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 (%)
Feb 29, 2016 8.462 8.687 8.236 8.557 242,436 +0.10(+1.12%)
Feb 26, 2016 8.382 8.604 8.212 8.462 136,299 +0.14(+1.71%)
Feb 25, 2016 8.572 8.572 8.208 8.319 257,706 -0.23(-2.69%)
Feb 24, 2016 8.462 8.600 8.279 8.549 141,213 -0.02(-0.18%)
Feb 23, 2016 8.873 8.897 8.366 8.565 164,700 -0.38(-4.25%)
Feb 22, 2016 8.976 9.079 8.327 8.945 236,311 +0.02(+0.27%)
Feb 19, 2016 8.889 9.107 8.311 8.921 159,338 -0.02(-0.27%)
Feb 18, 2016 9.016 9.175 8.359 8.945 280,593 -0.06(-0.70%)
Feb 17, 2016 8.438 9.032 8.299 9.008 320,129 +0.65(+7.77%)
Feb 16, 2016 8.866 8.866 8.319 8.359 231,704 -0.39(-4.44%)
Feb 12, 2016 8.446 8.747 8.747 8.747 363,004 +0.41(+4.94%)
Feb 11, 2016 8.121 8.652 7.986 8.335 390,102 +0.25(+3.14%)
Feb 10, 2016 8.145 8.208 8.002 8.081 177,292 +0.04(+0.49%)
Feb 09, 2016 7.962 8.184 7.950 8.042 349,770 -0.02(-0.20%)
Feb 08, 2016 8.002 8.129 7.947 8.057 325,353 -0.10(-1.26%)
Feb 05, 2016 8.113 8.469 7.804 8.160 524,667 +0.00(+0.00%)
Feb 04, 2016 7.939 8.536 7.907 8.160 174,902 +0.21(+2.69%)
Feb 03, 2016 8.561 8.561 7.915 7.947 168,087 -0.50(-5.97%)
Feb 02, 2016 8.766 8.916 8.427 8.451 123,436 -0.44(-4.96%)
Feb 01, 2016 8.995 9.098 8.255 8.893 231,730 -0.20(-2.25%)
Jan 29, 2016 8.420 9.121 8.420 9.098 314,263 +0.76(+9.18%)
Jan 28, 2016 8.554 8.806 8.254 8.333 344,766 +0.03(+0.38%)
Jan 27, 2016 8.427 8.506 8.246 8.301 98,287 -0.14(-1.68%)
Jan 26, 2016 8.498 8.640 8.380 8.443 98,641 -0.05(-0.56%)
Jan 25, 2016 8.498 8.632 8.333 8.491 194,145 -0.07(-0.83%)
Jan 22, 2016 8.333 8.617 8.192 8.561 389,975 +0.39(+4.83%)
Jan 21, 2016 8.356 8.459 8.081 8.167 288,380 -0.11(-1.33%)
Jan 20, 2016 8.167 8.451 7.844 8.278 257,518 +0.02(+0.19%)
Jan 19, 2016 8.491 8.609 8.088 8.262 248,408 -0.14(-1.69%)
Jan 15, 2016 8.341 8.404 8.404 8.404 254,963 -0.20(-2.38%)
Jan 14, 2016 8.656 8.837 8.521 8.609 200,997 +0.02(+0.18%)
Jan 13, 2016 9.208 9.224 8.514 8.593 297,341 -0.60(-6.52%)
Jan 12, 2016 9.192 9.263 9.058 9.192 185,877 +0.05(+0.52%)
Jan 11, 2016 8.979 9.184 8.798 9.145 180,858 +0.15(+1.67%)
Jan 08, 2016 9.255 9.318 8.940 8.995 215,269 -0.19(-2.06%)
Jan 07, 2016 9.082 9.279 8.992 9.184 321,074 -0.05(-0.51%)
Jan 06, 2016 9.074 9.279 9.027 9.232 161,874 +0.05(+0.52%)
Jan 05, 2016 9.358 9.634 9.113 9.184 105,464 -0.17(-1.85%)
Jan 04, 2016 9.373 9.452 8.790 9.358 285,770 -0.25(-2.63%)
Dec 31, 2015 9.894 9.610 9.610 9.610 458,808 -0.39(-3.94%)
Dec 30, 2015 9.886 10.09 9.854 10.00 240,168 +0.15(+1.52%)
Dec 29, 2015 9.775 9.870 9.673 9.854 182,658 +0.09(+0.97%)
Dec 28, 2015 9.815 9.867 9.484 9.760 148,078 -0.03(-0.32%)
Dec 24, 2015 9.681 9.791 9.791 9.791 165,789 +0.20(+2.05%)
Dec 23, 2015 9.421 9.641 9.421 9.594 124,342 +0.20(+2.18%)
Dec 22, 2015 9.389 9.444 9.216 9.389 95,318 +0.06(+0.68%)
Dec 21, 2015 9.350 9.507 8.867 9.326 120,671 +0.00(+0.00%)
Dec 18, 2015 9.437 9.547 9.295 9.326 320,225 -0.17(-1.74%)
Dec 17, 2015 9.484 9.665 9.366 9.492 225,158 +0.03(+0.33%)
Dec 16, 2015 9.192 9.468 8.885 9.460 173,549 +0.28(+3.00%)
Dec 15, 2015 8.593 9.184 8.396 9.184 175,747 +0.59(+6.88%)
Dec 14, 2015 8.522 8.727 8.207 8.593 201,158 -0.02(-0.18%)
Dec 11, 2015 8.751 8.889 8.554 8.609 107,338 -0.33(-3.70%)
Dec 10, 2015 8.940 9.019 8.672 8.940 166,987 +0.00(+0.00%)
Dec 09, 2015 8.837 9.098 8.790 8.940 115,782 +0.10(+1.16%)
Dec 08, 2015 9.034 9.098 8.774 8.837 140,320 -0.31(-3.36%)
Dec 07, 2015 9.295 9.373 9.019 9.145 124,722 -0.14(-1.53%)
Dec 04, 2015 9.295 9.421 9.247 9.287 101,190 +0.04(+0.43%)
Dec 03, 2015 9.216 9.452 9.129 9.247 126,024 +0.04(+0.43%)
Dec 02, 2015 9.200 9.318 9.090 9.208 177,443 +0.00(+0.00%)
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.