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 (%)
May 28, 2004 7.800 7.800 7.544 7.584 36,736 -0.18(-2.28%)
May 27, 2004 7.925 8.004 7.617 7.761 48,320 +0.03(+0.42%)
May 26, 2004 7.912 7.912 7.617 7.728 36,736 -0.05(-0.67%)
May 25, 2004 7.912 8.036 7.741 7.781 82,617 -0.12(-1.58%)
May 24, 2004 7.544 7.905 7.453 7.905 118,134 +0.45(+6.07%)
May 21, 2004 7.216 7.512 7.072 7.453 111,275 +0.34(+4.80%)
May 20, 2004 6.560 7.151 6.442 7.111 92,678 +0.65(+10.05%)
May 19, 2004 6.659 6.711 6.232 6.462 165,388 +0.13(+2.07%)
May 18, 2004 6.429 6.462 6.068 6.331 135,359 +0.09(+1.37%)
May 17, 2004 6.239 6.245 6.068 6.245 98,318 +0.14(+2.37%)
May 14, 2004 6.108 6.314 5.990 6.101 70,118 +0.00(+0.00%)
May 13, 2004 6.692 6.692 6.035 6.101 89,324 -0.07(-1.06%)
May 12, 2004 6.357 6.396 5.996 6.167 108,074 -0.15(-2.39%)
May 11, 2004 6.869 6.869 6.318 6.318 99,537 -0.10(-1.63%)
May 10, 2004 6.869 6.869 6.396 6.423 53,046 -0.07(-1.11%)
May 07, 2004 6.934 6.934 6.495 6.495 63,259 -0.12(-1.80%)
May 06, 2004 7.092 7.315 6.600 6.613 83,227 -0.48(-6.83%)
May 05, 2004 7.085 7.544 7.085 7.098 45,119 +0.01(+0.19%)
May 04, 2004 7.216 7.505 7.085 7.085 71,033 -0.16(-2.26%)
May 03, 2004 7.380 7.610 7.190 7.249 52,893 -0.35(-4.66%)
Apr 30, 2004 7.996 7.996 7.387 7.603 42,223 -0.17(-2.19%)
Apr 29, 2004 7.912 7.971 7.544 7.774 53,198 -0.02(-0.25%)
Apr 28, 2004 7.853 8.004 7.715 7.794 242,671 -0.15(-1.87%)
Apr 27, 2004 8.023 8.023 7.617 7.942 57,466 -0.03(-0.36%)
Apr 26, 2004 7.833 7.971 7.767 7.971 42,680 +0.10(+1.25%)
Apr 23, 2004 7.971 7.971 7.676 7.872 35,211 +0.09(+1.10%)
Apr 22, 2004 8.010 8.095 7.787 7.787 35,821 -0.15(-1.90%)
Apr 21, 2004 8.194 8.194 7.741 7.938 38,870 +0.29(+3.77%)
Apr 20, 2004 8.168 8.200 7.643 7.649 38,870 -0.32(-4.03%)
Apr 19, 2004 7.990 7.990 7.781 7.971 58,991 -0.06(-0.74%)
Apr 16, 2004 8.194 8.404 8.017 8.030 48,930 -0.07(-0.89%)
Apr 15, 2004 7.774 8.200 7.761 8.102 162,339 +0.56(+7.39%)
Apr 14, 2004 7.908 7.984 5.904 7.544 476,806 -0.45(-5.59%)
Apr 13, 2004 8.482 8.482 7.715 7.991 43,138 -0.22(-2.63%)
Apr 12, 2004 8.043 8.305 8.043 8.207 8,841 +0.15(+1.87%)
Apr 08, 2004 8.410 8.528 8.056 8.056 17,834 -0.28(-3.38%)
Apr 07, 2004 8.187 8.397 8.010 8.338 23,779 +0.23(+2.83%)
Apr 06, 2004 8.036 8.463 8.036 8.109 32,467 -0.35(-4.19%)
Apr 05, 2004 8.522 8.522 8.233 8.463 57,619 +0.01(+0.08%)
Apr 02, 2004 8.240 8.548 8.240 8.456 88,105 +0.22(+2.63%)
Apr 01, 2004 7.977 8.286 7.977 8.240 20,273 +0.26(+3.29%)
Mar 31, 2004 7.905 8.443 7.905 7.977 82,770 +0.02(+0.25%)
Mar 30, 2004 7.925 8.194 7.925 7.958 39,632 -0.11(-1.38%)
Mar 29, 2004 8.036 8.286 7.925 8.069 68,289 -0.05(-0.57%)
Mar 26, 2004 7.859 8.332 7.794 8.115 65,545 -0.08(-0.96%)
Mar 25, 2004 7.997 8.200 7.938 8.194 81,703 +0.29(+3.65%)
Mar 24, 2004 8.325 8.332 7.905 7.905 40,851 -0.22(-2.67%)
Mar 23, 2004 8.332 8.332 7.931 8.122 80,026 -0.12(-1.43%)
Mar 22, 2004 7.741 8.338 7.682 8.240 217,062 +0.22(+2.78%)
Mar 19, 2004 8.266 8.292 7.840 8.017 104,568 -0.18(-2.16%)
Mar 18, 2004 8.043 8.214 7.656 8.194 40,089 +0.24(+2.97%)
Mar 17, 2004 8.220 8.220 7.656 7.958 31,400 +0.28(+3.59%)
Mar 16, 2004 8.233 8.233 7.315 7.682 44,205 +0.01(+0.09%)
Mar 15, 2004 8.364 8.364 7.676 7.676 29,876 -0.62(-7.51%)
Mar 12, 2004 8.076 8.299 7.951 8.299 55,485 +0.52(+6.66%)
Mar 11, 2004 7.905 8.154 7.774 7.781 35,364 -0.19(-2.39%)
Mar 10, 2004 8.141 8.463 7.971 7.971 42,223 -0.28(-3.42%)
Mar 09, 2004 8.502 8.578 8.076 8.253 42,833 -0.07(-0.79%)
Mar 08, 2004 8.456 8.673 8.259 8.318 33,687 -0.21(-2.46%)
Mar 05, 2004 8.397 8.784 8.397 8.528 38,260 +0.05(+0.54%)
Mar 04, 2004 8.397 8.502 8.397 8.482 12,042 +0.10(+1.25%)
Mar 03, 2004 8.309 8.528 8.246 8.378 43,900 +0.01(+0.08%)
Mar 02, 2004 8.640 8.640 8.351 8.371 46,186 -0.31(-3.55%)
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.