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, 2022 5.767 5.843 5.728 5.757 83,980 -0.06(-0.99%)
Mar 30, 2022 5.815 5.872 5.786 5.815 39,082 -0.05(-0.82%)
Mar 29, 2022 5.987 6.074 5.853 5.863 90,607 -0.16(-2.71%)
Mar 28, 2022 6.035 6.102 5.834 6.026 54,024 +0.01(+0.16%)
Mar 25, 2022 6.074 6.178 6.006 6.016 15,204 +0.00(+0.00%)
Mar 24, 2022 6.006 6.074 5.959 6.016 19,349 +0.08(+1.29%)
Mar 23, 2022 6.054 6.102 5.930 5.939 21,835 -0.18(-2.98%)
Mar 22, 2022 6.074 6.285 6.016 6.122 27,139 +0.12(+2.08%)
Mar 21, 2022 5.805 6.126 5.805 5.997 58,454 +0.11(+1.79%)
Mar 18, 2022 6.150 6.285 5.815 5.891 738,104 -0.09(-1.44%)
Mar 17, 2022 6.006 6.131 5.786 5.978 118,465 +0.01(+0.16%)
Mar 16, 2022 5.949 6.064 5.805 5.968 60,085 +0.11(+1.80%)
Mar 15, 2022 5.882 6.122 5.853 5.863 46,919 -0.08(-1.29%)
Mar 14, 2022 6.496 6.496 5.920 5.939 91,283 -0.72(-10.81%)
Mar 11, 2022 6.717 6.832 6.525 6.659 71,642 -0.01(-0.14%)
Mar 10, 2022 6.285 6.669 6.237 6.669 32,469 +0.20(+3.12%)
Mar 09, 2022 6.314 6.611 6.266 6.467 16,611 +0.19(+3.06%)
Mar 08, 2022 6.246 6.366 6.198 6.275 30,042 +0.03(+0.46%)
Mar 07, 2022 6.390 6.486 6.237 6.246 16,591 -0.24(-3.70%)
Mar 04, 2022 6.323 6.515 6.323 6.486 32,862 +0.05(+0.75%)
Mar 03, 2022 6.294 6.448 6.256 6.438 18,674 +0.14(+2.29%)
Mar 02, 2022 6.426 6.426 6.256 6.294 32,824 +0.01(+0.15%)
Mar 01, 2022 6.467 6.630 6.246 6.285 28,664 -0.26(-3.96%)
Feb 28, 2022 6.150 6.717 6.141 6.544 42,508 +0.31(+4.92%)
Feb 25, 2022 6.246 6.467 6.198 6.237 102,522 -0.06(-0.91%)
Feb 24, 2022 6.390 6.630 6.208 6.294 100,147 -0.23(-3.53%)
Feb 23, 2022 6.717 6.721 6.525 6.525 37,099 -0.12(-1.88%)
Feb 22, 2022 6.688 6.736 6.641 6.649 58,534 -0.05(-0.72%)
Feb 18, 2022 6.697 0 +0.02(+0.29%)
Feb 17, 2022 6.726 6.951 6.678 6.678 27,684 -0.04(-0.57%)
Feb 16, 2022 6.745 6.899 6.717 6.717 16,411 -0.04(-0.57%)
Feb 15, 2022 6.832 6.889 6.669 6.755 16,334 +0.04(+0.57%)
Feb 14, 2022 6.707 6.784 6.630 6.717 49,586 -0.02(-0.28%)
Feb 11, 2022 6.851 6.956 6.649 6.736 40,845 -0.08(-1.13%)
Feb 10, 2022 6.908 6.908 6.736 6.812 30,889 -0.02(-0.28%)
Feb 09, 2022 6.784 6.985 6.784 6.832 54,954 -0.06(-0.84%)
Feb 08, 2022 6.909 7.033 6.760 6.889 44,709 -0.05(-0.69%)
Feb 07, 2022 6.966 7.059 6.928 6.937 52,781 -0.05(-0.69%)
Feb 04, 2022 6.956 7.033 6.849 6.985 37,862 +0.03(+0.41%)
Feb 03, 2022 6.909 7.185 6.956 49,080 -0.10(-1.35%)
Feb 02, 2022 7.137 7.242 6.966 7.052 36,147 -0.09(-1.20%)
Feb 01, 2022 7.042 7.190 6.899 7.137 96,694 +0.05(+0.67%)
Jan 31, 2022 6.985 7.099 6.838 7.090 97,281 +0.10(+1.43%)
Jan 28, 2022 6.833 7.023 6.620 6.990 119,612 +0.25(+3.75%)
Jan 27, 2022 6.289 6.876 6.213 6.737 234,827 +1.02(+17.83%)
Jan 26, 2022 5.822 5.889 5.679 5.718 68,912 -0.05(-0.83%)
Jan 25, 2022 5.841 5.870 5.727 5.765 30,075 -0.07(-1.14%)
Jan 24, 2022 5.880 6.030 5.718 5.832 49,276 -0.04(-0.65%)
Jan 21, 2022 5.784 5.927 5.765 5.870 41,150 +0.10(+1.82%)
Jan 20, 2022 5.908 5.985 5.765 5.765 44,095 -0.07(-1.14%)
Jan 19, 2022 5.889 5.980 5.803 5.832 27,411 -0.08(-1.29%)
Jan 18, 2022 6.080 6.127 5.908 5.908 41,804 -0.18(-2.97%)
Jan 14, 2022 6.089 0 -0.03(-0.47%)
Jan 13, 2022 6.251 6.251 6.118 6.118 26,456 -0.10(-1.53%)
Jan 12, 2022 6.299 6.475 6.213 6.213 30,618 -0.11(-1.81%)
Jan 11, 2022 6.461 6.461 6.213 6.327 25,581 -0.08(-1.19%)
Jan 10, 2022 6.289 6.480 6.213 6.404 33,154 +0.07(+1.05%)
Jan 07, 2022 6.385 6.480 6.308 6.337 29,691 +0.00(+0.00%)
Jan 06, 2022 6.556 6.613 6.308 6.337 49,211 -0.17(-2.64%)
Jan 05, 2022 6.651 6.737 6.504 6.509 69,293 -0.10(-1.44%)
Jan 04, 2022 6.613 6.709 6.566 6.604 26,090 +0.04(+0.58%)
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.