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 )

16.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2014 6.243 6.473 6.243 6.259 60,411 +0.04(+0.61%)
Mar 28, 2014 6.236 6.411 6.175 6.220 23,361 -0.03(-0.49%)
Mar 27, 2014 6.282 6.282 6.190 6.251 29,091 +0.00(+0.00%)
Mar 26, 2014 6.389 6.411 6.236 6.251 68,486 -0.07(-1.09%)
Mar 25, 2014 6.190 6.343 6.190 6.320 26,009 +0.11(+1.85%)
Mar 24, 2014 6.144 6.228 6.037 6.205 44,030 +0.09(+1.50%)
Mar 21, 2014 6.289 6.289 6.113 6.113 142,871 -0.18(-2.79%)
Mar 20, 2014 6.427 6.427 6.243 6.289 28,175 -0.13(-2.02%)
Mar 19, 2014 6.450 6.473 6.274 6.419 44,971 -0.02(-0.24%)
Mar 18, 2014 6.511 6.648 6.373 6.434 42,640 -0.10(-1.52%)
Mar 17, 2014 6.197 6.625 6.167 6.534 55,891 +0.40(+6.48%)
Mar 14, 2014 6.106 6.205 6.090 6.136 20,463 -0.02(-0.25%)
Mar 13, 2014 6.220 6.220 6.113 6.152 47,069 -0.02(-0.37%)
Mar 12, 2014 6.083 6.182 6.045 6.175 28,070 +0.04(+0.62%)
Mar 11, 2014 6.027 6.228 6.027 6.136 51,434 -0.06(-0.99%)
Mar 10, 2014 6.228 6.282 6.006 6.197 100,669 -0.07(-1.10%)
Mar 07, 2014 6.488 6.702 6.251 6.266 106,788 -0.21(-3.30%)
Mar 06, 2014 6.327 6.495 6.327 6.480 23,075 +0.15(+2.29%)
Mar 05, 2014 6.366 6.564 6.251 6.335 32,605 -0.07(-1.07%)
Mar 04, 2014 6.297 6.687 6.297 6.404 109,554 +0.21(+3.33%)
Mar 03, 2014 6.243 6.373 6.090 6.197 44,811 -0.14(-2.17%)
Feb 28, 2014 6.587 6.656 6.304 6.335 125,632 -0.23(-3.49%)
Feb 27, 2014 6.411 6.625 6.404 6.564 37,448 +0.11(+1.66%)
Feb 26, 2014 6.411 6.610 6.350 6.457 42,394 +0.08(+1.20%)
Feb 25, 2014 6.343 6.457 6.243 6.381 36,278 +0.05(+0.85%)
Feb 24, 2014 6.289 6.427 6.251 6.327 114,399 +0.08(+1.22%)
Feb 21, 2014 6.419 6.442 6.220 6.251 64,452 -0.12(-1.92%)
Feb 20, 2014 6.304 6.450 6.266 6.373 49,195 +0.14(+2.21%)
Feb 19, 2014 6.304 6.373 6.228 6.236 56,676 -0.07(-1.09%)
Feb 18, 2014 6.167 6.343 6.152 6.304 50,017 +0.12(+1.98%)
Feb 14, 2014 6.320 6.182 6.182 6.182 30,097 -0.16(-2.53%)
Feb 13, 2014 6.152 6.411 6.152 6.343 55,199 +0.14(+2.22%)
Feb 12, 2014 6.182 6.312 6.152 6.205 43,543 +0.05(+0.87%)
Feb 11, 2014 6.113 6.210 5.999 6.152 55,273 +0.06(+1.00%)
Feb 10, 2014 5.961 6.106 5.915 6.090 59,118 +0.15(+2.44%)
Feb 07, 2014 5.869 5.968 5.762 5.945 79,001 +0.07(+1.17%)
Feb 06, 2014 6.045 6.167 5.854 5.877 75,385 -0.18(-2.90%)
Feb 05, 2014 6.251 6.266 6.037 6.052 45,306 -0.21(-3.30%)
Feb 04, 2014 6.014 6.396 5.869 6.259 99,655 +0.26(+4.33%)
Feb 03, 2014 6.457 6.457 5.983 5.999 238,528 -0.45(-6.99%)
Jan 31, 2014 6.564 6.653 6.381 6.450 74,433 -0.25(-3.76%)
Jan 30, 2014 6.444 6.922 6.410 6.702 118,637 +0.30(+4.74%)
Jan 29, 2014 6.338 6.558 6.338 6.398 60,425 -0.01(-0.12%)
Jan 28, 2014 6.413 6.602 6.284 6.406 100,263 +0.03(+0.48%)
Jan 27, 2014 6.671 6.755 6.300 6.375 103,597 -0.30(-4.44%)
Jan 24, 2014 6.770 6.854 6.611 6.671 182,145 -0.21(-3.09%)
Jan 23, 2014 6.846 7.074 6.725 6.884 270,123 -0.41(-5.62%)
Jan 22, 2014 7.309 7.324 7.203 7.294 63,349 -0.02(-0.21%)
Jan 21, 2014 7.210 7.339 7.210 7.309 136,862 +0.13(+1.80%)
Jan 17, 2014 7.263 7.180 7.180 7.180 58,367 -0.08(-1.05%)
Jan 16, 2014 6.687 7.271 6.687 7.256 151,755 +0.49(+7.30%)
Jan 15, 2014 6.671 6.816 6.664 6.763 69,349 +0.09(+1.37%)
Jan 14, 2014 6.679 6.679 6.597 6.671 21,076 +0.02(+0.23%)
Jan 13, 2014 6.588 6.679 6.520 6.656 85,731 +0.02(+0.34%)
Jan 10, 2014 6.512 6.664 6.398 6.634 207,224 +0.14(+2.22%)
Jan 09, 2014 6.512 6.588 6.398 6.489 61,538 +0.02(+0.35%)
Jan 08, 2014 6.512 6.565 6.353 6.467 42,809 -0.07(-1.05%)
Jan 07, 2014 6.451 6.595 6.429 6.535 31,563 +0.09(+1.41%)
Jan 06, 2014 6.451 6.497 6.375 6.444 76,598 +0.01(+0.12%)
Jan 03, 2014 6.406 6.489 6.375 6.436 34,144 +0.03(+0.47%)
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.