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 )

15.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.038 5.101 4.963 5.017 44,205 +0.06(+1.27%)
May 29, 2003 4.896 5.106 4.896 4.954 34,297 -0.05(-0.92%)
May 28, 2003 5.017 5.210 5.001 5.001 36,011 +0.04(+0.76%)
May 27, 2003 4.820 5.080 4.602 4.963 74,119 +0.13(+2.78%)
May 23, 2003 4.635 4.896 4.614 4.828 8,002 +0.11(+2.40%)
May 22, 2003 4.497 4.719 4.497 4.715 12,385 -0.00(-0.09%)
May 21, 2003 4.765 4.845 4.488 4.719 58,876 -0.05(-1.06%)
May 20, 2003 4.980 5.009 4.770 4.770 87,076 -0.20(-3.97%)
May 19, 2003 5.038 5.118 4.959 4.967 22,864 -0.11(-2.15%)
May 16, 2003 4.732 5.139 4.728 5.076 78,311 +0.11(+2.28%)
May 15, 2003 4.992 5.017 4.879 4.963 23,245 +0.09(+1.90%)
May 14, 2003 5.013 5.013 4.799 4.870 43,443 -0.11(-2.27%)
May 13, 2003 4.996 5.017 4.904 4.983 51,826 +0.08(+1.53%)
May 12, 2003 4.963 5.038 4.786 4.908 53,541 +0.01(+0.26%)
May 09, 2003 4.786 4.971 4.786 4.896 27,247 +0.11(+2.28%)
May 08, 2003 4.568 4.803 4.568 4.786 45,920 +0.28(+6.24%)
May 07, 2003 4.480 4.560 4.413 4.505 20,578 +0.03(+0.66%)
May 06, 2003 4.534 4.660 4.438 4.476 44,967 -0.04(-0.93%)
May 05, 2003 4.568 4.677 4.484 4.518 23,626 -0.05(-1.10%)
May 02, 2003 4.513 4.719 4.484 4.568 35,630 +0.17(+3.82%)
May 01, 2003 4.333 4.409 4.241 4.400 27,818 +0.01(+0.29%)
Apr 30, 2003 4.278 4.451 4.262 4.388 69,928 +0.08(+1.85%)
Apr 29, 2003 4.581 4.581 4.308 4.308 44,014 -0.08(-1.91%)
Apr 28, 2003 4.299 4.568 4.199 4.392 76,025 +0.16(+3.67%)
Apr 25, 2003 4.241 4.241 4.186 4.236 50,302 +0.10(+2.33%)
Apr 24, 2003 4.140 4.241 4.140 4.140 41,347 -0.06(-1.50%)
Apr 23, 2003 4.199 4.220 3.833 4.203 61,734 -0.06(-1.37%)
Apr 22, 2003 3.909 4.337 3.909 4.261 54,875 +0.20(+5.05%)
Apr 21, 2003 3.938 4.093 3.930 4.056 104,796 +0.05(+1.16%)
Apr 17, 2003 4.005 4.026 3.846 4.010 71,642 +0.16(+4.14%)
Apr 16, 2003 3.846 3.871 3.825 3.850 10,479 +0.00(+0.00%)
Apr 15, 2003 3.800 3.888 3.800 3.850 12,003 -0.04(-1.08%)
Apr 14, 2003 3.779 3.917 3.779 3.892 104,987 +0.16(+4.27%)
Apr 11, 2003 3.695 3.796 3.678 3.733 17,720 +0.03(+0.79%)
Apr 10, 2003 3.686 3.821 3.674 3.703 44,586 -0.08(-2.00%)
Apr 09, 2003 3.611 3.821 3.611 3.779 113,942 +0.14(+3.81%)
Apr 08, 2003 3.619 3.707 3.619 3.640 26,675 -0.01(-0.33%)
Apr 07, 2003 3.821 3.821 3.611 3.652 65,545 -0.03(-0.92%)
Apr 04, 2003 3.779 3.934 3.686 3.686 145,191 -0.13(-3.41%)
Apr 03, 2003 3.926 3.963 3.783 3.817 100,033 -0.15(-3.71%)
Apr 02, 2003 3.791 3.984 3.791 3.963 169,961 +0.14(+3.62%)
Apr 01, 2003 3.762 3.825 3.758 3.825 124,612 +0.03(+0.66%)
Mar 31, 2003 3.754 3.859 3.754 3.800 95,650 +0.06(+1.69%)
Mar 28, 2003 3.641 3.766 3.598 3.737 27,056 -0.01(-0.22%)
Mar 27, 2003 3.464 3.758 3.460 3.745 97,937 -0.01(-0.34%)
Mar 26, 2003 3.787 3.993 3.754 3.758 32,201 -0.18(-4.58%)
Mar 25, 2003 3.754 3.989 3.754 3.938 1,409,992 +0.17(+4.45%)
Mar 24, 2003 3.846 3.846 3.754 3.770 5,161 -0.05(-1.21%)
Mar 21, 2003 4.157 4.159 3.754 3.817 124,372 +0.01(+0.22%)
Mar 20, 2003 3.779 3.859 3.779 3.808 11,241 -0.08(-1.95%)
Mar 19, 2003 3.976 3.981 3.838 3.884 18,672 -0.13(-3.14%)
Mar 18, 2003 3.695 4.094 3.674 4.010 208,979 +0.34(+9.27%)
Mar 17, 2003 3.863 3.984 3.655 3.670 82,749 +0.03(+0.81%)
Mar 14, 2003 3.829 3.880 3.640 3.640 22,293 -0.14(-3.67%)
Mar 13, 2003 3.817 3.917 3.657 3.779 52,017 -0.04(-1.10%)
Mar 12, 2003 3.884 3.905 3.569 3.821 93,173 -0.06(-1.62%)
Mar 11, 2003 3.989 4.136 3.586 3.884 122,326 -0.10(-2.63%)
Mar 10, 2003 4.001 4.060 3.989 3.989 15,433 -0.04(-1.04%)
Mar 07, 2003 4.035 4.102 3.972 4.031 18,672 -0.01(-0.21%)
Mar 06, 2003 4.119 4.186 3.993 4.039 28,580 -0.18(-4.28%)
Mar 05, 2003 4.047 4.283 4.047 4.220 16,386 -0.16(-3.64%)
Mar 04, 2003 3.989 4.463 3.989 4.379 59,638 +0.16(+3.68%)
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.