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 (%)
Mar 29, 2002 10.63 10.68 10.34 10.38 130,519 +0.00(+0.00%)
Mar 28, 2002 10.63 10.68 10.34 10.38 130,519 -0.12(-1.15%)
Mar 27, 2002 10.19 10.58 9.935 10.50 121,183 +0.13(+1.21%)
Mar 26, 2002 10.83 10.84 10.16 10.37 131,472 -0.31(-2.90%)
Mar 25, 2002 10.63 10.85 10.47 10.68 312,103 +0.16(+1.50%)
Mar 22, 2002 10.81 11.07 10.52 10.52 456,723 -0.28(-2.62%)
Mar 21, 2002 10.11 10.81 9.945 10.81 318,391 +0.70(+6.96%)
Mar 20, 2002 10.10 10.36 9.840 10.10 110,512 -0.10(-0.98%)
Mar 19, 2002 11.34 11.44 9.846 10.20 375,553 -1.14(-10.04%)
Mar 18, 2002 11.20 11.75 11.15 11.34 433,096 +0.30(+2.76%)
Mar 15, 2002 10.40 11.16 10.40 11.04 842,375 +0.54(+5.15%)
Mar 14, 2002 10.36 10.50 10.31 10.50 49,921 +0.17(+1.62%)
Mar 13, 2002 10.34 10.44 10.17 10.33 206,735 -0.04(-0.34%)
Mar 12, 2002 10.43 10.43 10.21 10.37 22,293 -0.02(-0.20%)
Mar 11, 2002 10.37 10.50 10.26 10.39 43,252 -0.07(-0.65%)
Mar 08, 2002 10.29 10.47 10.02 10.45 105,939 +0.09(+0.86%)
Mar 07, 2002 10.44 10.49 10.09 10.37 169,770 +0.00(+0.00%)
Mar 06, 2002 10.25 10.48 10.12 10.37 153,193 +0.09(+0.87%)
Mar 05, 2002 10.37 10.44 10.16 10.28 226,170 -0.21(-2.00%)
Mar 04, 2002 10.37 10.50 10.18 10.49 381,079 +0.09(+0.91%)
Mar 01, 2002 10.27 10.49 10.13 10.39 101,748 -0.08(-0.80%)
Feb 28, 2002 10.47 10.58 9.814 10.48 158,147 +0.08(+0.81%)
Feb 27, 2002 10.92 10.92 10.23 10.39 309,436 -0.20(-1.87%)
Feb 26, 2002 10.02 10.60 9.893 10.59 1,302,528 +0.59(+5.92%)
Feb 25, 2002 9.736 9.998 9.604 9.998 297,622 +0.14(+1.44%)
Feb 22, 2002 9.709 9.856 9.604 9.856 219,882 +0.17(+1.79%)
Feb 21, 2002 9.945 9.966 9.594 9.683 162,339 -0.29(-2.89%)
Feb 20, 2002 9.394 10.01 9.394 9.972 128,233 +0.50(+5.26%)
Feb 19, 2002 9.531 9.531 9.394 9.473 73,357 -0.14(-1.47%)
Feb 18, 2002 9.363 9.615 9.326 9.615 454,055 +0.00(+0.00%)
Feb 15, 2002 9.363 9.615 9.326 9.615 454,055 +0.20(+2.18%)
Feb 14, 2002 9.552 9.552 9.352 9.410 138,331 -0.14(-1.48%)
Feb 13, 2002 9.473 9.552 9.421 9.552 294,193 +0.08(+0.83%)
Feb 12, 2002 9.342 9.473 9.263 9.473 60,591 +0.13(+1.40%)
Feb 11, 2002 9.211 9.368 9.184 9.342 135,664 +0.14(+1.48%)
Feb 08, 2002 9.121 9.211 9.053 9.205 90,696 +0.13(+1.39%)
Feb 07, 2002 9.106 9.132 9.053 9.079 54,875 +0.03(+0.29%)
Feb 06, 2002 9.027 9.106 9.027 9.053 21,912 -0.04(-0.40%)
Feb 05, 2002 9.006 9.106 9.006 9.090 87,267 +0.06(+0.70%)
Feb 04, 2002 8.975 9.095 8.975 9.027 48,968 -0.08(-0.86%)
Feb 01, 2002 9.132 9.158 9.079 9.106 92,411 -0.02(-0.17%)
Jan 31, 2002 8.996 9.132 8.975 9.121 70,880 -0.04(-0.40%)
Jan 30, 2002 8.948 9.179 8.948 9.158 366,407 +0.24(+2.65%)
Jan 29, 2002 8.975 9.001 8.922 8.922 72,976 -0.04(-0.47%)
Jan 28, 2002 8.738 8.964 8.686 8.964 47,063 +0.28(+3.20%)
Jan 25, 2002 8.775 8.775 8.555 8.686 11,622 -0.13(-1.49%)
Jan 24, 2002 8.922 8.922 8.702 8.817 256,847 -0.09(-1.00%)
Jan 23, 2002 8.555 8.922 8.555 8.906 19,816 +0.35(+4.11%)
Jan 22, 2002 8.864 8.864 8.555 8.555 45,729 -0.24(-2.69%)
Jan 21, 2002 8.712 8.906 8.712 8.791 24,960 +0.00(+0.00%)
Jan 18, 2002 8.712 8.906 8.712 8.791 24,960 -0.18(-2.05%)
Jan 17, 2002 8.948 9.032 8.712 8.975 46,491 +0.05(+0.59%)
Jan 16, 2002 9.184 9.184 8.922 8.922 54,303 -0.03(-0.29%)
Jan 15, 2002 9.187 9.187 8.948 8.948 12,003 -0.24(-2.57%)
Jan 14, 2002 9.184 9.431 9.184 9.184 236,650 -0.26(-2.78%)
Jan 11, 2002 9.499 9.499 9.358 9.447 42,299 +0.23(+2.51%)
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.