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 +0.20 (+1.26%)
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 (%)
Jan 31, 2022 6.962 7.076 6.816 7.066 97,609 +0.10(+1.43%)
Jan 28, 2022 6.810 6.999 6.598 6.966 120,015 +0.25(+3.75%)
Jan 27, 2022 6.268 6.853 6.192 6.715 235,617 +1.02(+17.83%)
Jan 26, 2022 5.803 5.869 5.660 5.698 69,144 -0.05(-0.83%)
Jan 25, 2022 5.822 5.850 5.708 5.746 30,176 -0.07(-1.14%)
Jan 24, 2022 5.860 6.010 5.698 5.812 49,442 -0.04(-0.65%)
Jan 21, 2022 5.765 5.907 5.746 5.850 41,289 +0.10(+1.82%)
Jan 20, 2022 5.888 5.965 5.746 5.746 44,243 -0.07(-1.14%)
Jan 19, 2022 5.869 5.960 5.784 5.812 27,503 -0.08(-1.29%)
Jan 18, 2022 6.059 6.107 5.888 5.888 41,945 -0.18(-2.97%)
Jan 14, 2022 6.069 0 -0.03(-0.47%)
Jan 13, 2022 6.230 6.230 6.097 6.097 26,545 -0.09(-1.53%)
Jan 12, 2022 6.278 6.453 6.192 6.192 30,721 -0.11(-1.81%)
Jan 11, 2022 6.439 6.439 6.192 6.306 25,667 -0.08(-1.19%)
Jan 10, 2022 6.268 6.458 6.192 6.382 33,266 +0.07(+1.05%)
Jan 07, 2022 6.363 6.458 6.287 6.316 29,791 +0.00(+0.00%)
Jan 06, 2022 6.534 6.591 6.287 6.316 49,376 -0.17(-2.64%)
Jan 05, 2022 6.629 6.715 6.482 6.487 69,526 -0.09(-1.44%)
Jan 04, 2022 6.591 6.686 6.544 6.582 26,177 +0.04(+0.58%)
Jan 03, 2022 6.563 6.639 6.496 6.544 44,300 +0.03(+0.44%)
Dec 31, 2021 6.553 6.620 6.468 6.515 25,175 -0.01(-0.15%)
Dec 30, 2021 6.458 6.620 6.458 6.525 36,286 +0.10(+1.63%)
Dec 29, 2021 6.344 6.463 6.249 6.420 46,717 +0.09(+1.35%)
Dec 28, 2021 6.544 6.608 6.335 6.335 51,513 -0.23(-3.47%)
Dec 27, 2021 6.306 6.610 6.192 6.563 72,713 +0.23(+3.60%)
Dec 23, 2021 6.145 6.392 6.116 6.335 56,548 +0.22(+3.57%)
Dec 22, 2021 6.154 6.173 6.002 6.116 68,735 -0.02(-0.31%)
Dec 21, 2021 6.164 6.363 5.993 6.135 95,103 +0.05(+0.78%)
Dec 20, 2021 6.363 6.363 6.031 6.088 102,845 -0.32(-5.04%)
Dec 17, 2021 6.525 6.605 6.316 6.411 127,084 -0.18(-2.74%)
Dec 16, 2021 6.734 6.762 6.582 6.591 39,292 +0.00(+0.00%)
Dec 15, 2021 6.762 6.762 6.506 6.591 52,059 -0.16(-2.39%)
Dec 14, 2021 6.677 6.753 6.620 6.753 98,823 +0.06(+0.85%)
Dec 13, 2021 6.648 6.748 6.620 6.696 43,405 -0.01(-0.14%)
Dec 10, 2021 6.686 6.762 6.667 6.705 20,250 +0.01(+0.14%)
Dec 09, 2021 6.829 6.895 6.677 6.696 43,266 -0.13(-1.95%)
Dec 08, 2021 6.724 6.886 6.686 6.829 38,627 +0.13(+1.99%)
Dec 07, 2021 6.791 6.867 6.696 6.696 28,872 +0.02(+0.28%)
Dec 06, 2021 6.734 6.791 6.639 6.677 51,117 -0.06(-0.85%)
Dec 03, 2021 6.772 6.838 6.648 6.734 43,388 +0.01(+0.14%)
Dec 02, 2021 6.724 6.762 6.724 6.724 100,116 -0.04(-0.56%)
Dec 01, 2021 6.810 7.009 6.715 6.762 56,601 +0.02(+0.28%)
Nov 30, 2021 7.142 7.142 6.634 6.743 71,368 -0.16(-2.34%)
Nov 29, 2021 7.161 7.161 6.848 6.905 43,390 -0.20(-2.81%)
Nov 26, 2021 7.000 7.161 6.734 7.104 31,467 +0.01(+0.13%)
Nov 24, 2021 7.038 7.161 7.000 7.095 18,812 +0.07(+0.95%)
Nov 23, 2021 7.190 7.237 7.028 7.028 65,303 -0.12(-1.73%)
Nov 22, 2021 7.228 7.289 7.028 7.152 26,422 -0.03(-0.40%)
Nov 19, 2021 7.218 7.266 7.047 7.180 28,719 -0.05(-0.66%)
Nov 18, 2021 7.379 7.303 7.142 7.228 70,776 -0.16(-2.19%)
Nov 17, 2021 7.360 7.588 7.228 7.389 78,028 -0.05(-0.64%)
Nov 16, 2021 7.550 7.669 7.408 7.436 87,791 -0.16(-2.13%)
Nov 15, 2021 7.626 7.683 7.541 7.598 57,326 -0.05(-0.62%)
Nov 12, 2021 7.626 7.655 7.560 7.645 22,787 +0.06(+0.75%)
Nov 11, 2021 7.541 7.642 7.466 7.588 55,318 +0.05(+0.63%)
Nov 10, 2021 7.570 7.541 51,505 -0.09(-1.24%)
Nov 09, 2021 7.683 7.721 7.579 7.636 33,743 +0.03(+0.37%)
Nov 08, 2021 7.551 7.697 7.460 7.607 54,909 +0.06(+0.75%)
Nov 05, 2021 7.598 7.730 7.343 7.551 110,108 +0.04(+0.50%)
Nov 04, 2021 7.683 7.683 7.268 7.513 75,472 -0.16(-2.09%)
Nov 03, 2021 8.004 8.085 7.362 7.673 146,790 -0.27(-3.44%)
Nov 02, 2021 7.730 8.004 7.673 7.947 101,533 +0.22(+2.81%)
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.