
Aug 05, 2009 4.566 4.566 3.838 3.903 116,151 -0.66(-14.51%)
Aug 04, 2009 4.454 4.717 4.245 4.566 110,956 +0.07(+1.61%)
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.