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 30, 2012 5.242 5.313 5.094 5.165 63,608 -0.03(-0.54%)
Mar 29, 2012 5.172 5.249 5.010 5.193 51,243 -0.04(-0.67%)
Mar 28, 2012 5.348 5.383 5.165 5.228 49,009 -0.09(-1.72%)
Mar 27, 2012 5.404 5.404 5.278 5.320 52,730 -0.08(-1.44%)
Mar 26, 2012 5.256 5.426 5.179 5.397 79,802 +0.22(+4.22%)
Mar 23, 2012 5.038 5.193 4.992 5.179 39,699 +0.15(+2.94%)
Mar 22, 2012 5.038 5.144 4.848 5.031 61,976 -0.04(-0.83%)
Mar 21, 2012 5.080 5.199 5.017 5.073 58,164 -0.01(-0.28%)
Mar 20, 2012 5.165 5.256 5.059 5.087 47,754 -0.13(-2.43%)
Mar 19, 2012 5.038 5.285 5.003 5.214 69,945 +0.13(+2.64%)
Mar 16, 2012 5.045 5.080 4.939 5.080 137,695 +0.05(+0.98%)
Mar 15, 2012 5.031 5.101 4.939 5.031 84,408 +0.01(+0.28%)
Mar 14, 2012 5.116 5.207 4.968 5.017 68,095 -0.11(-2.20%)
Mar 13, 2012 5.010 5.151 4.925 5.130 71,477 +0.17(+3.41%)
Mar 12, 2012 4.848 4.989 4.784 4.961 107,022 +0.11(+2.33%)
Mar 09, 2012 4.813 5.066 4.735 4.848 50,557 +0.05(+1.03%)
Mar 08, 2012 4.777 4.820 4.650 4.798 71,522 +0.04(+0.89%)
Mar 07, 2012 4.622 4.784 4.608 4.756 117,946 +0.17(+3.69%)
Mar 06, 2012 4.721 4.855 4.580 4.587 138,426 -0.20(-4.26%)
Mar 05, 2012 4.827 5.073 4.749 4.791 169,009 -0.07(-1.45%)
Mar 02, 2012 4.982 5.108 4.735 4.862 129,714 -0.13(-2.54%)
Mar 01, 2012 4.911 5.165 4.904 4.989 92,048 +0.12(+2.46%)
Feb 29, 2012 5.038 5.130 4.869 4.869 100,137 -0.15(-2.95%)
Feb 28, 2012 5.080 5.144 5.010 5.017 28,036 -0.08(-1.52%)
Feb 27, 2012 5.010 5.137 4.975 5.094 21,051 +0.03(+0.63%)
Feb 24, 2012 5.200 5.200 5.017 5.063 25,027 -0.15(-2.91%)
Feb 23, 2012 5.179 5.232 5.017 5.214 47,154 +0.06(+1.23%)
Feb 22, 2012 5.186 5.235 5.108 5.151 40,138 -0.05(-0.95%)
Feb 21, 2012 5.116 5.200 5.059 5.200 56,782 +0.13(+2.50%)
Feb 17, 2012 5.144 5.221 5.059 5.073 63,159 -0.04(-0.69%)
Feb 16, 2012 4.855 5.108 4.855 5.108 72,251 +0.23(+4.77%)
Feb 15, 2012 4.925 4.981 4.770 4.876 117,737 -0.01(-0.29%)
Feb 14, 2012 4.834 4.939 4.763 4.890 76,055 +0.04(+0.87%)
Feb 13, 2012 4.918 5.038 4.806 4.848 186,681 +0.00(+0.00%)
Feb 10, 2012 4.996 5.059 4.848 4.848 54,551 -0.22(-4.31%)
Feb 09, 2012 5.186 5.235 5.038 5.066 118,530 -0.11(-2.04%)
Feb 08, 2012 4.975 5.186 4.918 5.172 157,015 +0.20(+3.97%)
Feb 07, 2012 5.101 5.137 4.946 4.975 86,313 -0.13(-2.49%)
Feb 06, 2012 5.073 5.151 5.073 5.101 116,691 -0.01(-0.28%)
Feb 03, 2012 5.101 5.193 5.052 5.116 119,175 +0.13(+2.69%)
Feb 02, 2012 5.065 5.153 4.961 4.982 92,735 -0.07(-1.38%)
Feb 01, 2012 5.017 5.128 4.863 5.052 137,417 +0.08(+1.69%)
Jan 31, 2012 4.919 5.010 4.751 4.968 153,843 +0.10(+2.16%)
Jan 30, 2012 4.870 4.926 4.786 4.863 43,714 -0.06(-1.28%)
Jan 27, 2012 4.730 4.926 4.730 4.926 50,494 +0.16(+3.37%)
Jan 26, 2012 4.479 4.793 4.479 4.765 276,714 -0.15(-2.99%)
Jan 25, 2012 4.954 4.954 4.821 4.912 235,176 +0.03(+0.72%)
Jan 24, 2012 4.709 4.947 4.653 4.877 59,046 +0.11(+2.35%)
Jan 23, 2012 4.800 4.835 4.702 4.765 35,824 -0.05(-1.02%)
Jan 20, 2012 4.583 4.855 4.576 4.814 70,034 +0.23(+5.03%)
Jan 19, 2012 4.800 4.800 4.541 4.583 74,146 -0.18(-3.81%)
Jan 18, 2012 4.604 4.786 4.521 4.765 74,582 +0.17(+3.65%)
Jan 17, 2012 4.611 4.657 4.541 4.597 76,403 +0.03(+0.61%)
Jan 13, 2012 4.527 4.611 4.507 4.569 69,847 -0.02(-0.46%)
Jan 12, 2012 4.521 4.660 4.458 4.590 59,431 +0.08(+1.70%)
Jan 11, 2012 4.402 4.632 4.346 4.514 122,669 +0.08(+1.73%)
Jan 10, 2012 4.423 4.479 4.374 4.437 75,910 +0.09(+2.09%)
Jan 09, 2012 4.339 4.462 4.269 4.346 60,487 +0.04(+0.97%)
Jan 06, 2012 4.248 4.360 4.220 4.304 80,477 +0.06(+1.48%)
Jan 05, 2012 4.129 4.311 4.122 4.241 63,046 +0.10(+2.36%)
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.