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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2005 7.348 7.400 7.229 7.367 75,724 -0.01(-0.09%)
Mar 30, 2005 7.321 7.393 7.223 7.374 63,342 +0.14(+1.90%)
Mar 29, 2005 7.597 7.617 7.216 7.236 159,451 -0.25(-3.33%)
Mar 28, 2005 7.426 7.669 7.387 7.485 276,430 +0.03(+0.44%)
Mar 24, 2005 7.662 7.662 7.413 7.453 78,011 -0.10(-1.30%)
Mar 23, 2005 7.695 7.820 7.512 7.551 135,748 -0.22(-2.87%)
Mar 22, 2005 7.872 7.872 7.649 7.774 101,412 -0.09(-1.17%)
Mar 21, 2005 7.872 7.872 7.630 7.866 159,844 +0.07(+0.93%)
Mar 18, 2005 7.603 7.872 7.603 7.794 155,565 -0.05(-0.67%)
Mar 17, 2005 7.774 7.859 7.610 7.846 43,110 +0.22(+2.84%)
Mar 16, 2005 7.669 7.833 7.630 7.630 28,846 -0.16(-2.02%)
Mar 15, 2005 7.662 7.899 7.662 7.787 66,283 +0.03(+0.34%)
Mar 14, 2005 7.676 7.761 7.544 7.761 45,958 +0.24(+3.14%)
Mar 11, 2005 7.544 7.669 7.459 7.525 49,157 -0.06(-0.78%)
Mar 10, 2005 7.577 7.767 7.544 7.584 31,504 -0.03(-0.43%)
Mar 09, 2005 7.872 7.872 7.610 7.617 117,588 -0.14(-1.78%)
Mar 08, 2005 7.853 7.905 7.676 7.754 62,384 -0.10(-1.34%)
Mar 07, 2005 7.781 7.912 7.775 7.859 33,804 +0.03(+0.33%)
Mar 04, 2005 7.820 7.872 7.676 7.833 57,928 +0.03(+0.42%)
Mar 03, 2005 7.800 7.807 7.426 7.800 142,625 +0.11(+1.45%)
Mar 02, 2005 7.630 7.836 7.498 7.689 64,824 -0.07(-0.93%)
Mar 01, 2005 7.380 7.761 7.295 7.761 90,709 +0.43(+5.81%)
Feb 28, 2005 7.354 7.426 7.249 7.334 79,006 -0.18(-2.36%)
Feb 25, 2005 7.439 7.603 7.315 7.512 77,316 +0.17(+2.32%)
Feb 24, 2005 7.321 7.387 7.229 7.341 65,527 +0.12(+1.63%)
Feb 23, 2005 7.472 7.492 7.216 7.223 75,964 -0.14(-1.87%)
Feb 22, 2005 7.361 7.583 7.361 7.361 73,926 -0.05(-0.62%)
Feb 18, 2005 7.695 7.787 7.361 7.407 75,036 -0.14(-1.83%)
Feb 17, 2005 7.872 7.872 7.531 7.544 53,044 -0.30(-3.81%)
Feb 16, 2005 7.518 7.931 7.492 7.843 115,096 +0.23(+2.97%)
Feb 15, 2005 7.676 7.721 7.308 7.617 91,356 -0.01(-0.17%)
Feb 14, 2005 7.577 7.676 7.380 7.630 80,936 -0.08(-1.02%)
Feb 11, 2005 7.374 7.708 7.282 7.708 71,613 +0.33(+4.44%)
Feb 10, 2005 7.479 7.584 7.242 7.380 56,369 -0.10(-1.32%)
Feb 09, 2005 7.446 7.656 7.446 7.479 50,444 -0.12(-1.55%)
Feb 08, 2005 7.505 7.676 7.446 7.597 113,072 +0.09(+1.14%)
Feb 07, 2005 7.557 7.623 7.472 7.512 172,744 -0.05(-0.61%)
Feb 04, 2005 7.492 7.682 7.479 7.557 72,324 -0.05(-0.69%)
Feb 03, 2005 7.767 7.774 7.571 7.610 73,065 +0.01(+0.09%)
Feb 02, 2005 7.662 7.741 7.485 7.603 101,786 +0.05(+0.61%)
Feb 01, 2005 7.623 7.649 7.354 7.557 168,063 +0.07(+0.88%)
Jan 31, 2005 7.315 7.538 7.170 7.492 106,580 +0.36(+5.06%)
Jan 28, 2005 7.256 7.348 7.052 7.131 107,330 -0.05(-0.64%)
Jan 27, 2005 7.466 7.466 7.006 7.177 198,595 -0.01(-0.09%)
Jan 26, 2005 7.216 7.479 6.829 7.184 278,489 +0.59(+8.96%)
Jan 25, 2005 6.777 6.816 6.455 6.593 110,549 -0.12(-1.80%)
Jan 24, 2005 7.033 7.052 6.678 6.714 58,866 -0.11(-1.68%)
Jan 21, 2005 7.092 7.184 6.783 6.829 70,405 -0.16(-2.26%)
Jan 20, 2005 7.249 7.426 6.980 6.987 68,963 -0.35(-4.83%)
Jan 19, 2005 7.735 7.754 7.203 7.341 78,592 -0.34(-4.44%)
Jan 18, 2005 7.052 7.708 7.052 7.682 91,786 +0.67(+9.54%)
Jan 14, 2005 7.072 7.177 6.974 7.013 28,123 +0.08(+1.14%)
Jan 13, 2005 7.052 7.229 6.915 6.934 65,826 -0.20(-2.76%)
Jan 12, 2005 7.315 7.328 7.059 7.131 87,087 -0.14(-1.98%)
Jan 11, 2005 7.708 7.708 7.216 7.275 65,483 -0.28(-3.73%)
Jan 10, 2005 7.315 7.676 7.315 7.557 38,493 +0.16(+2.13%)
Jan 07, 2005 7.662 7.702 7.170 7.400 77,776 -0.01(-0.09%)
Jan 06, 2005 7.741 7.741 7.380 7.407 67,336 -0.04(-0.53%)
Jan 05, 2005 7.800 7.840 7.380 7.446 104,412 -0.14(-1.90%)
Jan 04, 2005 7.610 7.715 7.512 7.590 83,671 +0.14(+1.85%)
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.