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 )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2017 6.935 6.807 6.807 60,812 -0.05(-0.71%)
Jul 28, 2017 6.668 6.872 6.667 6.855 81,266 +0.19(+2.80%)
Jul 27, 2017 6.823 6.977 6.636 6.668 215,977 -0.15(-2.26%)
Jul 26, 2017 7.034 7.034 6.790 6.823 119,090 -0.16(-2.33%)
Jul 25, 2017 7.197 7.278 6.961 6.985 148,869 -0.19(-2.61%)
Jul 24, 2017 7.238 7.262 7.099 7.173 32,044 -0.04(-0.56%)
Jul 21, 2017 7.384 7.384 7.197 7.213 168,614 -0.12(-1.66%)
Jul 20, 2017 7.416 7.425 7.294 7.335 35,610 -0.03(-0.44%)
Jul 19, 2017 7.327 7.465 7.327 7.368 34,721 +0.04(+0.55%)
Jul 18, 2017 7.278 7.368 7.205 7.327 51,382 -0.01(-0.11%)
Jul 17, 2017 7.327 7.457 7.303 7.335 64,318 -0.01(-0.11%)
Jul 14, 2017 7.229 7.416 7.221 7.343 48,286 +0.09(+1.23%)
Jul 13, 2017 7.156 7.270 7.083 7.254 49,080 +0.09(+1.25%)
Jul 12, 2017 7.140 7.392 7.140 7.164 114,670 +0.05(+0.69%)
Jul 11, 2017 7.148 7.156 7.075 7.116 32,279 -0.07(-0.91%)
Jul 10, 2017 7.189 7.262 7.042 7.181 113,165 -0.03(-0.45%)
Jul 07, 2017 7.278 7.319 7.181 7.213 47,117 -0.03(-0.45%)
Jul 06, 2017 7.221 7.311 7.205 7.246 35,073 -0.05(-0.67%)
Jul 05, 2017 7.376 7.376 7.205 7.294 42,706 -0.12(-1.64%)
Jul 03, 2017 7.376 7.538 7.376 7.416 18,392 +0.06(+0.77%)
Jun 30, 2017 7.490 7.518 7.286 7.360 50,028 -0.09(-1.20%)
Jun 29, 2017 7.571 7.725 7.425 7.449 138,274 -0.07(-0.87%)
Jun 28, 2017 7.343 7.652 7.319 7.514 79,022 +0.18(+2.44%)
Jun 27, 2017 7.164 7.441 7.093 7.335 80,982 +0.19(+2.62%)
Jun 26, 2017 7.107 7.197 7.067 7.148 73,997 +0.02(+0.34%)
Jun 23, 2017 7.124 504,217 +0.13(+1.86%)
Jun 22, 2017 7.059 7.233 6.863 6.994 233,536 -0.06(-0.81%)
Jun 21, 2017 7.327 7.343 7.034 7.051 58,920 -0.28(-3.88%)
Jun 20, 2017 7.351 7.425 7.303 7.335 37,958 -0.07(-0.99%)
Jun 19, 2017 7.400 7.465 7.278 7.408 48,782 +0.02(+0.33%)
Jun 16, 2017 7.473 7.543 7.327 7.384 122,284 -0.16(-2.16%)
Jun 15, 2017 7.303 7.644 7.303 7.547 54,505 +0.16(+2.20%)
Jun 14, 2017 7.408 7.490 7.246 7.384 38,933 +0.01(+0.11%)
Jun 13, 2017 7.457 7.490 7.294 7.376 54,875 -0.07(-0.87%)
Jun 12, 2017 7.595 7.758 7.400 7.441 63,837 -0.15(-2.03%)
Jun 09, 2017 7.473 7.644 7.473 7.595 86,976 +0.11(+1.52%)
Jun 08, 2017 7.164 7.490 7.164 7.482 51,966 +0.29(+4.07%)
Jun 07, 2017 7.303 7.311 7.099 7.189 77,306 +0.01(+0.11%)
Jun 06, 2017 7.116 7.205 7.018 7.181 96,932 -0.02(-0.23%)
Jun 05, 2017 7.286 7.416 7.156 7.197 52,704 -0.13(-1.78%)
Jun 02, 2017 7.270 7.482 7.270 7.327 74,300 -0.01(-0.11%)
Jun 01, 2017 7.181 7.351 7.091 7.335 84,525 +0.15(+2.15%)
May 31, 2017 7.221 7.286 6.920 7.181 144,131 -0.06(-0.79%)
May 30, 2017 7.164 7.351 7.034 7.238 125,201 +0.14(+1.95%)
May 26, 2017 7.042 7.148 6.839 7.099 99,022 +0.07(+0.92%)
May 25, 2017 7.059 7.156 6.912 7.034 87,761 +0.03(+0.46%)
May 24, 2017 7.132 7.246 6.863 7.002 57,381 -0.14(-1.94%)
May 23, 2017 7.075 7.482 7.034 7.140 198,434 +0.07(+0.92%)
May 22, 2017 6.969 7.124 6.904 7.075 72,655 +0.11(+1.52%)
May 19, 2017 6.904 7.075 6.863 6.969 86,241 +0.07(+0.94%)
May 18, 2017 6.750 7.059 6.713 6.904 93,934 +0.09(+1.31%)
May 17, 2017 6.994 7.051 6.780 6.815 78,585 -0.28(-3.90%)
May 16, 2017 7.238 7.319 7.010 7.091 120,880 -0.15(-2.02%)
May 15, 2017 6.985 7.278 6.977 7.238 121,469 +0.24(+3.49%)
May 12, 2017 7.042 7.113 6.945 6.994 82,571 -0.11(-1.60%)
May 11, 2017 7.164 7.205 7.026 7.107 66,762 -0.13(-1.80%)
May 10, 2017 7.368 7.384 7.173 7.238 64,357 -0.01(-0.11%)
May 09, 2017 7.205 7.335 7.156 7.246 86,274 +0.02(+0.34%)
May 08, 2017 7.197 7.278 7.148 7.221 87,817 +0.01(+0.11%)
May 05, 2017 7.303 7.416 7.002 7.213 145,666 -0.09(-1.22%)
May 04, 2017 7.156 7.327 7.059 7.303 100,571 +0.19(+2.63%)
May 03, 2017 7.253 7.253 7.002 7.116 113,674 -0.14(-1.90%)
May 02, 2017 7.140 7.310 7.002 7.253 115,424 +0.10(+1.36%)
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.