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 (%)
Dec 31, 2003 8.548 8.942 8.437 8.856 119,811 +0.12(+1.35%)
Dec 30, 2003 8.312 8.738 8.246 8.738 73,499 +0.30(+3.58%)
Dec 29, 2003 8.050 8.528 7.892 8.437 82,271 +0.39(+4.89%)
Dec 26, 2003 7.954 8.043 7.886 8.043 9,289 +0.07(+0.82%)
Dec 24, 2003 8.062 8.063 7.977 7.977 5,853 -0.09(-1.14%)
Dec 23, 2003 7.958 8.109 7.669 8.069 35,612 +0.35(+4.59%)
Dec 22, 2003 8.450 8.450 7.636 7.715 28,542 -0.20(-2.57%)
Dec 19, 2003 8.227 8.325 7.626 7.918 84,186 -0.15(-1.87%)
Dec 18, 2003 7.610 8.128 7.610 8.069 11,532 +0.16(+2.07%)
Dec 17, 2003 7.453 7.905 7.413 7.905 66,202 +0.03(+0.42%)
Dec 16, 2003 7.413 7.872 7.283 7.872 25,436 +0.23(+3.00%)
Dec 15, 2003 8.200 8.266 7.610 7.643 29,004 -0.39(-4.82%)
Dec 12, 2003 7.958 8.135 7.597 8.030 25,695 +0.12(+1.58%)
Dec 11, 2003 7.781 8.004 7.420 7.905 70,575 +0.35(+4.60%)
Dec 10, 2003 7.728 7.787 7.544 7.557 10,359 -0.18(-2.37%)
Dec 09, 2003 8.181 8.200 7.735 7.741 17,311 -0.41(-5.07%)
Dec 08, 2003 7.813 8.161 7.715 8.154 41,484 +0.35(+4.45%)
Dec 05, 2003 7.932 7.912 7.708 7.807 12,296 -0.13(-1.58%)
Dec 04, 2003 7.872 7.932 7.492 7.932 27,407 +0.25(+3.25%)
Dec 03, 2003 7.872 7.964 7.682 7.682 55,072 -0.19(-2.42%)
Dec 02, 2003 7.997 7.997 7.859 7.872 31,033 -0.10(-1.23%)
Dec 01, 2003 7.912 8.102 7.866 7.971 39,999 -0.13(-1.62%)
Nov 28, 2003 8.063 8.168 7.872 8.102 19,604 +0.16(+1.98%)
Nov 26, 2003 8.430 8.430 7.807 7.945 46,532 -0.21(-2.58%)
Nov 25, 2003 7.971 8.378 7.538 8.155 64,106 +0.19(+2.40%)
Nov 24, 2003 7.334 7.971 7.334 7.964 73,792 +0.51(+6.87%)
Nov 21, 2003 7.453 7.544 7.439 7.453 34,573 +0.30(+4.22%)
Nov 20, 2003 7.147 7.407 7.105 7.151 43,883 -0.22(-3.02%)
Nov 19, 2003 6.987 7.380 6.757 7.374 57,090 +0.62(+9.13%)
Nov 18, 2003 6.810 7.282 6.757 6.757 26,257 -0.30(-4.19%)
Nov 17, 2003 6.934 7.295 6.685 7.052 66,661 +1.09(+18.29%)
Nov 14, 2003 6.441 6.466 5.962 5.962 49,313 -0.26(-4.12%)
Nov 13, 2003 6.080 6.415 6.080 6.218 85,112 +0.07(+1.09%)
Nov 12, 2003 5.996 6.311 5.996 6.151 32,104 +0.13(+2.16%)
Nov 11, 2003 6.275 6.275 6.004 6.021 21,188 -0.17(-2.78%)
Nov 10, 2003 6.504 6.504 6.193 6.193 21,641 -0.11(-1.80%)
Nov 07, 2003 6.424 6.760 6.306 6.306 59,520 +0.09(+1.42%)
Nov 06, 2003 6.537 6.537 6.218 6.218 50,630 -0.25(-3.83%)
Nov 05, 2003 6.298 6.466 6.298 6.466 82,006 +0.06(+0.92%)
Nov 04, 2003 6.378 6.596 6.378 6.407 31,852 -0.11(-1.68%)
Nov 03, 2003 6.718 6.928 6.130 6.516 64,783 -0.03(-0.51%)
Oct 31, 2003 6.861 6.865 6.546 6.550 22,293 -0.22(-3.29%)
Oct 30, 2003 6.659 6.777 6.533 6.772 38,462 +0.11(+1.70%)
Oct 29, 2003 6.617 6.672 6.588 6.659 28,580 +0.00(+0.06%)
Oct 28, 2003 6.277 6.655 6.206 6.655 108,035 +0.59(+9.70%)
Oct 27, 2003 5.878 6.067 5.878 6.067 36,774 +0.15(+2.62%)
Oct 24, 2003 5.882 5.991 5.882 5.912 27,247 -0.02(-0.35%)
Oct 23, 2003 5.798 6.080 5.794 5.933 21,912 +0.22(+3.90%)
Oct 22, 2003 5.933 6.009 5.668 5.710 53,541 -0.17(-2.86%)
Oct 21, 2003 5.781 5.886 5.773 5.878 27,468 +0.21(+3.70%)
Oct 20, 2003 6.130 6.130 5.668 5.668 47,253 -0.45(-7.34%)
Oct 17, 2003 6.088 6.159 5.987 6.117 57,257 +0.00(+0.07%)
Oct 16, 2003 6.130 6.117 6.067 6.113 42,631 -0.02(-0.27%)
Oct 15, 2003 6.273 6.273 6.088 6.130 200,066 -0.14(-2.28%)
Oct 14, 2003 6.008 6.273 6.008 6.273 44,820 +0.08(+1.29%)
Oct 13, 2003 6.159 6.269 6.130 6.193 35,859 +0.00(+0.00%)
Oct 10, 2003 6.092 6.214 6.092 6.193 65,309 -0.03(-0.47%)
Oct 09, 2003 6.038 6.227 6.038 6.222 54,063 +0.13(+2.13%)
Oct 08, 2003 6.029 6.143 5.991 6.093 30,499 +0.01(+0.21%)
Oct 07, 2003 5.920 6.080 5.870 6.080 19,196 +0.02(+0.28%)
Oct 06, 2003 6.130 6.130 5.672 6.063 56,399 -0.03(-0.48%)
Oct 03, 2003 6.096 6.193 5.958 6.092 31,833 -0.03(-0.48%)
Oct 02, 2003 6.159 6.193 6.012 6.122 30,383 -0.07(-1.15%)
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.