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, 2005 7.372 7.425 7.254 7.392 75,471 -0.01(-0.09%)
Mar 30, 2005 7.346 7.418 7.247 7.399 63,130 +0.14(+1.90%)
Mar 29, 2005 7.622 7.642 7.241 7.260 158,916 -0.25(-3.33%)
Mar 28, 2005 7.451 7.695 7.412 7.510 275,503 +0.03(+0.44%)
Mar 24, 2005 7.688 7.688 7.438 7.478 77,750 -0.10(-1.30%)
Mar 23, 2005 7.721 7.846 7.537 7.576 135,293 -0.22(-2.87%)
Mar 22, 2005 7.899 7.899 7.675 7.800 101,072 -0.09(-1.17%)
Mar 21, 2005 7.899 7.899 7.655 7.892 159,308 +0.07(+0.93%)
Mar 18, 2005 7.629 7.899 7.629 7.820 155,044 -0.05(-0.67%)
Mar 17, 2005 7.800 7.886 7.636 7.873 42,966 +0.22(+2.84%)
Mar 16, 2005 7.695 7.859 7.655 7.655 28,749 -0.16(-2.02%)
Mar 15, 2005 7.688 7.925 7.688 7.813 66,061 +0.03(+0.34%)
Mar 14, 2005 7.701 7.787 7.570 7.787 45,804 +0.24(+3.14%)
Mar 11, 2005 7.570 7.695 7.484 7.550 48,992 -0.06(-0.78%)
Mar 10, 2005 7.603 7.794 7.570 7.609 31,398 -0.03(-0.43%)
Mar 09, 2005 7.899 7.899 7.636 7.642 117,194 -0.14(-1.78%)
Mar 08, 2005 7.879 7.932 7.701 7.780 62,175 -0.11(-1.34%)
Mar 07, 2005 7.807 7.938 7.801 7.886 33,691 +0.03(+0.34%)
Mar 04, 2005 7.846 7.899 7.701 7.859 57,734 +0.03(+0.42%)
Mar 03, 2005 7.826 7.833 7.451 7.826 142,147 +0.11(+1.45%)
Mar 02, 2005 7.655 7.863 7.524 7.715 64,607 -0.07(-0.93%)
Mar 01, 2005 7.405 7.787 7.320 7.787 90,405 +0.43(+5.81%)
Feb 28, 2005 7.379 7.451 7.274 7.359 78,742 -0.18(-2.36%)
Feb 25, 2005 7.464 7.629 7.339 7.537 77,057 +0.17(+2.32%)
Feb 24, 2005 7.346 7.412 7.254 7.366 65,307 +0.12(+1.63%)
Feb 23, 2005 7.497 7.517 7.241 7.247 75,709 -0.14(-1.87%)
Feb 22, 2005 7.385 7.609 7.385 7.385 73,678 -0.05(-0.62%)
Feb 18, 2005 7.721 7.813 7.385 7.431 74,784 -0.14(-1.83%)
Feb 17, 2005 7.899 7.899 7.557 7.570 52,866 -0.30(-3.81%)
Feb 16, 2005 7.543 7.958 7.517 7.869 114,710 +0.23(+2.97%)
Feb 15, 2005 7.701 7.747 7.333 7.642 91,050 -0.01(-0.17%)
Feb 14, 2005 7.603 7.701 7.405 7.655 80,665 -0.08(-1.02%)
Feb 11, 2005 7.399 7.734 7.306 7.734 71,373 +0.33(+4.44%)
Feb 10, 2005 7.504 7.609 7.266 7.405 56,180 -0.10(-1.32%)
Feb 09, 2005 7.471 7.682 7.471 7.504 50,275 -0.12(-1.55%)
Feb 08, 2005 7.530 7.701 7.471 7.622 112,693 +0.09(+1.14%)
Feb 07, 2005 7.583 7.649 7.497 7.537 172,165 -0.05(-0.61%)
Feb 04, 2005 7.517 7.708 7.504 7.583 72,081 -0.05(-0.69%)
Feb 03, 2005 7.794 7.800 7.596 7.636 72,820 +0.01(+0.09%)
Feb 02, 2005 7.688 7.767 7.510 7.629 101,445 +0.05(+0.61%)
Feb 01, 2005 7.649 7.675 7.379 7.583 167,500 +0.07(+0.88%)
Jan 31, 2005 7.339 7.563 7.195 7.517 106,223 +0.36(+5.06%)
Jan 28, 2005 7.280 7.372 7.076 7.155 106,970 -0.05(-0.64%)
Jan 27, 2005 7.491 7.491 7.030 7.201 197,930 -0.01(-0.09%)
Jan 26, 2005 7.241 7.504 6.852 7.208 277,556 +0.59(+8.96%)
Jan 25, 2005 6.800 6.839 6.477 6.615 110,179 -0.12(-1.80%)
Jan 24, 2005 7.056 7.076 6.701 6.736 58,668 -0.12(-1.68%)
Jan 21, 2005 7.116 7.208 6.806 6.852 70,169 -0.16(-2.26%)
Jan 20, 2005 7.274 7.451 7.004 7.010 68,732 -0.36(-4.83%)
Jan 19, 2005 7.761 7.780 7.227 7.366 78,328 -0.34(-4.44%)
Jan 18, 2005 7.076 7.734 7.076 7.708 91,479 +0.67(+9.54%)
Jan 14, 2005 7.096 7.201 6.997 7.037 28,029 +0.08(+1.14%)
Jan 13, 2005 7.076 7.254 6.938 6.958 65,605 -0.20(-2.76%)
Jan 12, 2005 7.339 7.353 7.083 7.155 86,795 -0.14(-1.98%)
Jan 11, 2005 7.734 7.734 7.241 7.300 65,263 -0.28(-3.73%)
Jan 10, 2005 7.339 7.701 7.339 7.583 38,364 +0.16(+2.13%)
Jan 07, 2005 7.688 7.728 7.195 7.425 77,516 -0.01(-0.09%)
Jan 06, 2005 7.767 7.767 7.405 7.431 67,111 -0.04(-0.53%)
Jan 05, 2005 7.826 7.866 7.405 7.471 104,062 -0.14(-1.90%)
Jan 04, 2005 7.636 7.741 7.537 7.616 83,390 +0.14(+1.85%)
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.