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 (%)
Nov 30, 2010 5.954 6.035 5.893 5.974 124,831 -0.07(-1.12%)
Nov 29, 2010 5.839 6.062 5.596 6.042 115,025 +0.17(+2.88%)
Nov 26, 2010 6.002 6.056 5.859 5.873 39,198 -0.20(-3.23%)
Nov 24, 2010 6.171 6.069 6.069 6.069 104,836 -0.01(-0.22%)
Nov 23, 2010 5.859 6.117 5.771 6.083 167,510 +0.14(+2.28%)
Nov 22, 2010 5.968 5.981 5.738 5.947 91,354 -0.07(-1.12%)
Nov 19, 2010 6.042 6.056 5.934 6.015 102,935 -0.02(-0.34%)
Nov 18, 2010 5.954 6.089 5.914 6.035 153,889 +0.18(+3.12%)
Nov 17, 2010 6.002 6.103 5.812 5.853 154,254 -0.09(-1.48%)
Nov 16, 2010 5.981 6.069 5.832 5.941 161,965 -0.11(-1.79%)
Nov 15, 2010 5.995 6.144 5.988 6.049 138,879 +0.06(+1.02%)
Nov 12, 2010 6.049 6.062 5.765 5.988 129,741 -0.10(-1.67%)
Nov 11, 2010 6.177 6.259 6.056 6.089 145,666 -0.16(-2.60%)
Nov 10, 2010 6.130 6.380 6.089 6.252 260,818 +0.12(+1.87%)
Nov 09, 2010 6.421 6.421 6.123 6.137 95,473 -0.26(-4.02%)
Nov 08, 2010 6.191 6.401 6.191 6.394 102,733 +0.14(+2.16%)
Nov 05, 2010 6.320 6.320 6.144 6.259 122,208 -0.03(-0.54%)
Nov 04, 2010 6.313 6.502 6.286 6.292 259,630 +0.03(+0.54%)
Nov 03, 2010 6.299 6.320 6.191 6.259 176,623 +0.00(+0.00%)
Nov 02, 2010 6.340 6.401 6.225 6.259 425,076 +0.00(+0.00%)
Nov 01, 2010 6.374 6.462 6.191 6.259 272,818 +0.00(+0.00%)
Oct 29, 2010 6.062 6.279 6.008 6.259 227,065 +0.19(+3.12%)
Oct 28, 2010 5.840 6.136 5.719 6.069 276,774 +0.30(+5.13%)
Oct 27, 2010 5.995 6.056 5.733 5.773 116,742 -0.28(-4.56%)
Oct 25, 2010 5.639 6.237 5.565 6.049 349,530 +0.48(+8.57%)
Oct 22, 2010 5.820 5.914 5.565 5.571 426,363 -0.22(-3.72%)
Oct 21, 2010 5.881 6.251 5.417 5.787 735,879 +1.27(+28.17%)
Oct 20, 2010 4.387 4.542 4.347 4.515 99,215 +0.17(+3.87%)
Oct 19, 2010 4.434 4.555 4.306 4.347 51,160 -0.16(-3.58%)
Oct 18, 2010 4.522 4.569 4.441 4.508 56,815 +0.01(+0.15%)
Oct 15, 2010 4.589 4.589 4.394 4.501 97,622 -0.02(-0.45%)
Oct 14, 2010 4.495 4.528 4.441 4.522 70,532 +0.01(+0.15%)
Oct 13, 2010 4.407 4.602 4.293 4.515 91,102 +0.11(+2.60%)
Oct 12, 2010 4.582 4.582 4.380 4.400 57,107 -0.18(-3.96%)
Oct 11, 2010 4.616 4.616 4.542 4.582 35,346 -0.05(-1.16%)
Oct 08, 2010 4.454 4.663 4.367 4.636 64,618 +0.13(+2.99%)
Oct 07, 2010 4.562 4.562 4.380 4.501 67,523 -0.01(-0.30%)
Oct 06, 2010 4.481 4.560 4.474 4.515 52,358 +0.01(+0.30%)
Oct 05, 2010 4.468 4.555 4.400 4.501 85,538 +0.09(+2.14%)
Oct 04, 2010 4.367 4.421 4.306 4.407 80,242 -0.01(-0.30%)
Oct 01, 2010 4.340 4.481 4.320 4.421 72,229 +0.10(+2.34%)
Sep 30, 2010 4.306 4.347 4.226 4.320 145,851 +0.05(+1.10%)
Sep 29, 2010 4.273 4.306 4.205 4.273 54,472 -0.01(-0.16%)
Sep 28, 2010 4.104 4.313 4.057 4.279 156,165 +0.20(+4.78%)
Sep 27, 2010 4.125 4.125 4.004 4.084 103,284 -0.03(-0.65%)
Sep 24, 2010 3.943 4.118 3.943 4.111 93,082 +0.24(+6.26%)
Sep 23, 2010 3.849 3.903 3.835 3.869 56,083 -0.03(-0.69%)
Sep 22, 2010 4.030 4.057 3.862 3.896 69,882 -0.14(-3.50%)
Sep 21, 2010 3.876 4.078 3.842 4.037 332,397 +0.20(+5.26%)
Sep 20, 2010 3.674 3.862 3.674 3.835 87,162 +0.16(+4.40%)
Sep 17, 2010 3.586 3.802 3.533 3.674 199,705 +0.03(+0.92%)
Sep 15, 2010 3.553 3.660 3.519 3.640 60,674 +0.08(+2.27%)
Sep 14, 2010 3.607 3.640 3.546 3.559 50,517 -0.07(-2.04%)
Sep 13, 2010 3.559 3.640 3.493 3.633 71,166 +0.12(+3.45%)
Sep 10, 2010 3.526 3.528 3.452 3.512 26,097 +0.01(+0.38%)
Sep 09, 2010 3.492 3.566 3.418 3.499 64,940 +0.04(+1.17%)
Sep 08, 2010 3.398 3.546 3.398 3.458 51,492 +0.06(+1.78%)
Sep 07, 2010 3.633 3.633 3.378 3.398 69,420 -0.26(-7.17%)
Sep 03, 2010 3.633 3.660 3.506 3.660 55,832 +0.09(+2.45%)
Sep 02, 2010 3.620 3.620 3.506 3.573 58,849 -0.06(-1.67%)
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.