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 +0.20 (+1.26%)
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, 2003 3.754 3.859 3.754 3.800 95,650 +0.06(+1.69%)
Mar 28, 2003 3.641 3.766 3.598 3.737 27,056 -0.01(-0.22%)
Mar 27, 2003 3.464 3.758 3.460 3.745 97,937 -0.01(-0.34%)
Mar 26, 2003 3.787 3.993 3.754 3.758 32,201 -0.18(-4.58%)
Mar 25, 2003 3.754 3.989 3.754 3.938 1,409,992 +0.17(+4.45%)
Mar 24, 2003 3.846 3.846 3.754 3.770 5,161 -0.05(-1.21%)
Mar 21, 2003 4.157 4.159 3.754 3.817 124,372 +0.01(+0.22%)
Mar 20, 2003 3.779 3.859 3.779 3.808 11,241 -0.08(-1.95%)
Mar 19, 2003 3.976 3.981 3.838 3.884 18,672 -0.13(-3.14%)
Mar 18, 2003 3.695 4.094 3.674 4.010 208,979 +0.34(+9.27%)
Mar 17, 2003 3.863 3.984 3.655 3.670 82,749 +0.03(+0.81%)
Mar 14, 2003 3.829 3.880 3.640 3.640 22,293 -0.14(-3.67%)
Mar 13, 2003 3.817 3.917 3.657 3.779 52,017 -0.04(-1.10%)
Mar 12, 2003 3.884 3.905 3.569 3.821 93,173 -0.06(-1.62%)
Mar 11, 2003 3.989 4.136 3.586 3.884 122,326 -0.10(-2.63%)
Mar 10, 2003 4.001 4.060 3.989 3.989 15,433 -0.04(-1.04%)
Mar 07, 2003 4.035 4.102 3.972 4.031 18,672 -0.01(-0.21%)
Mar 06, 2003 4.119 4.186 3.993 4.039 28,580 -0.18(-4.28%)
Mar 05, 2003 4.047 4.283 4.047 4.220 16,386 -0.16(-3.64%)
Mar 04, 2003 3.989 4.463 3.989 4.379 59,638 +0.16(+3.68%)
Mar 03, 2003 4.304 4.304 3.892 4.224 33,725 -0.02(-0.49%)
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%)
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.