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 )

15.49 -0.20 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 28, 2006 11.19 11.53 10.94 10.96 136,121 -0.22(-1.99%)
Apr 27, 2006 11.35 11.69 11.15 11.19 101,835 -0.25(-2.18%)
Apr 26, 2006 11.45 11.78 11.34 11.43 118,454 +0.09(+0.81%)
Apr 25, 2006 11.49 11.61 11.31 11.34 89,026 -0.14(-1.26%)
Apr 24, 2006 11.47 11.64 11.29 11.49 113,014 -0.05(-0.45%)
Apr 21, 2006 11.58 11.76 11.41 11.54 109,043 +0.07(+0.57%)
Apr 20, 2006 11.69 12.13 11.41 11.47 313,493 -0.28(-2.34%)
Apr 19, 2006 11.81 11.99 11.45 11.75 176,965 -0.06(-0.50%)
Apr 18, 2006 11.22 11.88 11.19 11.81 164,261 +0.59(+5.26%)
Apr 17, 2006 11.47 11.67 10.95 11.22 220,224 -0.30(-2.62%)
Apr 13, 2006 11.45 11.62 11.25 11.52 67,030 +0.09(+0.80%)
Apr 12, 2006 10.96 11.66 10.89 11.43 181,966 +0.47(+4.25%)
Apr 11, 2006 11.28 11.66 10.89 10.96 142,319 -0.37(-3.30%)
Apr 10, 2006 11.48 11.63 11.16 11.34 179,723 -0.15(-1.31%)
Apr 07, 2006 11.97 12.14 11.48 11.49 234,552 -0.45(-3.79%)
Apr 06, 2006 11.97 11.98 11.74 11.94 171,793 -0.05(-0.44%)
Apr 05, 2006 11.51 12.18 11.32 11.99 210,384 +0.45(+3.92%)
Apr 04, 2006 11.47 11.59 11.39 11.54 142,592 +0.04(+0.34%)
Apr 03, 2006 11.29 11.61 11.17 11.50 328,790 +0.32(+2.88%)
Mar 31, 2006 11.09 11.21 10.98 11.18 186,422 +0.12(+1.07%)
Mar 30, 2006 10.83 11.07 10.83 11.06 99,074 +0.18(+1.63%)
Mar 29, 2006 10.23 10.96 10.14 10.88 177,526 +0.62(+6.07%)
Mar 28, 2006 10.12 10.35 9.886 10.26 217,901 +0.06(+0.58%)
Mar 27, 2006 10.17 10.23 10.02 10.20 135,023 +0.01(+0.13%)
Mar 24, 2006 10.16 10.23 10.12 10.19 189,448 +0.07(+0.65%)
Mar 23, 2006 10.02 10.23 9.972 10.12 87,800 +0.02(+0.19%)
Mar 22, 2006 10.04 10.23 9.781 10.10 174,839 +0.10(+0.98%)
Mar 21, 2006 10.10 10.10 9.873 10.00 139,532 -0.12(-1.23%)
Mar 20, 2006 10.06 10.22 9.631 10.13 189,374 +0.01(+0.06%)
Mar 17, 2006 10.27 10.27 9.860 10.12 369,867 -0.10(-0.96%)
Mar 16, 2006 9.867 10.23 9.840 10.22 136,597 +0.44(+4.49%)
Mar 15, 2006 9.788 9.880 9.578 9.781 208,445 -0.05(-0.47%)
Mar 14, 2006 9.821 9.867 9.683 9.827 88,661 +0.01(+0.13%)
Mar 13, 2006 9.749 9.886 9.650 9.814 111,061 +0.16(+1.70%)
Mar 10, 2006 9.532 9.821 9.434 9.650 68,103 +0.05(+0.55%)
Mar 09, 2006 9.716 9.755 9.526 9.598 140,133 -0.15(-1.55%)
Mar 08, 2006 9.637 9.913 9.467 9.749 124,649 +0.10(+1.09%)
Mar 07, 2006 9.676 9.801 9.519 9.644 238,433 -0.05(-0.54%)
Mar 06, 2006 10.04 10.04 9.676 9.696 205,290 -0.33(-3.34%)
Mar 03, 2006 10.10 10.17 9.991 10.03 102,806 -0.16(-1.55%)
Mar 02, 2006 10.27 10.28 10.01 10.19 160,723 -0.06(-0.58%)
Mar 01, 2006 10.19 10.28 10.04 10.25 210,198 +0.05(+0.51%)
Feb 28, 2006 10.21 10.43 10.04 10.19 228,094 -0.02(-0.19%)
Feb 27, 2006 10.13 10.34 9.972 10.21 358,439 +0.14(+1.37%)
Feb 24, 2006 10.06 10.19 9.932 10.08 111,988 -0.01(-0.13%)
Feb 23, 2006 10.10 10.20 9.939 10.09 260,623 -0.05(-0.52%)
Feb 22, 2006 9.985 10.17 9.945 10.14 127,269 +0.15(+1.51%)
Feb 21, 2006 10.08 10.18 9.604 9.991 251,152 -0.10(-1.04%)
Feb 17, 2006 10.08 10.25 9.906 10.10 176,717 +0.09(+0.85%)
Feb 16, 2006 9.578 10.04 9.440 10.01 150,602 +0.45(+4.66%)
Feb 15, 2006 9.421 9.617 9.348 9.565 138,808 +0.11(+1.18%)
Feb 14, 2006 9.250 9.617 9.191 9.453 273,922 +0.25(+2.71%)
Feb 13, 2006 9.198 9.270 8.948 9.204 238,688 +0.01(+0.07%)
Feb 10, 2006 9.243 9.348 9.171 9.198 111,009 -0.05(-0.57%)
Feb 09, 2006 9.296 9.493 9.191 9.250 222,405 +0.01(+0.07%)
Feb 08, 2006 9.093 9.375 8.863 9.243 135,235 +0.20(+2.25%)
Feb 07, 2006 9.165 9.217 8.968 9.040 298,037 -0.10(-1.15%)
Feb 06, 2006 8.988 9.152 8.719 9.145 292,519 +0.18(+2.05%)
Feb 03, 2006 9.440 9.617 8.942 8.961 196,461 -0.52(-5.47%)
Feb 02, 2006 9.644 9.657 9.257 9.480 263,168 -0.18(-1.90%)
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.