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 )

15.86 -0.04 (-0.22%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 13, 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 (%)
Jul 31, 2020 5.454 5.454 5.271 5.362 105,899 -0.15(-2.66%)
Jul 30, 2020 5.481 5.563 5.417 5.508 52,611 -0.01(-0.17%)
Jul 29, 2020 5.481 5.572 5.417 5.518 68,654 +0.07(+1.34%)
Jul 28, 2020 5.362 5.600 5.362 5.444 103,219 +0.05(+0.85%)
Jul 27, 2020 5.399 5.508 5.325 5.399 47,741 -0.01(-0.17%)
Jul 24, 2020 5.444 5.545 5.408 5.408 102,074 -0.08(-1.50%)
Jul 23, 2020 5.600 5.641 5.389 5.490 75,066 -0.12(-2.12%)
Jul 22, 2020 5.655 5.733 5.554 5.609 85,797 -0.07(-1.29%)
Jul 21, 2020 5.508 5.742 5.508 5.682 159,897 +0.26(+4.72%)
Jul 20, 2020 5.472 5.472 5.307 5.426 67,433 -0.05(-0.84%)
Jul 17, 2020 5.426 5.554 5.344 5.472 71,583 +0.03(+0.50%)
Jul 16, 2020 5.463 5.545 5.325 5.444 211,127 -0.01(-0.17%)
Jul 15, 2020 5.463 5.554 5.316 5.454 227,078 +0.15(+2.76%)
Jul 14, 2020 5.069 5.371 5.069 5.307 127,006 +0.23(+4.50%)
Jul 13, 2020 5.060 5.216 4.963 5.078 198,778 +0.03(+0.54%)
Jul 10, 2020 5.133 5.152 4.877 5.051 157,046 -0.11(-2.13%)
Jul 09, 2020 5.280 5.335 5.078 5.161 297,638 -0.13(-2.42%)
Jul 08, 2020 5.344 5.481 5.165 5.289 126,409 -0.06(-1.20%)
Jul 07, 2020 5.627 5.627 5.335 5.353 116,424 -0.30(-5.34%)
Jul 06, 2020 5.673 5.838 5.513 5.655 138,098 -0.01(-0.16%)
Jul 02, 2020 5.801 5.847 5.627 5.664 143,276 +0.00(+0.00%)
Jul 01, 2020 5.938 5.938 5.600 5.664 128,252 -0.26(-4.33%)
Jun 30, 2020 5.920 5.984 5.618 5.920 177,648 +0.00(+0.00%)
Jun 29, 2020 5.755 6.030 5.691 5.920 141,766 +0.18(+3.19%)
Jun 26, 2020 6.176 6.396 5.508 5.737 3,345,403 -0.43(-6.97%)
Jun 25, 2020 5.710 6.442 5.710 6.167 397,545 +0.47(+8.19%)
Jun 24, 2020 6.204 6.231 5.646 5.701 200,373 -0.53(-8.52%)
Jun 23, 2020 5.984 6.286 5.938 6.231 230,366 +0.34(+5.75%)
Jun 22, 2020 5.783 6.076 5.783 5.893 146,997 +0.13(+2.22%)
Jun 19, 2020 5.847 6.030 5.691 5.765 188,521 -0.05(-0.79%)
Jun 18, 2020 6.012 6.158 5.792 5.810 270,699 -0.25(-4.08%)
Jun 17, 2020 6.259 6.316 6.030 6.057 74,495 -0.16(-2.65%)
Jun 16, 2020 5.856 6.382 5.847 6.222 222,404 +0.38(+6.58%)
Jun 15, 2020 5.435 5.929 5.435 5.838 155,918 +0.09(+1.59%)
Jun 12, 2020 5.344 5.984 5.344 5.746 158,685 +0.34(+6.26%)
Jun 11, 2020 5.765 5.874 5.376 5.408 99,755 -0.55(-9.22%)
Jun 10, 2020 5.920 6.057 5.765 5.957 89,379 +0.02(+0.31%)
Jun 09, 2020 5.847 6.003 5.774 5.938 73,526 -0.03(-0.46%)
Jun 08, 2020 5.902 6.057 5.856 5.966 149,369 +0.10(+1.72%)
Jun 05, 2020 5.993 6.025 5.807 5.865 89,506 +0.03(+0.47%)
Jun 04, 2020 5.893 6.003 5.765 5.838 61,379 -0.10(-1.69%)
Jun 03, 2020 5.975 6.012 5.820 5.938 67,730 +0.05(+0.93%)
Jun 02, 2020 5.838 5.993 5.701 5.884 61,727 +0.01(+0.16%)
Jun 01, 2020 5.673 6.186 5.572 5.874 150,095 +0.26(+4.56%)
May 29, 2020 5.518 5.701 5.463 5.618 204,039 +0.09(+1.66%)
May 28, 2020 5.719 5.719 5.518 5.527 121,196 -0.10(-1.79%)
May 27, 2020 5.563 5.627 5.408 5.627 130,280 +0.20(+3.71%)
May 26, 2020 5.536 5.712 5.399 5.426 103,260 -0.04(-0.67%)
May 22, 2020 5.435 5.472 5.261 5.463 64,151 +0.05(+1.02%)
May 21, 2020 5.518 5.554 5.389 5.408 66,015 -0.13(-2.31%)
May 20, 2020 5.399 5.673 5.399 5.536 86,811 +0.19(+3.60%)
May 19, 2020 5.545 5.609 5.316 5.344 122,720 -0.20(-3.63%)
May 18, 2020 5.307 5.609 5.307 5.545 131,909 +0.38(+7.45%)
May 15, 2020 5.234 5.261 5.106 5.161 53,878 -0.07(-1.40%)
May 14, 2020 5.042 5.335 4.987 5.234 162,170 +0.20(+4.00%)
May 13, 2020 5.600 5.609 4.987 5.033 143,721 -0.56(-9.98%)
May 12, 2020 5.636 5.765 5.572 5.591 174,954 -0.05(-0.81%)
May 11, 2020 5.572 5.673 5.435 5.636 159,192 +0.05(+0.82%)
May 08, 2020 5.545 5.755 5.536 5.591 133,986 +0.05(+0.99%)
May 07, 2020 5.216 5.536 5.161 5.536 166,013 +0.38(+7.46%)
May 06, 2020 5.600 5.600 5.087 5.152 113,990 -0.48(-8.60%)
May 05, 2020 5.261 5.755 5.197 5.636 199,818 +0.23(+4.23%)
May 04, 2020 5.179 5.481 5.005 5.408 213,333 -0.11(-1.99%)
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.