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, 2009 3.462 3.653 3.377 3.403 91,494 +0.01(+0.39%)
Mar 30, 2009 3.390 3.443 3.324 3.390 84,211 -0.23(-6.36%)
Mar 26, 2009 3.554 3.620 3.383 3.620 91,246 +0.15(+4.36%)
Mar 25, 2009 3.318 3.548 3.318 3.469 100,108 +0.18(+5.40%)
Mar 24, 2009 3.489 3.594 3.212 3.291 94,806 -0.26(-7.24%)
Mar 23, 2009 3.258 3.548 2.975 3.548 162,710 +0.61(+20.58%)
Mar 20, 2009 3.219 3.245 2.903 2.942 114,279 -0.23(-7.26%)
Mar 19, 2009 3.456 3.495 3.140 3.173 50,366 -0.23(-6.77%)
Mar 18, 2009 3.199 3.403 3.199 3.403 128,584 +0.19(+5.94%)
Mar 17, 2009 3.081 3.222 3.034 3.212 134,977 +0.12(+3.83%)
Mar 16, 2009 3.462 3.508 3.061 3.094 84,978 -0.28(-8.38%)
Mar 13, 2009 3.081 3.607 3.061 3.377 192,781 +0.37(+12.25%)
Mar 12, 2009 2.396 3.021 2.396 3.008 98,730 +0.59(+24.19%)
Mar 11, 2009 2.567 2.666 2.422 2.422 49,178 -0.13(-4.91%)
Mar 10, 2009 2.245 2.745 2.245 2.547 129,637 +0.38(+17.63%)
Mar 09, 2009 2.166 2.215 2.133 2.166 71,033 -0.02(-0.90%)
Mar 06, 2009 2.093 2.192 2.093 2.185 113,984 +0.13(+6.41%)
Mar 05, 2009 2.073 2.100 2.027 2.054 109,856 -0.10(-4.59%)
Mar 04, 2009 2.080 2.422 2.047 2.152 102,879 +0.12(+5.83%)
Mar 02, 2009 1.810 2.521 1.810 2.034 383,436 -0.28(-12.22%)
Feb 27, 2009 2.389 2.396 2.205 2.317 133,615 -0.12(-4.86%)
Feb 26, 2009 2.495 2.640 2.435 2.435 112,814 -0.05(-2.12%)
Feb 25, 2009 2.686 2.705 2.482 2.488 184,808 -0.22(-8.03%)
Feb 24, 2009 2.732 2.844 2.699 2.705 121,223 +0.02(+0.74%)
Feb 23, 2009 3.002 3.028 2.607 2.686 254,983 -0.29(-9.73%)
Feb 20, 2009 3.094 3.146 2.850 2.975 171,954 -0.17(-5.44%)
Feb 19, 2009 3.239 3.298 3.146 3.146 85,523 -0.05(-1.44%)
Feb 18, 2009 3.298 3.370 3.113 3.192 66,226 -0.06(-1.82%)
Feb 17, 2009 3.344 3.594 3.252 3.252 113,425 -0.22(-6.26%)
Feb 13, 2009 3.344 3.508 3.344 3.469 68,227 +0.13(+3.74%)
Feb 12, 2009 3.258 3.495 3.225 3.344 78,310 -0.11(-3.24%)
Feb 11, 2009 3.482 3.601 3.390 3.456 54,342 +0.01(+0.19%)
Feb 10, 2009 3.765 3.989 3.429 3.449 110,069 -0.33(-8.71%)
Feb 09, 2009 3.805 3.995 3.778 3.778 68,546 -0.08(-2.05%)
Feb 06, 2009 3.574 3.936 3.574 3.857 88,112 +0.27(+7.52%)
Feb 05, 2009 3.745 3.805 3.561 3.587 64,532 -0.18(-4.89%)
Feb 04, 2009 3.903 4.114 3.765 3.772 77,177 -0.13(-3.37%)
Feb 03, 2009 3.674 3.982 3.601 3.903 165,611 +0.22(+5.89%)
Feb 02, 2009 2.962 3.739 2.942 3.686 123,051 +0.69(+23.08%)
Jan 30, 2009 3.423 3.423 2.982 2.995 141,620 -0.39(-11.48%)
Jan 29, 2009 3.640 3.706 3.350 3.383 92,258 -0.36(-9.67%)
Jan 28, 2009 3.647 3.785 3.554 3.745 62,111 +0.14(+4.02%)
Jan 27, 2009 3.693 3.706 3.456 3.601 129,090 -0.11(-2.84%)
Jan 26, 2009 3.456 3.785 3.456 3.706 58,882 +0.26(+7.44%)
Jan 23, 2009 3.416 3.838 3.370 3.449 148,732 -0.06(-1.69%)
Jan 22, 2009 3.726 3.851 3.390 3.508 144,777 -0.56(-13.75%)
Jan 21, 2009 3.614 4.140 3.383 4.068 117,580 +0.49(+13.60%)
Jan 20, 2009 3.897 3.949 3.581 3.581 73,114 -0.38(-9.63%)
Jan 16, 2009 4.496 4.496 3.851 3.963 123,889 -0.57(-12.63%)
Jan 15, 2009 3.712 4.535 3.581 4.535 175,710 +0.82(+22.16%)
Jan 14, 2009 4.074 4.265 3.680 3.712 88,578 -0.47(-11.18%)
Jan 13, 2009 3.831 4.292 3.798 4.180 89,297 +0.32(+8.36%)
Jan 12, 2009 3.969 4.114 3.857 3.857 93,985 -0.13(-3.30%)
Jan 09, 2009 4.463 4.562 3.989 3.989 70,980 -0.49(-10.88%)
Jan 08, 2009 3.963 4.483 3.884 4.476 98,990 +0.48(+12.03%)
Jan 07, 2009 4.456 4.463 3.851 3.995 146,782 -0.57(-12.41%)
Jan 06, 2009 3.910 4.687 3.686 4.562 293,618 -0.05(-1.00%)
Jan 05, 2009 4.799 4.864 4.562 4.608 57,488 -0.16(-3.31%)
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.