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, 2020 3.315 3.533 3.315 3.442 84,970 +0.16(+5.00%)
Mar 30, 2020 3.388 3.524 3.233 3.278 93,453 -0.08(-2.44%)
Mar 27, 2020 3.178 3.524 3.087 3.360 176,898 +0.16(+5.13%)
Mar 26, 2020 2.969 3.380 2.954 3.197 172,072 +0.29(+10.03%)
Mar 25, 2020 2.823 3.169 2.732 2.905 162,493 +0.11(+3.91%)
Mar 24, 2020 2.696 2.905 2.683 2.796 156,969 +0.26(+10.43%)
Mar 23, 2020 2.641 2.841 2.377 2.532 221,464 -0.01(-0.36%)
Mar 20, 2020 2.577 2.996 2.532 2.541 223,237 +0.02(+0.72%)
Mar 19, 2020 2.277 2.605 2.277 2.523 214,689 +0.16(+6.95%)
Mar 18, 2020 2.568 2.627 2.277 2.359 239,940 -0.34(-12.50%)
Mar 17, 2020 2.632 2.856 2.340 2.696 228,728 +0.10(+3.86%)
Mar 16, 2020 3.360 3.420 2.459 2.595 245,540 -1.13(-30.32%)
Mar 13, 2020 3.998 4.827 3.725 3.725 104,316 -0.15(-3.76%)
Mar 12, 2020 4.335 4.444 3.752 3.870 114,313 -0.68(-15.00%)
Mar 11, 2020 4.726 4.818 4.535 4.553 88,144 -0.25(-5.12%)
Mar 10, 2020 4.827 4.927 4.599 4.799 109,912 +0.05(+1.15%)
Mar 09, 2020 5.154 5.218 3.597 4.745 118,191 -0.68(-12.58%)
Mar 06, 2020 5.564 5.628 5.391 5.428 92,457 -0.29(-5.10%)
Mar 05, 2020 5.883 5.929 5.683 5.719 111,056 -0.26(-4.41%)
Mar 04, 2020 5.892 5.992 5.819 5.983 76,371 +0.13(+2.18%)
Mar 03, 2020 6.056 6.202 5.765 5.856 86,255 -0.22(-3.60%)
Mar 02, 2020 6.065 6.220 5.883 6.074 87,625 +0.03(+0.45%)
Feb 28, 2020 5.583 6.102 5.473 6.047 251,677 +0.25(+4.40%)
Feb 27, 2020 6.111 6.111 5.491 5.792 248,994 -0.12(-2.00%)
Feb 26, 2020 6.065 6.161 5.838 5.910 214,423 -0.15(-2.41%)
Feb 25, 2020 6.320 6.420 5.919 6.056 235,075 -0.22(-3.48%)
Feb 24, 2020 6.530 6.603 6.256 6.275 135,897 -0.36(-5.36%)
Feb 21, 2020 6.575 6.648 6.448 6.630 132,207 +0.06(+0.97%)
Feb 20, 2020 6.448 6.630 6.448 6.566 153,348 +0.15(+2.27%)
Feb 19, 2020 6.193 6.548 6.193 6.420 173,945 +0.17(+2.77%)
Feb 18, 2020 6.120 6.284 6.011 6.247 148,858 +0.02(+0.29%)
Feb 14, 2020 6.284 6.357 6.220 6.229 123,203 -0.07(-1.16%)
Feb 13, 2020 6.248 6.311 6.085 6.302 120,041 +0.05(+0.72%)
Feb 12, 2020 6.266 6.311 6.100 6.257 138,373 +0.04(+0.58%)
Feb 11, 2020 5.931 6.248 5.931 6.221 244,508 +0.29(+4.88%)
Feb 10, 2020 6.184 6.230 5.832 5.931 121,213 -0.23(-3.67%)
Feb 07, 2020 6.275 6.311 6.076 6.157 144,775 -0.06(-1.02%)
Feb 06, 2020 6.094 6.311 6.076 6.221 243,061 +0.20(+3.30%)
Feb 05, 2020 5.877 6.076 5.425 6.022 228,388 +0.14(+2.30%)
Feb 04, 2020 5.895 5.967 5.796 5.886 114,517 +0.01(+0.15%)
Feb 03, 2020 6.013 6.022 5.642 5.877 142,410 -0.14(-2.26%)
Jan 31, 2020 5.805 6.058 5.651 6.013 122,213 +0.17(+2.94%)
Jan 30, 2020 5.922 5.995 5.723 5.841 60,393 -0.12(-1.97%)
Jan 29, 2020 5.931 6.193 5.922 5.958 103,182 +0.01(+0.15%)
Jan 28, 2020 5.859 6.031 5.850 5.949 266,254 +0.11(+1.86%)
Jan 27, 2020 5.931 6.103 5.832 5.841 73,886 -0.10(-1.67%)
Jan 24, 2020 6.031 6.031 5.841 5.940 188,131 -0.05(-0.90%)
Jan 23, 2020 5.886 6.031 5.814 5.995 188,586 +0.14(+2.31%)
Jan 22, 2020 5.759 5.877 5.732 5.859 96,147 +0.13(+2.21%)
Jan 21, 2020 5.660 5.877 5.660 5.732 56,793 +0.05(+0.79%)
Jan 17, 2020 5.723 5.723 5.618 5.687 82,397 +0.01(+0.16%)
Jan 16, 2020 5.723 5.732 5.660 5.678 75,749 -0.02(-0.32%)
Jan 15, 2020 5.606 5.732 5.606 5.696 104,490 +0.08(+1.45%)
Jan 14, 2020 5.479 5.660 5.479 5.615 63,487 +0.14(+2.64%)
Jan 13, 2020 5.416 5.651 5.416 5.470 278,523 +0.02(+0.33%)
Jan 10, 2020 5.633 5.705 5.389 5.452 144,444 -0.15(-2.74%)
Jan 09, 2020 5.741 5.895 5.606 5.606 61,706 -0.14(-2.36%)
Jan 08, 2020 5.841 5.986 5.741 5.741 68,415 -0.07(-1.24%)
Jan 07, 2020 5.687 5.850 5.615 5.814 57,277 +0.15(+2.72%)
Jan 06, 2020 5.497 5.759 5.497 5.660 120,585 +0.13(+2.29%)
Jan 03, 2020 5.425 5.561 5.425 5.533 27,318 +0.03(+0.49%)
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.