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 )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 4.829 4.844 4.636 4.665 41,847 -0.16(-3.41%)
Aug 30, 2012 4.929 4.944 4.829 4.829 15,787 -0.13(-2.60%)
Aug 29, 2012 4.815 5.008 4.722 4.958 79,923 +0.35(+7.61%)
Aug 27, 2012 4.636 4.643 4.579 4.608 15,070 +0.02(+0.47%)
Aug 24, 2012 4.586 4.665 4.586 4.586 54,835 +0.01(+0.31%)
Aug 23, 2012 4.636 4.671 4.558 4.572 31,135 -0.06(-1.38%)
Aug 22, 2012 4.671 4.706 4.628 4.636 19,164 -0.04(-0.76%)
Aug 21, 2012 4.735 4.799 4.657 4.671 51,777 -0.06(-1.20%)
Aug 20, 2012 4.714 4.770 4.657 4.728 39,304 +0.01(+0.15%)
Aug 17, 2012 4.643 4.806 4.614 4.721 258,177 +0.06(+1.22%)
Aug 16, 2012 4.855 4.855 4.614 4.664 141,247 -0.23(-4.64%)
Aug 15, 2012 4.721 4.891 4.650 4.891 29,899 +0.17(+3.60%)
Aug 14, 2012 4.891 4.891 4.643 4.721 29,799 -0.14(-2.92%)
Aug 13, 2012 4.728 4.877 4.706 4.862 34,836 +0.16(+3.31%)
Aug 10, 2012 4.869 4.869 4.706 4.706 54,617 -0.16(-3.21%)
Aug 09, 2012 4.806 4.898 4.608 4.862 95,481 +0.06(+1.33%)
Aug 08, 2012 4.905 4.905 4.664 4.799 39,781 -0.15(-3.01%)
Aug 07, 2012 5.125 5.259 4.877 4.947 103,665 -0.15(-2.92%)
Aug 06, 2012 4.990 5.167 4.990 5.096 40,574 +0.10(+1.99%)
Aug 03, 2012 4.806 5.118 4.770 4.997 48,965 +0.26(+5.54%)
Aug 02, 2012 4.636 4.784 4.593 4.735 50,335 +0.06(+1.21%)
Aug 01, 2012 4.607 4.813 4.579 4.678 115,883 +0.11(+2.33%)
Jul 31, 2012 4.607 4.685 4.543 4.572 68,170 -0.04(-0.77%)
Jul 30, 2012 4.791 4.898 4.607 4.607 33,875 -0.19(-3.99%)
Jul 27, 2012 4.650 4.905 4.621 4.799 51,458 +0.16(+3.52%)
Jul 26, 2012 4.565 4.671 4.494 4.636 31,471 +0.17(+3.81%)
Jul 25, 2012 4.487 4.515 4.416 4.465 32,065 +0.04(+0.80%)
Jul 24, 2012 4.593 4.593 4.395 4.430 60,575 -0.12(-2.65%)
Jul 23, 2012 4.551 4.620 4.551 4.551 29,928 -0.09(-1.98%)
Jul 20, 2012 4.678 4.770 4.636 4.643 45,783 -0.07(-1.50%)
Jul 19, 2012 4.997 5.025 4.579 4.714 81,877 -0.28(-5.67%)
Jul 18, 2012 4.862 4.997 4.862 4.997 24,834 +0.11(+2.32%)
Jul 17, 2012 4.969 5.081 4.770 4.884 99,331 -0.06(-1.15%)
Jul 16, 2012 5.011 5.011 4.855 4.940 11,680 -0.11(-2.11%)
Jul 13, 2012 4.976 5.054 4.926 5.047 55,881 +0.08(+1.57%)
Jul 12, 2012 4.848 4.997 4.749 4.969 60,922 +0.09(+1.89%)
Jul 11, 2012 4.869 4.891 4.784 4.877 31,685 +0.03(+0.58%)
Jul 10, 2012 4.912 4.933 4.820 4.848 57,782 -0.01(-0.29%)
Jul 09, 2012 4.799 4.869 4.551 4.862 102,398 +0.06(+1.18%)
Jul 06, 2012 4.841 4.862 4.777 4.806 39,719 -0.10(-2.02%)
Jul 05, 2012 5.196 5.196 4.791 4.905 105,818 -0.33(-6.23%)
Jul 03, 2012 5.040 5.231 5.032 5.231 42,588 +0.21(+4.09%)
Jul 02, 2012 5.047 5.061 4.891 5.025 63,301 -0.02(-0.42%)
Jun 29, 2012 5.054 5.068 4.933 5.047 157,461 +0.06(+1.28%)
Jun 28, 2012 4.735 5.217 4.664 4.983 77,595 +0.19(+3.99%)
Jun 27, 2012 4.714 4.877 4.664 4.791 28,188 +0.07(+1.50%)
Jun 26, 2012 4.791 4.841 4.706 4.721 21,434 -0.08(-1.62%)
Jun 25, 2012 4.721 4.848 4.721 4.799 44,126 -0.02(-0.44%)
Jun 22, 2012 4.650 4.820 4.607 4.820 228,665 +0.23(+4.94%)
Jun 21, 2012 4.806 4.827 4.565 4.593 85,514 -0.24(-4.99%)
Jun 20, 2012 4.806 4.884 4.777 4.834 31,231 +0.02(+0.44%)
Jun 19, 2012 4.572 4.820 4.558 4.813 57,727 +0.28(+6.09%)
Jun 18, 2012 4.721 4.806 4.529 4.536 51,581 -0.22(-4.62%)
Jun 15, 2012 4.614 4.855 4.614 4.756 122,421 +0.12(+2.60%)
Jun 14, 2012 4.593 4.699 4.536 4.636 42,924 +0.04(+0.77%)
Jun 13, 2012 4.636 4.699 4.565 4.600 47,871 -0.03(-0.61%)
Jun 12, 2012 4.465 4.664 4.465 4.628 44,944 +0.18(+3.98%)
Jun 11, 2012 4.678 4.678 4.395 4.451 75,388 -0.15(-3.24%)
Jun 08, 2012 4.458 4.678 4.458 4.600 45,625 +0.11(+2.53%)
Jun 07, 2012 4.600 4.600 4.465 4.487 46,705 -0.05(-1.09%)
Jun 06, 2012 4.387 4.607 4.359 4.536 66,753 +0.20(+4.58%)
Jun 05, 2012 4.253 4.444 4.253 4.338 57,742 +0.04(+0.99%)
Jun 04, 2012 4.196 4.295 4.132 4.295 116,563 +0.14(+3.41%)
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.