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 )

16.07 +0.22 (+1.39%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Feb 28, 2003 4.241 4.325 4.199 4.245 40,775 +0.02(+0.40%)
Feb 27, 2003 4.161 4.228 4.161 4.228 20,578 +0.04(+1.00%)
Feb 26, 2003 4.199 4.215 4.073 4.186 27,247 +0.04(+0.91%)
Feb 25, 2003 4.052 4.169 4.052 4.148 60,019 +0.08(+1.86%)
Feb 24, 2003 4.056 4.119 3.989 4.073 154,527 +0.02(+0.52%)
Feb 21, 2003 4.068 4.232 4.018 4.052 55,828 -0.04(-1.03%)
Feb 20, 2003 4.136 4.136 4.010 4.094 74,691 +0.03(+0.83%)
Feb 19, 2003 4.010 4.140 3.968 4.060 95,460 +0.08(+2.11%)
Feb 18, 2003 3.947 3.980 3.942 3.976 74,500 +0.03(+0.74%)
Feb 14, 2003 3.947 4.010 3.947 3.947 19,053 -0.00(-0.01%)
Feb 13, 2003 3.947 3.997 3.947 3.947 9,526 -0.02(-0.52%)
Feb 12, 2003 4.031 4.039 3.968 3.968 38,488 -0.02(-0.53%)
Feb 11, 2003 3.989 4.094 3.947 3.989 25,341 -0.03(-0.84%)
Feb 10, 2003 4.123 4.123 3.989 4.022 38,488 +0.00(+0.10%)
Feb 07, 2003 4.199 4.283 4.018 4.018 24,198 -0.11(-2.74%)
Feb 06, 2003 4.194 4.236 4.073 4.131 79,073 -0.06(-1.50%)
Feb 05, 2003 4.207 4.241 4.136 4.194 34,106 -0.00(-0.10%)
Feb 04, 2003 4.199 4.304 4.136 4.199 63,259 +0.03(+0.60%)
Feb 03, 2003 4.236 4.245 4.173 4.173 97,937 -0.05(-1.29%)
Jan 31, 2003 4.249 4.308 4.161 4.228 41,537 -0.11(-2.60%)
Jan 30, 2003 4.240 4.421 4.178 4.341 127,756 +0.11(+2.67%)
Jan 29, 2003 4.199 4.253 4.178 4.228 21,340 -0.02(-0.49%)
Jan 28, 2003 4.140 4.299 4.140 4.249 77,168 +0.11(+2.74%)
Jan 27, 2003 4.241 4.291 4.136 4.136 153,003 -0.01(-0.20%)
Jan 24, 2003 4.702 4.719 4.144 4.144 79,264 -0.54(-11.56%)
Jan 23, 2003 5.080 5.164 4.665 4.686 57,161 -0.27(-5.42%)
Jan 22, 2003 4.917 5.038 4.912 4.954 88,219 -0.06(-1.26%)
Jan 21, 2003 5.122 5.122 4.946 5.017 36,583 -0.10(-2.05%)
Jan 17, 2003 5.122 5.152 5.080 5.122 61,925 +0.00(+0.00%)
Jan 16, 2003 5.278 5.278 5.106 5.122 55,065 -0.09(-1.69%)
Jan 15, 2003 5.349 5.416 5.210 5.210 15,052 -0.14(-2.67%)
Jan 14, 2003 5.257 5.353 5.252 5.353 20,387 +0.04(+0.71%)
Jan 13, 2003 5.252 5.425 5.252 5.315 14,481 +0.06(+1.12%)
Jan 10, 2003 5.315 5.353 5.248 5.257 36,393 -0.03(-0.63%)
Jan 09, 2003 5.252 5.399 5.240 5.290 27,056 +0.13(+2.61%)
Jan 08, 2003 5.414 5.414 5.064 5.156 97,746 -0.21(-3.84%)
Jan 07, 2003 5.714 5.714 5.362 5.362 25,532 -0.29(-5.05%)
Jan 06, 2003 5.752 5.752 5.458 5.647 95,079 -0.05(-0.81%)
Jan 03, 2003 5.744 5.924 5.689 5.693 54,875 -0.05(-0.88%)
Jan 02, 2003 5.878 5.878 5.672 5.744 48,015 -0.07(-1.23%)
Dec 31, 2002 5.530 5.878 5.530 5.815 114,895 -1.17(-16.69%)
Dec 30, 2002 6.954 7.054 6.954 6.980 109,560 +0.00(+0.00%)
Dec 27, 2002 7.033 7.048 6.980 6.980 40,013 -0.05(-0.75%)
Dec 26, 2002 7.090 7.348 7.012 7.033 41,156 -0.21(-2.90%)
Dec 24, 2002 7.557 7.557 7.033 7.243 43,252 -0.22(-2.89%)
Dec 23, 2002 5.957 7.610 5.946 7.458 97,365 +0.58(+8.39%)
Dec 20, 2002 5.957 6.880 5.946 6.880 194,159 +0.42(+6.50%)
Dec 19, 2002 6.329 6.461 6.088 6.461 70,690 +0.32(+5.21%)
Dec 18, 2002 6.303 6.303 5.999 6.140 75,834 -0.07(-1.18%)
Dec 17, 2002 6.119 6.419 5.826 6.214 35,630 +0.18(+2.96%)
Dec 16, 2002 6.009 6.041 5.910 6.035 38,870 +0.14(+2.40%)
Dec 13, 2002 5.973 6.035 5.778 5.894 35,821 -0.03(-0.43%)
Dec 12, 2002 5.868 5.973 5.778 5.920 64,592 -0.05(-0.87%)
Dec 11, 2002 5.910 6.114 5.925 5.972 14,099 +0.04(+0.70%)
Dec 10, 2002 5.910 6.114 5.778 5.931 23,436 -0.10(-1.74%)
Dec 09, 2002 6.109 6.109 5.910 6.035 30,676 -0.09(-1.45%)
Dec 06, 2002 5.899 6.140 5.899 6.124 51,064 +0.22(+3.72%)
Dec 05, 2002 5.910 5.957 5.889 5.904 10,860 -0.06(-0.97%)
Dec 04, 2002 5.794 6.140 5.789 5.962 263,516 +0.13(+2.25%)
Dec 03, 2002 5.610 5.931 5.610 5.831 54,875 +0.16(+2.87%)
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.