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 (%)
Sep 30, 2013 6.238 6.394 6.138 6.364 0 +0.14(+2.30%)
Sep 27, 2013 6.296 6.334 6.093 6.221 0 -0.13(-2.02%)
Sep 26, 2013 6.507 6.507 6.274 6.349 20,626 -0.17(-2.55%)
Sep 25, 2013 6.490 6.620 6.470 6.515 59,140 -0.02(-0.35%)
Sep 24, 2013 6.296 6.643 6.259 6.538 100,968 +0.24(+3.83%)
Sep 23, 2013 6.553 6.553 6.002 6.296 223,573 -0.27(-4.13%)
Sep 20, 2013 6.605 6.786 6.432 6.568 0 -0.04(-0.57%)
Sep 19, 2013 6.613 6.649 6.485 6.605 34,418 +0.03(+0.46%)
Sep 18, 2013 6.507 6.583 6.349 6.575 0 +0.08(+1.16%)
Sep 17, 2013 6.357 6.530 6.349 6.500 0 +0.12(+1.89%)
Sep 16, 2013 6.251 6.447 6.341 6.379 0 +0.13(+2.05%)
Sep 13, 2013 6.055 6.357 6.055 6.251 0 +0.23(+3.75%)
Sep 12, 2013 6.070 6.251 5.964 6.025 0 -0.14(-2.20%)
Sep 11, 2013 5.504 6.259 5.504 6.160 0 +0.63(+11.31%)
Sep 10, 2013 5.565 5.603 5.474 5.535 22,632 -0.01(-0.14%)
Sep 09, 2013 5.361 5.572 5.361 5.542 0 +0.19(+3.52%)
Sep 06, 2013 5.369 5.444 5.256 5.354 0 +0.02(+0.42%)
Sep 05, 2013 5.263 5.444 5.180 5.331 0 +0.02(+0.43%)
Sep 04, 2013 5.286 5.346 5.233 5.308 0 +0.03(+0.57%)
Sep 03, 2013 5.165 5.324 5.112 5.278 0 +0.20(+3.86%)
Aug 30, 2013 5.188 5.233 5.014 5.082 0 -0.13(-2.46%)
Aug 29, 2013 5.210 5.355 5.180 5.210 158,640 +0.02(+0.29%)
Aug 28, 2013 5.278 5.278 5.188 5.195 0 +0.00(+0.00%)
Aug 27, 2013 5.248 5.270 5.195 5.195 70,749 -0.07(-1.42%)
Aug 26, 2013 5.405 5.412 5.270 5.270 0 -0.11(-2.08%)
Aug 23, 2013 5.562 5.562 5.315 5.382 0 -0.19(-3.36%)
Aug 22, 2013 5.420 5.748 5.420 5.569 25,726 +0.15(+2.76%)
Aug 21, 2013 5.479 5.487 5.390 5.420 0 -0.10(-1.76%)
Aug 20, 2013 5.390 5.554 5.390 5.517 27,271 +0.15(+2.79%)
Aug 19, 2013 5.390 5.517 5.367 5.367 21,783 -0.02(-0.42%)
Aug 16, 2013 5.539 5.539 5.390 5.390 0 -0.19(-3.48%)
Aug 15, 2013 5.666 5.704 5.577 5.584 25,980 -0.15(-2.61%)
Aug 14, 2013 5.763 5.771 5.689 5.734 37,844 -0.04(-0.78%)
Aug 13, 2013 5.771 5.823 5.719 5.778 8,755 -0.03(-0.51%)
Aug 12, 2013 5.674 5.823 5.539 5.808 18,747 +0.07(+1.30%)
Aug 09, 2013 5.846 5.862 5.636 5.734 29,847 -0.14(-2.42%)
Aug 08, 2013 5.935 5.980 5.846 5.876 15,169 +0.00(+0.00%)
Aug 07, 2013 5.644 5.920 5.644 5.876 25,663 +0.12(+2.08%)
Aug 06, 2013 5.719 5.808 5.554 5.756 40,035 -0.01(-0.26%)
Aug 05, 2013 5.995 5.995 5.713 5.771 48,123 -0.26(-4.34%)
Aug 02, 2013 5.861 6.077 5.823 6.033 21,088 +0.11(+1.89%)
Aug 01, 2013 6.100 6.114 5.757 5.920 81,733 -0.18(-2.94%)
Jul 31, 2013 6.160 6.204 6.040 6.100 0 -0.05(-0.85%)
Jul 30, 2013 6.190 6.249 6.092 6.152 0 +0.01(+0.24%)
Jul 29, 2013 6.264 6.429 6.130 6.137 0 -0.16(-2.61%)
Jul 26, 2013 6.429 6.429 6.190 6.302 0 -0.19(-2.99%)
Jul 25, 2013 6.361 6.503 6.361 6.496 0 +0.13(+2.00%)
Jul 24, 2013 6.317 6.466 6.257 6.369 0 +0.10(+1.55%)
Jul 23, 2013 6.354 6.354 6.219 6.272 0 -0.07(-1.18%)
Jul 22, 2013 6.227 6.354 6.227 6.347 0 +0.07(+1.07%)
Jul 19, 2013 6.257 6.279 6.182 6.279 0 +0.01(+0.12%)
Jul 18, 2013 6.130 6.279 6.130 6.272 0 +0.21(+3.45%)
Jul 17, 2013 6.175 6.212 6.040 6.062 14,460 -0.07(-1.10%)
Jul 16, 2013 5.958 6.264 5.958 6.130 0 +0.16(+2.63%)
Jul 15, 2013 6.092 6.160 5.891 5.973 0 -0.13(-2.20%)
Jul 12, 2013 6.167 6.242 5.995 6.107 0 -0.08(-1.33%)
Jul 11, 2013 6.092 6.257 5.988 6.190 0 +0.17(+2.86%)
Jul 10, 2013 5.905 6.048 5.868 6.018 0 +0.12(+2.03%)
Jul 09, 2013 5.973 5.973 5.808 5.898 0 -0.07(-1.13%)
Jul 08, 2013 5.891 6.018 5.793 5.965 0 +0.07(+1.14%)
Jul 05, 2013 6.003 6.003 5.816 5.898 0 +0.02(+0.38%)
Jul 03, 2013 5.853 5.913 5.823 5.876 0 +0.01(+0.13%)
Jul 02, 2013 6.122 6.122 5.868 5.868 0 -0.11(-1.88%)
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.