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, 2004 7.544 7.544 7.348 7.512 71,033 +0.19(+2.60%)
Dec 30, 2004 7.407 7.407 7.243 7.321 23,931 +0.03(+0.36%)
Dec 29, 2004 7.380 7.388 7.098 7.295 13,566 +0.00(+0.00%)
Dec 28, 2004 7.282 7.446 7.223 7.295 54,722 -0.10(-1.33%)
Dec 27, 2004 7.348 7.426 7.203 7.393 68,594 +0.20(+2.73%)
Dec 23, 2004 7.249 7.289 7.111 7.197 16,919 -0.13(-1.79%)
Dec 22, 2004 7.348 7.413 7.177 7.328 56,704 +0.02(+0.27%)
Dec 21, 2004 7.210 7.459 7.157 7.308 95,422 +0.20(+2.77%)
Dec 20, 2004 7.098 7.282 7.065 7.111 32,925 -0.13(-1.81%)
Dec 17, 2004 7.105 7.249 7.092 7.243 55,027 +0.03(+0.45%)
Dec 16, 2004 7.151 7.367 7.098 7.210 78,654 -0.07(-0.90%)
Dec 15, 2004 7.092 7.348 6.987 7.275 117,067 +0.19(+2.69%)
Dec 14, 2004 6.974 7.138 6.974 7.085 69,356 +0.07(+1.03%)
Dec 13, 2004 7.105 7.124 6.915 7.013 57,161 -0.07(-0.93%)
Dec 10, 2004 7.013 7.079 6.724 7.079 64,021 +0.15(+2.19%)
Dec 09, 2004 6.921 6.987 6.764 6.927 48,168 +0.01(+0.18%)
Dec 08, 2004 6.554 7.059 6.423 6.915 688,381 +0.50(+7.77%)
Dec 07, 2004 6.475 6.593 6.337 6.416 130,176 +0.07(+1.14%)
Dec 06, 2004 6.462 6.482 6.324 6.344 177,887 -0.15(-2.32%)
Dec 03, 2004 6.659 6.659 6.475 6.495 175,448 -0.03(-0.40%)
Dec 02, 2004 6.757 6.757 6.508 6.521 261,572 -0.07(-1.00%)
Dec 01, 2004 6.678 6.796 6.587 6.587 278,492 +0.07(+1.01%)
Nov 30, 2004 6.764 6.764 6.508 6.521 184,137 -0.14(-2.17%)
Nov 29, 2004 6.796 6.836 6.567 6.665 159,900 +0.03(+0.50%)
Nov 26, 2004 6.685 6.810 6.580 6.632 58,228 -0.07(-1.09%)
Nov 24, 2004 6.888 6.934 6.692 6.705 96,184 -0.09(-1.35%)
Nov 23, 2004 6.836 6.836 6.731 6.796 105,330 +0.01(+0.19%)
Nov 22, 2004 6.888 6.974 6.613 6.783 154,718 -0.10(-1.52%)
Nov 19, 2004 6.974 7.216 6.888 6.888 137,036 -0.14(-1.96%)
Nov 18, 2004 7.151 7.151 6.974 7.026 91,916 +0.07(+1.04%)
Nov 17, 2004 7.177 7.243 6.954 6.954 240,994 -0.07(-0.93%)
Nov 16, 2004 7.157 7.203 7.013 7.020 104,872 -0.18(-2.46%)
Nov 15, 2004 7.111 7.197 7.098 7.197 23,017 +0.09(+1.29%)
Nov 12, 2004 6.993 7.138 6.993 7.105 43,138 +0.11(+1.59%)
Nov 11, 2004 7.197 7.197 6.993 6.993 274,681 -0.07(-1.02%)
Nov 10, 2004 7.197 7.197 7.065 7.065 192,063 -0.12(-1.64%)
Nov 09, 2004 7.138 7.184 7.020 7.184 64,173 +0.05(+0.64%)
Nov 08, 2004 7.203 7.256 7.105 7.138 62,192 +0.03(+0.37%)
Nov 05, 2004 7.036 7.216 7.036 7.111 116,305 +0.08(+1.12%)
Nov 04, 2004 7.052 7.059 6.941 7.033 274,224 -0.02(-0.28%)
Nov 03, 2004 7.216 7.216 6.967 7.052 82,465 +0.00(+0.00%)
Nov 02, 2004 7.059 7.243 7.052 7.052 42,680 -0.02(-0.28%)
Nov 01, 2004 7.000 7.446 6.987 7.072 66,460 +0.09(+1.22%)
Oct 29, 2004 6.632 7.138 6.632 6.987 74,081 +0.40(+6.08%)
Oct 28, 2004 6.560 6.587 6.311 6.587 321,935 +0.05(+0.80%)
Oct 27, 2004 6.566 6.626 6.285 6.534 763,530 +0.20(+3.21%)
Oct 26, 2004 6.298 6.475 6.232 6.331 117,524 -0.14(-2.13%)
Oct 25, 2004 6.219 6.468 6.219 6.468 61,582 +0.17(+2.71%)
Oct 22, 2004 6.554 6.560 6.298 6.298 21,340 -0.26(-4.00%)
Oct 21, 2004 6.547 6.560 6.409 6.560 14,633 +0.04(+0.60%)
Oct 20, 2004 6.508 6.521 6.318 6.521 8,993 +0.18(+2.90%)
Oct 19, 2004 6.521 6.560 6.337 6.337 33,382 -0.22(-3.40%)
Oct 18, 2004 6.331 6.580 6.331 6.560 29,266 +0.05(+0.70%)
Oct 15, 2004 6.232 6.593 6.232 6.514 25,151 +0.24(+3.76%)
Oct 14, 2004 6.429 6.429 6.239 6.278 97,708 -0.28(-4.30%)
Oct 13, 2004 6.659 6.698 6.475 6.560 45,424 +0.01(+0.10%)
Oct 12, 2004 6.587 6.587 6.501 6.554 207,307 +0.00(+0.00%)
Oct 11, 2004 6.423 6.580 6.403 6.554 260,505 +0.14(+2.25%)
Oct 08, 2004 6.390 6.528 6.383 6.409 62,649 -0.18(-2.79%)
Oct 07, 2004 6.678 6.711 6.521 6.593 25,303 -0.22(-3.27%)
Oct 06, 2004 6.836 6.836 6.534 6.816 31,096 +0.19(+2.87%)
Oct 05, 2004 6.842 6.842 6.554 6.626 20,273 -0.14(-2.13%)
Oct 04, 2004 6.705 6.842 6.698 6.770 24,693 -0.05(-0.67%)
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.