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 )

14.77 -0.41 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 8.748 9.209 8.623 8.695 585,587 -0.97(-10.07%)
Mar 28, 2008 9.755 9.920 9.591 9.670 487,825 -0.07(-0.68%)
Mar 27, 2008 9.972 10.07 9.696 9.735 92,405 -0.21(-2.12%)
Mar 26, 2008 9.985 10.05 9.795 9.946 115,566 -0.13(-1.24%)
Mar 25, 2008 9.202 10.24 9.202 10.07 561,721 +0.89(+9.68%)
Mar 24, 2008 8.807 9.340 8.807 9.182 245,265 +0.39(+4.49%)
Mar 21, 2008 8.965 9.149 8.715 8.787 522,835 +0.00(+0.00%)
Mar 20, 2008 8.965 9.149 8.715 8.787 522,835 -0.06(-0.67%)
Mar 19, 2008 9.051 9.176 8.847 8.847 209,644 -0.27(-2.96%)
Mar 18, 2008 8.386 9.176 8.327 9.117 311,849 +0.94(+11.51%)
Mar 17, 2008 8.142 8.472 8.123 8.175 244,110 -0.21(-2.51%)
Mar 14, 2008 8.722 8.722 8.281 8.386 196,673 -0.28(-3.19%)
Mar 13, 2008 8.393 8.715 8.366 8.662 263,827 +0.19(+2.25%)
Mar 12, 2008 8.630 8.735 8.458 8.472 194,245 -0.14(-1.68%)
Mar 11, 2008 8.393 8.623 8.300 8.616 232,329 +0.34(+4.05%)
Mar 10, 2008 8.393 8.445 8.228 8.281 198,672 -0.11(-1.33%)
Mar 07, 2008 8.399 8.932 8.320 8.393 329,766 -0.11(-1.24%)
Mar 06, 2008 8.939 9.031 8.498 8.498 201,278 -0.51(-5.63%)
Mar 05, 2008 8.906 9.097 8.834 9.005 194,492 +0.13(+1.48%)
Mar 04, 2008 8.656 8.972 8.616 8.873 260,202 +0.14(+1.66%)
Mar 03, 2008 8.774 9.024 8.557 8.728 283,870 -0.02(-0.23%)
Feb 29, 2008 8.945 9.090 8.722 8.748 294,553 -0.27(-2.99%)
Feb 28, 2008 9.097 9.321 8.992 9.018 633,192 -0.09(-1.01%)
Feb 27, 2008 9.261 9.413 9.084 9.110 192,769 -0.05(-0.50%)
Feb 26, 2008 8.669 9.209 8.669 9.156 227,934 +0.33(+3.73%)
Feb 25, 2008 8.314 8.880 8.314 8.827 247,571 +0.53(+6.43%)
Feb 22, 2008 8.281 8.511 8.083 8.294 306,337 +0.05(+0.64%)
Feb 21, 2008 8.913 9.196 8.215 8.241 414,092 -0.59(-6.64%)
Feb 20, 2008 8.649 8.906 8.485 8.827 285,723 +0.14(+1.59%)
Feb 19, 2008 8.807 8.992 8.406 8.689 380,286 +0.00(+0.00%)
Feb 18, 2008 8.531 8.768 8.504 8.689 239,021 +0.00(+0.00%)
Feb 15, 2008 8.531 8.768 8.504 8.689 239,021 +0.13(+1.46%)
Feb 14, 2008 9.117 9.235 8.458 8.564 353,244 -0.54(-5.93%)
Feb 13, 2008 8.524 9.209 8.524 9.103 479,802 +0.68(+8.05%)
Feb 12, 2008 8.478 8.603 8.386 8.425 257,153 +0.01(+0.08%)
Feb 11, 2008 8.300 8.491 8.169 8.419 299,359 +0.16(+1.91%)
Feb 08, 2008 7.905 8.465 7.905 8.261 264,890 +0.14(+1.70%)
Feb 07, 2008 7.978 8.267 7.873 8.123 395,977 +0.08(+0.98%)
Feb 06, 2008 8.070 8.597 7.984 8.044 325,943 +0.05(+0.66%)
Feb 05, 2008 8.557 8.768 7.978 7.991 423,611 -0.74(-8.45%)
Feb 04, 2008 8.741 8.787 8.491 8.728 382,703 +0.16(+1.84%)
Feb 01, 2008 8.221 8.794 8.083 8.570 504,901 +0.49(+6.03%)
Jan 31, 2008 7.820 8.129 7.774 8.083 370,642 +0.18(+2.33%)
Jan 30, 2008 8.156 8.314 7.840 7.899 296,064 -0.33(-4.00%)
Jan 29, 2008 8.327 8.340 8.030 8.228 267,569 -0.07(-0.79%)
Jan 28, 2008 8.090 8.393 7.780 8.294 412,038 +0.20(+2.52%)
Jan 25, 2008 8.017 8.366 8.017 8.090 252,894 +0.14(+1.82%)
Jan 24, 2008 7.754 8.373 7.747 7.945 482,394 -0.34(-4.05%)
Jan 23, 2008 7.609 8.393 7.543 8.281 540,698 +0.45(+5.80%)
Jan 22, 2008 7.971 8.419 7.636 7.826 528,596 -0.10(-1.25%)
Jan 21, 2008 7.965 8.077 7.622 7.925 389,809 +0.00(+0.00%)
Jan 18, 2008 7.965 8.077 7.622 7.925 389,809 +0.11(+1.43%)
Jan 17, 2008 8.142 8.320 7.741 7.813 343,066 -0.32(-3.96%)
Jan 16, 2008 7.484 8.379 7.484 8.136 697,140 +0.65(+8.71%)
Jan 15, 2008 7.958 8.057 7.431 7.484 428,930 -0.60(-7.41%)
Jan 14, 2008 7.701 8.261 7.695 8.083 412,067 +0.43(+5.68%)
Jan 11, 2008 7.932 8.136 7.537 7.649 709,909 -0.47(-5.83%)
Jan 10, 2008 7.102 8.866 6.846 8.123 2,429,792 +0.60(+7.96%)
Jan 09, 2008 10.14 10.20 5.345 7.524 4,153,146 -3.12(-29.31%)
Jan 08, 2008 11.49 11.60 10.61 10.64 376,459 -0.81(-7.07%)
Jan 07, 2008 11.24 11.69 11.05 11.45 270,408 +0.28(+2.53%)
Jan 04, 2008 11.98 12.11 11.11 11.17 412,975 -0.95(-7.82%)
Jan 03, 2008 11.59 12.28 11.51 12.12 538,445 +0.57(+4.96%)
Jan 02, 2008 12.12 12.14 11.42 11.55 537,249 -0.43(-3.63%)
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.