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 )

14.77 -0.41 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2004 7.932 8.472 7.932 8.004 82,493 +0.02(+0.25%)
Mar 30, 2004 7.952 8.221 7.952 7.984 39,499 -0.11(-1.38%)
Mar 29, 2004 8.063 8.314 7.952 8.096 68,060 -0.05(-0.57%)
Mar 26, 2004 7.886 8.360 7.820 8.142 65,325 -0.08(-0.96%)
Mar 25, 2004 8.024 8.228 7.965 8.221 81,429 +0.29(+3.65%)
Mar 24, 2004 8.353 8.360 7.932 7.932 40,714 -0.22(-2.67%)
Mar 23, 2004 8.360 8.360 7.958 8.149 79,758 -0.12(-1.43%)
Mar 22, 2004 7.767 8.366 7.708 8.267 216,335 +0.22(+2.78%)
Mar 19, 2004 8.294 8.320 7.866 8.044 104,217 -0.18(-2.16%)
Mar 18, 2004 8.070 8.241 7.682 8.221 39,955 +0.24(+2.97%)
Mar 17, 2004 8.248 8.248 7.682 7.984 31,295 +0.28(+3.59%)
Mar 16, 2004 8.261 8.261 7.339 7.708 44,057 +0.01(+0.09%)
Mar 15, 2004 8.393 8.393 7.701 7.701 29,776 -0.63(-7.51%)
Mar 12, 2004 8.103 8.327 7.978 8.327 55,299 +0.52(+6.66%)
Mar 11, 2004 7.932 8.182 7.800 7.807 35,245 -0.19(-2.39%)
Mar 10, 2004 8.169 8.491 7.998 7.998 42,082 -0.28(-3.42%)
Mar 09, 2004 8.531 8.606 8.103 8.281 42,689 -0.07(-0.79%)
Mar 08, 2004 8.485 8.702 8.287 8.346 33,574 -0.21(-2.46%)
Mar 05, 2004 8.425 8.814 8.425 8.557 38,132 +0.05(+0.54%)
Mar 04, 2004 8.425 8.531 8.425 8.511 12,001 +0.11(+1.25%)
Mar 03, 2004 8.337 8.557 8.274 8.406 43,753 +0.01(+0.08%)
Mar 02, 2004 8.669 8.669 8.379 8.399 46,032 -0.31(-3.55%)
Mar 01, 2004 8.228 8.794 8.004 8.708 94,190 +0.42(+5.08%)
Feb 27, 2004 8.551 8.623 8.261 8.287 47,551 -0.26(-3.08%)
Feb 26, 2004 8.557 8.820 8.524 8.551 57,426 -0.07(-0.84%)
Feb 25, 2004 8.294 8.735 8.294 8.623 24,459 +0.20(+2.34%)
Feb 24, 2004 8.623 8.820 8.274 8.425 55,451 -0.28(-3.25%)
Feb 23, 2004 8.722 9.024 8.623 8.708 45,728 -0.07(-0.82%)
Feb 20, 2004 8.883 8.932 8.623 8.781 52,716 +0.05(+0.60%)
Feb 19, 2004 8.840 8.879 8.669 8.728 26,434 -0.02(-0.23%)
Feb 18, 2004 9.051 9.051 8.583 8.748 30,080 -0.23(-2.57%)
Feb 17, 2004 8.557 9.018 8.557 8.978 19,901 +0.42(+4.92%)
Feb 13, 2004 8.623 8.801 8.491 8.557 27,801 -0.07(-0.76%)
Feb 12, 2004 9.027 9.031 8.524 8.622 33,726 -0.40(-4.39%)
Feb 11, 2004 9.038 9.051 8.820 9.018 555,574 -0.01(-0.15%)
Feb 10, 2004 8.708 9.031 8.643 9.031 38,739 +0.08(+0.88%)
Feb 09, 2004 9.117 9.117 8.886 8.952 45,728 +0.03(+0.29%)
Feb 06, 2004 9.011 9.051 8.873 8.926 92,823 +0.00(+0.00%)
Feb 05, 2004 9.117 9.117 8.755 8.926 67,300 +0.11(+1.19%)
Feb 04, 2004 8.959 9.130 8.820 8.820 44,512 -0.29(-3.18%)
Feb 03, 2004 9.130 9.136 8.834 9.110 76,871 +0.13(+1.47%)
Feb 02, 2004 9.130 9.130 8.820 8.978 53,476 -0.07(-0.73%)
Jan 30, 2004 9.103 9.182 8.985 9.044 46,487 -0.07(-0.79%)
Jan 29, 2004 8.722 9.117 8.722 9.117 107,863 +0.23(+2.60%)
Jan 28, 2004 9.307 9.307 8.708 8.886 97,837 -0.17(-1.90%)
Jan 27, 2004 9.196 9.235 9.018 9.057 58,033 -0.16(-1.71%)
Jan 26, 2004 9.176 9.234 9.005 9.215 56,362 +0.04(+0.43%)
Jan 23, 2004 9.406 9.406 8.906 9.176 117,738 -0.04(-0.43%)
Jan 22, 2004 9.472 9.735 9.215 9.215 1,014,071 -0.24(-2.57%)
Jan 21, 2004 9.182 9.479 8.965 9.459 470,194 +0.65(+7.32%)
Jan 20, 2004 8.741 8.906 8.597 8.814 53,020 +0.26(+3.08%)
Jan 16, 2004 8.741 8.741 8.399 8.551 37,828 -0.01(-0.08%)
Jan 15, 2004 8.557 8.669 8.425 8.557 39,371 -0.05(-0.61%)
Jan 14, 2004 8.847 8.906 8.557 8.610 47,826 -0.18(-2.02%)
Jan 13, 2004 8.758 8.787 8.524 8.787 107,745 +0.06(+0.68%)
Jan 12, 2004 8.886 9.255 8.682 8.728 48,076 +0.08(+0.98%)
Jan 09, 2004 8.886 9.196 8.643 8.643 24,623 -0.51(-5.53%)
Jan 08, 2004 8.939 9.215 8.715 9.149 41,248 +0.26(+2.96%)
Jan 07, 2004 8.801 8.919 8.623 8.886 36,163 +0.01(+0.15%)
Jan 06, 2004 9.005 9.149 8.853 8.873 24,003 -0.25(-2.74%)
Jan 05, 2004 9.005 9.123 8.518 9.123 55,299 +0.24(+2.67%)
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.