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 (%)
Jun 30, 2022 6.065 6.162 5.806 5.940 44,479 -0.14(-2.37%)
Jun 29, 2022 6.046 6.152 5.930 6.085 55,645 +0.11(+1.77%)
Jun 28, 2022 5.805 6.219 5.805 5.979 78,298 +0.15(+2.64%)
Jun 27, 2022 5.709 5.873 5.642 5.825 27,291 +0.18(+3.24%)
Jun 24, 2022 5.439 5.671 5.382 5.642 141,830 +0.14(+2.63%)
Jun 23, 2022 5.468 5.692 5.362 5.497 44,631 +0.10(+1.78%)
Jun 22, 2022 5.343 5.584 5.305 5.401 45,689 +0.08(+1.45%)
Jun 21, 2022 5.669 5.669 5.208 5.324 54,753 -0.18(-3.32%)
Jun 17, 2022 5.536 5.651 5.411 5.507 56,950 +0.04(+0.70%)
Jun 16, 2022 5.536 5.536 5.353 5.468 44,895 -0.07(-1.22%)
Jun 15, 2022 5.642 6.012 5.536 5.536 52,342 -0.11(-1.88%)
Jun 14, 2022 5.757 6.286 5.565 5.642 35,219 -0.04(-0.68%)
Jun 13, 2022 5.834 5.853 5.680 5.680 33,782 -0.26(-4.38%)
Jun 10, 2022 6.113 6.200 5.940 5.940 54,707 -0.17(-2.83%)
Jun 09, 2022 6.258 6.258 6.099 6.113 13,560 -0.14(-2.31%)
Jun 08, 2022 6.335 6.489 6.258 6.258 28,350 -0.16(-2.55%)
Jun 07, 2022 6.643 6.643 6.421 6.421 12,803 -0.13(-2.06%)
Jun 06, 2022 6.566 6.730 6.287 6.556 18,495 -0.04(-0.58%)
Jun 03, 2022 6.720 6.720 6.460 6.595 8,251 -0.09(-1.30%)
Jun 02, 2022 6.691 6.821 6.662 6.681 16,465 -0.01(-0.14%)
Jun 01, 2022 6.431 6.778 6.393 6.691 37,137 +0.26(+4.04%)
May 31, 2022 6.547 6.547 6.277 6.431 65,179 -0.09(-1.33%)
May 27, 2022 6.421 6.566 6.421 6.518 20,861 +0.18(+2.89%)
May 26, 2022 6.190 6.383 6.181 6.335 66,013 +0.09(+1.39%)
May 25, 2022 5.998 6.248 5.988 6.248 29,513 +0.16(+2.69%)
May 24, 2022 6.344 6.431 6.046 6.085 44,871 -0.37(-5.67%)
May 23, 2022 6.498 6.556 6.383 6.450 23,951 -0.05(-0.74%)
May 20, 2022 6.431 6.537 6.354 6.498 32,249 +0.04(+0.60%)
May 19, 2022 6.604 6.746 6.316 6.460 39,942 -0.22(-3.31%)
May 18, 2022 6.576 6.778 6.576 6.681 16,154 +0.03(+0.43%)
May 17, 2022 6.758 6.758 6.614 6.653 14,299 -0.03(-0.43%)
May 16, 2022 6.768 6.807 6.556 6.681 50,954 +0.01(+0.14%)
May 13, 2022 6.903 6.903 6.643 6.672 30,525 -0.08(-1.14%)
May 12, 2022 6.624 6.835 6.556 6.749 19,389 +0.05(+0.72%)
May 11, 2022 6.566 6.912 6.566 6.701 19,850 -0.09(-1.28%)
May 10, 2022 7.028 7.047 6.643 6.787 86,865 -0.12(-1.67%)
May 09, 2022 6.614 7.067 6.614 6.903 37,622 +0.13(+1.99%)
May 06, 2022 7.095 7.095 6.691 6.768 89,786 -0.37(-5.13%)
May 05, 2022 7.191 7.191 6.924 7.134 28,558 -0.04(-0.53%)
May 04, 2022 7.124 7.230 7.057 7.172 36,474 +0.00(+0.00%)
May 03, 2022 7.325 7.325 7.105 7.172 55,706 -0.15(-2.09%)
May 02, 2022 6.828 7.507 6.828 7.325 193,897 +0.45(+6.54%)
Apr 29, 2022 6.656 7.134 6.560 6.876 96,871 +0.19(+2.86%)
Apr 28, 2022 6.436 6.790 6.288 6.684 405,172 +1.09(+19.49%)
Apr 27, 2022 5.613 5.647 5.480 5.594 89,128 +0.04(+0.69%)
Apr 26, 2022 5.728 5.776 5.556 5.556 62,213 -0.12(-2.19%)
Apr 25, 2022 5.738 5.738 5.623 5.680 24,941 -0.06(-1.00%)
Apr 22, 2022 6.044 6.044 5.604 5.738 85,565 -0.11(-1.96%)
Apr 21, 2022 5.995 6.187 5.795 5.852 62,479 -0.19(-3.16%)
Apr 20, 2022 5.862 6.101 5.845 6.044 27,140 +0.16(+2.76%)
Apr 19, 2022 5.786 5.948 5.738 5.881 47,614 +0.09(+1.49%)
Apr 18, 2022 5.900 5.967 5.786 5.795 33,086 -0.16(-2.73%)
Apr 14, 2022 5.967 6.092 5.900 5.958 19,991 +0.02(+0.32%)
Apr 13, 2022 5.633 5.977 5.623 5.939 128,360 +0.34(+6.15%)
Apr 12, 2022 5.575 5.776 5.575 5.594 17,457 +0.02(+0.34%)
Apr 11, 2022 5.613 5.690 5.527 5.575 201,205 -0.07(-1.19%)
Apr 08, 2022 5.642 5.719 5.594 5.642 33,527 -0.05(-0.84%)
Apr 07, 2022 5.508 5.728 5.499 5.690 61,216 +0.13(+2.41%)
Apr 06, 2022 5.680 5.680 5.480 5.556 73,213 -0.09(-1.53%)
Apr 05, 2022 5.852 5.891 5.566 5.642 109,122 -0.27(-4.53%)
Apr 04, 2022 5.719 5.977 5.566 5.910 69,607 +0.25(+4.39%)
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.