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 29, 2019 2.199 2.330 2.173 2.295 301,112 +0.09(+3.95%)
Mar 28, 2019 2.208 2.217 2.164 2.208 259,544 +0.02(+0.80%)
Mar 27, 2019 2.199 2.304 2.182 2.191 94,460 -0.03(-1.18%)
Mar 26, 2019 2.295 2.374 2.199 2.217 118,371 -0.05(-2.31%)
Mar 25, 2019 2.391 2.391 2.226 2.269 134,310 -0.10(-4.41%)
Mar 22, 2019 2.400 2.435 2.339 2.374 96,933 -0.04(-1.81%)
Mar 21, 2019 2.479 2.496 2.400 2.418 52,181 -0.03(-1.42%)
Mar 20, 2019 2.444 2.531 2.400 2.452 111,971 +0.02(+0.72%)
Mar 19, 2019 2.496 2.496 2.400 2.435 61,131 -0.02(-0.71%)
Mar 18, 2019 2.522 2.522 2.437 2.452 92,114 -0.07(-2.77%)
Mar 15, 2019 2.583 2.583 2.479 2.522 107,932 -0.03(-1.37%)
Mar 14, 2019 2.601 2.666 2.540 2.557 42,905 -0.04(-1.51%)
Mar 13, 2019 2.618 2.618 2.566 2.596 103,879 -0.00(-0.17%)
Mar 12, 2019 2.644 2.644 2.575 2.601 50,530 -0.05(-1.97%)
Mar 11, 2019 2.662 2.671 2.592 2.653 50,232 +0.00(+0.00%)
Mar 08, 2019 2.557 2.671 2.514 2.653 68,517 +0.10(+3.75%)
Mar 07, 2019 2.740 2.740 2.540 2.557 75,125 -0.03(-1.01%)
Mar 06, 2019 2.662 2.688 2.566 2.583 76,705 -0.05(-1.99%)
Mar 05, 2019 2.692 2.692 2.592 2.636 102,497 -0.07(-2.58%)
Mar 04, 2019 2.819 2.819 2.679 2.706 56,806 -0.08(-2.82%)
Mar 01, 2019 2.906 2.924 2.758 2.784 53,966 -0.15(-5.06%)
Feb 28, 2019 3.028 3.028 2.915 2.932 41,140 -0.10(-3.17%)
Feb 27, 2019 2.959 3.028 2.941 3.028 20,774 +0.03(+1.17%)
Feb 26, 2019 3.028 3.037 2.967 2.994 31,797 -0.03(-0.87%)
Feb 25, 2019 2.959 3.055 2.932 3.020 66,045 +0.09(+2.98%)
Feb 22, 2019 2.906 2.985 2.906 2.932 57,403 +0.10(+3.38%)
Feb 21, 2019 2.871 2.946 2.836 2.836 44,582 -0.02(-0.61%)
Feb 20, 2019 2.898 2.898 2.802 2.854 86,651 -0.05(-1.80%)
Feb 19, 2019 2.758 2.906 2.706 2.906 267,847 +0.17(+6.39%)
Feb 15, 2019 2.749 2.793 2.732 2.732 59,809 -0.02(-0.64%)
Feb 14, 2019 2.784 2.802 2.749 2.749 30,644 -0.02(-0.63%)
Feb 13, 2019 2.836 2.857 2.749 2.767 24,519 -0.01(-0.31%)
Feb 12, 2019 2.828 2.871 2.767 2.775 30,418 +0.00(+0.00%)
Feb 11, 2019 2.793 2.838 2.749 2.775 49,075 -0.03(-0.93%)
Feb 08, 2019 2.828 2.863 2.749 2.802 48,466 -0.03(-0.93%)
Feb 07, 2019 2.784 2.858 2.784 2.828 35,704 -0.02(-0.61%)
Feb 06, 2019 2.732 2.928 2.732 2.845 62,555 +0.11(+4.15%)
Feb 05, 2019 2.793 2.819 2.732 2.732 72,126 -0.06(-2.19%)
Feb 04, 2019 2.775 2.841 2.732 2.793 33,511 +0.00(+0.00%)
Feb 01, 2019 2.845 2.898 2.793 2.793 77,913 -0.02(-0.62%)
Jan 31, 2019 2.742 2.862 2.724 2.810 45,025 +0.09(+3.15%)
Jan 30, 2019 2.793 2.819 2.716 2.724 53,339 -0.04(-1.55%)
Jan 29, 2019 2.836 2.836 2.716 2.767 70,041 -0.01(-0.31%)
Jan 28, 2019 2.776 2.879 2.750 2.776 48,266 -0.08(-2.71%)
Jan 25, 2019 2.827 2.879 2.750 2.853 107,165 +0.03(+0.91%)
Jan 24, 2019 2.742 2.827 2.742 2.827 59,956 +0.09(+3.13%)
Jan 23, 2019 2.965 2.991 2.664 2.742 162,236 -0.49(-15.16%)
Jan 22, 2019 3.145 3.292 3.111 3.231 37,321 +0.09(+2.73%)
Jan 18, 2019 3.214 3.244 3.111 3.145 52,360 -0.03(-1.08%)
Jan 17, 2019 3.137 3.231 3.094 3.180 21,948 -0.01(-0.27%)
Jan 16, 2019 3.214 3.266 3.145 3.188 21,700 -0.02(-0.54%)
Jan 15, 2019 3.025 3.240 3.008 3.206 50,116 +0.19(+6.27%)
Jan 14, 2019 3.042 3.137 2.991 3.017 17,042 -0.02(-0.57%)
Jan 11, 2019 3.188 3.335 3.034 3.034 62,600 -0.19(-5.87%)
Jan 10, 2019 3.249 3.304 3.223 3.223 14,107 -0.04(-1.32%)
Jan 09, 2019 3.257 3.343 3.223 3.266 39,647 +0.03(+0.80%)
Jan 08, 2019 3.283 3.395 3.197 3.240 24,346 -0.08(-2.33%)
Jan 07, 2019 3.128 3.317 3.012 3.317 40,623 +0.21(+6.63%)
Jan 04, 2019 3.257 3.257 3.068 3.111 73,770 +0.08(+2.55%)
Jan 03, 2019 3.145 3.145 2.991 3.034 81,969 -0.12(-3.81%)
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.