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 (%)
Dec 31, 2020 7.943 7.943 7.943 101,387 +0.13(+1.66%)
Dec 30, 2020 7.758 7.851 7.693 7.813 101,387 +0.06(+0.72%)
Dec 29, 2020 7.823 7.823 7.563 7.758 83,518 +0.01(+0.12%)
Dec 28, 2020 8.045 8.045 7.535 7.748 110,856 -0.16(-2.00%)
Dec 24, 2020 7.813 8.008 7.628 7.906 49,032 +0.12(+1.55%)
Dec 23, 2020 7.823 7.860 7.503 7.786 74,153 +0.06(+0.84%)
Dec 22, 2020 7.748 7.813 7.656 7.721 119,733 +0.01(+0.12%)
Dec 21, 2020 8.185 8.212 7.628 7.711 103,179 -0.65(-7.77%)
Dec 18, 2020 7.878 8.361 7.823 8.361 641,727 +0.50(+6.38%)
Dec 17, 2020 7.795 7.864 7.628 7.860 118,900 +0.26(+3.42%)
Dec 16, 2020 7.619 7.767 7.396 7.600 77,193 -0.01(-0.12%)
Dec 15, 2020 7.368 7.781 7.340 7.609 69,649 +0.31(+4.19%)
Dec 14, 2020 7.554 7.554 7.229 7.303 59,653 -0.13(-1.75%)
Dec 11, 2020 7.479 7.563 7.275 7.433 48,493 -0.17(-2.20%)
Dec 10, 2020 7.702 7.767 7.498 7.600 58,479 -0.20(-2.62%)
Dec 09, 2020 7.721 7.860 7.628 7.804 140,840 +0.16(+2.06%)
Dec 08, 2020 7.517 7.688 7.470 7.646 155,398 +0.06(+0.86%)
Dec 07, 2020 7.414 7.609 7.233 7.581 94,178 +0.17(+2.25%)
Dec 04, 2020 7.396 7.424 7.229 7.414 55,928 +0.12(+1.65%)
Dec 03, 2020 7.359 7.424 7.201 7.294 28,974 -0.04(-0.51%)
Dec 02, 2020 7.257 7.424 7.117 7.331 60,134 -0.01(-0.13%)
Dec 01, 2020 7.387 7.424 7.220 7.340 81,172 +0.08(+1.15%)
Nov 30, 2020 7.424 7.424 6.978 7.257 103,148 -0.35(-4.63%)
Nov 27, 2020 7.665 7.680 7.479 7.609 22,522 -0.05(-0.61%)
Nov 25, 2020 7.684 7.711 7.479 7.656 36,962 -0.06(-0.72%)
Nov 24, 2020 7.730 7.851 7.433 7.711 202,798 +0.32(+4.40%)
Nov 23, 2020 7.312 7.600 7.275 7.387 109,367 +0.10(+1.40%)
Nov 20, 2020 7.071 7.303 6.960 7.285 78,451 +0.09(+1.29%)
Nov 19, 2020 7.071 7.192 6.867 7.192 70,572 +0.14(+1.97%)
Nov 18, 2020 7.043 7.127 6.960 7.053 69,219 +0.06(+0.93%)
Nov 17, 2020 6.960 7.053 6.848 6.988 75,640 +0.01(+0.13%)
Nov 16, 2020 6.895 6.988 6.765 6.978 105,286 +0.15(+2.17%)
Nov 13, 2020 6.728 6.895 6.691 6.830 35,022 +0.21(+3.23%)
Nov 12, 2020 6.913 6.913 6.514 6.616 49,747 -0.34(-4.93%)
Nov 11, 2020 7.006 7.006 6.858 6.960 59,425 -0.05(-0.66%)
Nov 10, 2020 6.904 7.053 6.858 7.006 104,872 +0.21(+3.14%)
Nov 09, 2020 6.876 6.988 6.732 6.793 135,667 +0.14(+2.09%)
Nov 06, 2020 6.700 6.746 6.598 6.654 30,496 -0.06(-0.97%)
Nov 05, 2020 6.313 6.737 6.313 6.718 45,001 +0.41(+6.58%)
Nov 04, 2020 6.682 6.682 6.248 6.304 39,367 -0.41(-6.17%)
Nov 03, 2020 6.562 6.718 6.451 6.718 56,972 +0.24(+3.70%)
Nov 02, 2020 6.295 6.617 6.295 6.479 44,007 +0.18(+2.78%)
Oct 30, 2020 6.709 6.866 6.258 6.304 120,225 -0.52(-7.57%)
Oct 29, 2020 6.792 6.847 6.313 6.820 355,407 +0.01(+0.14%)
Oct 28, 2020 6.755 6.875 6.576 6.811 68,356 -0.04(-0.54%)
Oct 27, 2020 6.654 6.884 6.654 6.847 132,780 +0.18(+2.77%)
Oct 26, 2020 6.774 6.875 6.562 6.663 65,442 -0.14(-2.03%)
Oct 23, 2020 6.755 6.857 6.718 6.801 48,285 +0.10(+1.51%)
Oct 22, 2020 6.645 6.783 6.622 6.700 59,996 +0.13(+1.96%)
Oct 21, 2020 6.709 6.746 6.451 6.571 45,515 -0.13(-1.93%)
Oct 20, 2020 6.746 6.811 6.626 6.700 192,692 +0.05(+0.69%)
Oct 19, 2020 6.866 6.880 6.608 6.654 42,224 -0.17(-2.43%)
Oct 16, 2020 6.829 6.912 6.820 6.820 63,042 -0.05(-0.67%)
Oct 15, 2020 6.654 6.884 6.612 6.866 70,466 +0.12(+1.78%)
Oct 14, 2020 6.857 6.949 6.672 6.746 30,990 -0.07(-1.08%)
Oct 13, 2020 6.755 7.023 6.654 6.820 92,839 -0.17(-2.37%)
Oct 12, 2020 6.977 6.986 6.838 6.986 60,886 +0.09(+1.34%)
Oct 09, 2020 6.866 6.921 6.737 6.894 48,068 +0.06(+0.81%)
Oct 08, 2020 6.903 6.940 6.718 6.838 84,061 +0.02(+0.27%)
Oct 07, 2020 6.562 6.875 6.562 6.820 90,431 +0.26(+3.93%)
Oct 06, 2020 6.543 6.589 6.460 6.562 99,749 -0.03(-0.42%)
Oct 05, 2020 6.331 6.626 6.331 6.589 104,238 +0.37(+5.93%)
Oct 02, 2020 6.101 6.267 6.036 6.221 37,217 -0.04(-0.59%)
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.