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, 2014 4.849 4.935 4.686 4.717 116,102 -0.12(-2.41%)
Sep 29, 2014 4.818 4.873 4.818 4.834 34,855 -0.05(-1.11%)
Sep 26, 2014 4.787 4.896 4.771 4.888 26,064 +0.10(+2.11%)
Sep 25, 2014 4.826 4.826 4.663 4.787 810,016 -0.03(-0.65%)
Sep 24, 2014 4.849 4.904 4.779 4.818 51,845 -0.06(-1.27%)
Sep 23, 2014 5.020 5.137 4.865 4.880 60,382 -0.18(-3.53%)
Sep 22, 2014 4.919 5.106 4.796 5.059 66,113 +0.08(+1.56%)
Sep 19, 2014 4.989 5.012 4.709 4.981 173,161 -0.02(-0.47%)
Sep 18, 2014 5.067 5.121 4.989 5.005 41,983 -0.05(-0.92%)
Sep 17, 2014 5.145 5.176 5.012 5.051 85,728 -0.07(-1.37%)
Sep 16, 2014 5.059 5.222 5.051 5.121 53,874 +0.04(+0.76%)
Sep 15, 2014 5.183 5.214 5.043 5.082 54,004 -0.12(-2.24%)
Sep 12, 2014 5.253 5.253 5.183 5.199 63,520 -0.07(-1.33%)
Sep 11, 2014 5.191 5.300 5.113 5.269 54,381 +0.03(+0.59%)
Sep 10, 2014 5.222 5.315 5.176 5.238 51,989 -0.01(-0.15%)
Sep 09, 2014 5.323 5.417 5.199 5.246 71,309 -0.08(-1.46%)
Sep 08, 2014 5.354 5.407 5.253 5.323 54,366 +0.03(+0.59%)
Sep 05, 2014 5.347 5.347 5.253 5.292 43,463 -0.03(-0.58%)
Sep 04, 2014 5.308 5.427 5.269 5.323 49,125 +0.02(+0.29%)
Sep 03, 2014 5.634 5.634 5.292 5.308 22,475 -0.28(-5.01%)
Sep 02, 2014 5.510 5.929 5.432 5.587 102,059 +0.12(+2.28%)
Aug 29, 2014 5.347 5.463 5.463 5.463 36,416 +0.12(+2.33%)
Aug 28, 2014 5.284 5.393 5.284 5.339 29,427 +0.01(+0.15%)
Aug 27, 2014 5.346 5.423 5.277 5.331 52,309 +0.02(+0.29%)
Aug 26, 2014 5.400 5.423 5.316 5.316 47,689 -0.05(-0.86%)
Aug 25, 2014 5.262 5.423 5.249 5.362 38,721 +0.13(+2.50%)
Aug 22, 2014 5.277 5.277 5.123 5.231 52,406 +0.05(+0.89%)
Aug 21, 2014 5.285 5.385 5.169 5.185 107,328 -0.12(-2.18%)
Aug 20, 2014 5.531 5.531 5.262 5.300 55,621 -0.29(-5.10%)
Aug 19, 2014 5.670 5.778 5.554 5.585 38,504 -0.08(-1.36%)
Aug 18, 2014 5.516 5.639 5.462 5.662 57,920 +0.22(+4.11%)
Aug 15, 2014 5.493 5.531 5.354 5.439 41,047 +0.02(+0.43%)
Aug 14, 2014 5.377 5.454 5.377 5.416 12,993 +0.02(+0.29%)
Aug 13, 2014 5.316 5.447 5.285 5.400 29,102 +0.11(+2.04%)
Aug 12, 2014 5.316 5.362 5.277 5.293 18,545 -0.06(-1.15%)
Aug 11, 2014 5.277 5.423 5.277 5.354 30,274 +0.08(+1.61%)
Aug 08, 2014 5.277 5.339 5.277 5.269 47,366 -0.02(-0.29%)
Aug 07, 2014 5.393 5.415 5.277 5.285 54,068 -0.12(-2.14%)
Aug 06, 2014 5.416 5.508 5.362 5.400 57,785 -0.08(-1.41%)
Aug 05, 2014 5.408 5.485 5.370 5.477 33,271 +0.01(+0.14%)
Aug 04, 2014 5.462 5.524 5.362 5.470 52,899 +0.04(+0.71%)
Aug 01, 2014 5.524 5.528 5.408 5.431 53,448 -0.07(-1.26%)
Jul 31, 2014 5.554 5.616 5.485 5.501 53,289 -0.15(-2.59%)
Jul 30, 2014 5.701 5.701 5.547 5.647 19,278 +0.02(+0.27%)
Jul 29, 2014 5.608 5.701 5.608 5.631 21,194 +0.03(+0.55%)
Jul 28, 2014 5.631 5.639 5.531 5.601 61,887 +0.05(+0.83%)
Jul 25, 2014 5.570 5.662 5.554 5.554 30,705 -0.09(-1.64%)
Jul 24, 2014 5.747 5.801 5.624 5.647 41,831 -0.09(-1.61%)
Jul 23, 2014 5.778 5.786 5.732 5.739 31,148 -0.01(-0.13%)
Jul 22, 2014 5.778 5.847 5.678 5.747 33,578 +0.02(+0.40%)
Jul 21, 2014 5.670 5.801 5.647 5.724 27,080 -0.02(-0.27%)
Jul 18, 2014 5.624 5.832 5.624 5.739 47,977 +0.07(+1.22%)
Jul 17, 2014 5.562 5.678 5.524 5.670 65,633 +0.08(+1.38%)
Jul 16, 2014 5.670 5.670 5.508 5.593 117,265 -0.02(-0.27%)
Jul 15, 2014 5.685 5.732 5.571 5.608 129,540 -0.10(-1.75%)
Jul 14, 2014 5.801 5.801 5.645 5.709 60,266 -0.01(-0.13%)
Jul 11, 2014 5.709 5.786 5.662 5.716 80,006 -0.03(-0.54%)
Jul 10, 2014 5.816 5.863 5.662 5.747 61,856 -0.18(-3.12%)
Jul 09, 2014 6.047 6.125 5.901 5.932 53,628 -0.11(-1.85%)
Jul 08, 2014 6.125 6.125 5.940 6.044 65,178 -0.05(-0.82%)
Jul 07, 2014 6.394 6.394 6.094 6.094 61,900 -0.30(-4.70%)
Jul 03, 2014 6.410 6.394 6.394 6.394 18,692 -0.02(-0.24%)
Jul 02, 2014 6.402 6.510 6.202 6.410 64,263 -0.03(-0.48%)
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.