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 )

15.69 -0.20 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2005 7.315 7.538 7.170 7.492 106,580 +0.36(+5.06%)
Jan 28, 2005 7.256 7.348 7.052 7.131 107,330 -0.05(-0.64%)
Jan 27, 2005 7.466 7.466 7.006 7.177 198,595 -0.01(-0.09%)
Jan 26, 2005 7.216 7.479 6.829 7.184 278,489 +0.59(+8.96%)
Jan 25, 2005 6.777 6.816 6.455 6.593 110,549 -0.12(-1.80%)
Jan 24, 2005 7.033 7.052 6.678 6.714 58,866 -0.11(-1.68%)
Jan 21, 2005 7.092 7.184 6.783 6.829 70,405 -0.16(-2.26%)
Jan 20, 2005 7.249 7.426 6.980 6.987 68,963 -0.35(-4.83%)
Jan 19, 2005 7.735 7.754 7.203 7.341 78,592 -0.34(-4.44%)
Jan 18, 2005 7.052 7.708 7.052 7.682 91,786 +0.67(+9.54%)
Jan 14, 2005 7.072 7.177 6.974 7.013 28,123 +0.08(+1.14%)
Jan 13, 2005 7.052 7.229 6.915 6.934 65,826 -0.20(-2.76%)
Jan 12, 2005 7.315 7.328 7.059 7.131 87,087 -0.14(-1.98%)
Jan 11, 2005 7.708 7.708 7.216 7.275 65,483 -0.28(-3.73%)
Jan 10, 2005 7.315 7.676 7.315 7.557 38,493 +0.16(+2.13%)
Jan 07, 2005 7.662 7.702 7.170 7.400 77,776 -0.01(-0.09%)
Jan 06, 2005 7.741 7.741 7.380 7.407 67,336 -0.04(-0.53%)
Jan 05, 2005 7.800 7.840 7.380 7.446 104,412 -0.14(-1.90%)
Jan 04, 2005 7.610 7.715 7.512 7.590 83,671 +0.14(+1.85%)
Jan 03, 2005 7.551 7.761 7.354 7.453 94,442 -0.06(-0.79%)
Dec 31, 2004 7.544 7.544 7.348 7.512 71,033 +0.19(+2.60%)
Dec 30, 2004 7.407 7.407 7.243 7.321 23,931 +0.03(+0.36%)
Dec 29, 2004 7.380 7.388 7.098 7.295 13,566 +0.00(+0.00%)
Dec 28, 2004 7.282 7.446 7.223 7.295 54,722 -0.10(-1.33%)
Dec 27, 2004 7.348 7.426 7.203 7.393 68,594 +0.20(+2.73%)
Dec 23, 2004 7.249 7.289 7.111 7.197 16,919 -0.13(-1.79%)
Dec 22, 2004 7.348 7.413 7.177 7.328 56,704 +0.02(+0.27%)
Dec 21, 2004 7.210 7.459 7.157 7.308 95,422 +0.20(+2.77%)
Dec 20, 2004 7.098 7.282 7.065 7.111 32,925 -0.13(-1.81%)
Dec 17, 2004 7.105 7.249 7.092 7.243 55,027 +0.03(+0.45%)
Dec 16, 2004 7.151 7.367 7.098 7.210 78,654 -0.07(-0.90%)
Dec 15, 2004 7.092 7.348 6.987 7.275 117,067 +0.19(+2.69%)
Dec 14, 2004 6.974 7.138 6.974 7.085 69,356 +0.07(+1.03%)
Dec 13, 2004 7.105 7.124 6.915 7.013 57,161 -0.07(-0.93%)
Dec 10, 2004 7.013 7.079 6.724 7.079 64,021 +0.15(+2.19%)
Dec 09, 2004 6.921 6.987 6.764 6.927 48,168 +0.01(+0.18%)
Dec 08, 2004 6.554 7.059 6.423 6.915 688,381 +0.50(+7.77%)
Dec 07, 2004 6.475 6.593 6.337 6.416 130,176 +0.07(+1.14%)
Dec 06, 2004 6.462 6.482 6.324 6.344 177,887 -0.15(-2.32%)
Dec 03, 2004 6.659 6.659 6.475 6.495 175,448 -0.03(-0.40%)
Dec 02, 2004 6.757 6.757 6.508 6.521 261,572 -0.07(-1.00%)
Dec 01, 2004 6.678 6.796 6.587 6.587 278,492 +0.07(+1.01%)
Nov 30, 2004 6.764 6.764 6.508 6.521 184,137 -0.14(-2.17%)
Nov 29, 2004 6.796 6.836 6.567 6.665 159,900 +0.03(+0.50%)
Nov 26, 2004 6.685 6.810 6.580 6.632 58,228 -0.07(-1.09%)
Nov 24, 2004 6.888 6.934 6.692 6.705 96,184 -0.09(-1.35%)
Nov 23, 2004 6.836 6.836 6.731 6.796 105,330 +0.01(+0.19%)
Nov 22, 2004 6.888 6.974 6.613 6.783 154,718 -0.10(-1.52%)
Nov 19, 2004 6.974 7.216 6.888 6.888 137,036 -0.14(-1.96%)
Nov 18, 2004 7.151 7.151 6.974 7.026 91,916 +0.07(+1.04%)
Nov 17, 2004 7.177 7.243 6.954 6.954 240,994 -0.07(-0.93%)
Nov 16, 2004 7.157 7.203 7.013 7.020 104,872 -0.18(-2.46%)
Nov 15, 2004 7.111 7.197 7.098 7.197 23,017 +0.09(+1.29%)
Nov 12, 2004 6.993 7.138 6.993 7.105 43,138 +0.11(+1.59%)
Nov 11, 2004 7.197 7.197 6.993 6.993 274,681 -0.07(-1.02%)
Nov 10, 2004 7.197 7.197 7.065 7.065 192,063 -0.12(-1.64%)
Nov 09, 2004 7.138 7.184 7.020 7.184 64,173 +0.05(+0.64%)
Nov 08, 2004 7.203 7.256 7.105 7.138 62,192 +0.03(+0.37%)
Nov 05, 2004 7.036 7.216 7.036 7.111 116,305 +0.08(+1.12%)
Nov 04, 2004 7.052 7.059 6.941 7.033 274,224 -0.02(-0.28%)
Nov 03, 2004 7.216 7.216 6.967 7.052 82,465 +0.00(+0.00%)
Nov 02, 2004 7.059 7.243 7.052 7.052 42,680 -0.02(-0.28%)
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.