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 )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 5.785 6.038 5.632 5.992 122,624 +0.17(+2.94%)
Jan 30, 2020 5.902 5.974 5.704 5.821 60,596 -0.12(-1.97%)
Jan 29, 2020 5.911 6.173 5.902 5.938 103,529 +0.01(+0.15%)
Jan 28, 2020 5.839 6.011 5.830 5.929 267,150 +0.11(+1.86%)
Jan 27, 2020 5.911 6.083 5.812 5.821 74,134 -0.10(-1.67%)
Jan 24, 2020 6.011 6.011 5.821 5.920 188,763 -0.05(-0.91%)
Jan 23, 2020 5.866 6.011 5.794 5.974 189,220 +0.14(+2.31%)
Jan 22, 2020 5.740 5.857 5.713 5.839 96,470 +0.13(+2.21%)
Jan 21, 2020 5.641 5.857 5.641 5.713 56,984 +0.05(+0.79%)
Jan 17, 2020 5.704 5.704 5.599 5.668 82,674 +0.01(+0.16%)
Jan 16, 2020 5.704 5.713 5.641 5.659 76,003 -0.02(-0.32%)
Jan 15, 2020 5.587 5.713 5.587 5.677 104,842 +0.08(+1.45%)
Jan 14, 2020 5.461 5.641 5.461 5.596 63,701 +0.14(+2.64%)
Jan 13, 2020 5.398 5.632 5.398 5.452 279,460 +0.02(+0.33%)
Jan 10, 2020 5.614 5.686 5.371 5.434 144,929 -0.15(-2.74%)
Jan 09, 2020 5.722 5.875 5.587 5.587 61,913 -0.14(-2.36%)
Jan 08, 2020 5.821 5.965 5.722 5.722 68,645 -0.07(-1.24%)
Jan 07, 2020 5.668 5.830 5.596 5.794 57,470 +0.15(+2.72%)
Jan 06, 2020 5.479 5.740 5.479 5.641 120,990 +0.13(+2.29%)
Jan 03, 2020 5.407 5.542 5.407 5.515 27,410 +0.03(+0.49%)
Jan 02, 2020 5.452 5.578 5.407 5.488 76,487 +0.04(+0.66%)
Dec 31, 2019 5.416 5.569 5.416 5.452 54,376 +0.04(+0.67%)
Dec 30, 2019 5.515 5.542 5.407 5.416 58,821 -0.06(-1.15%)
Dec 27, 2019 5.515 5.569 5.461 5.479 34,068 -0.02(-0.33%)
Dec 26, 2019 5.569 5.569 5.497 5.497 31,622 -0.06(-1.13%)
Dec 24, 2019 5.497 5.587 5.497 5.560 6,769 +0.07(+1.31%)
Dec 23, 2019 5.407 5.596 5.298 5.488 57,533 +0.12(+2.18%)
Dec 20, 2019 5.596 5.596 5.317 5.371 223,609 -0.20(-3.56%)
Dec 19, 2019 5.389 5.632 5.389 5.569 78,658 +0.22(+4.04%)
Dec 18, 2019 5.407 5.425 5.285 5.353 54,096 -0.07(-1.33%)
Dec 17, 2019 5.452 5.533 5.384 5.425 87,582 -0.05(-0.99%)
Dec 16, 2019 5.767 5.822 5.443 5.479 111,338 -0.20(-3.49%)
Dec 13, 2019 5.479 5.722 5.434 5.677 105,534 +0.21(+3.79%)
Dec 12, 2019 5.461 5.524 5.380 5.470 85,764 +0.04(+0.66%)
Dec 11, 2019 5.407 5.461 5.326 5.434 57,067 +0.07(+1.34%)
Dec 10, 2019 5.578 5.578 5.335 5.362 50,748 -0.18(-3.25%)
Dec 09, 2019 5.542 5.641 5.506 5.542 147,965 +0.05(+0.99%)
Dec 06, 2019 5.371 5.591 5.371 5.488 129,948 +0.12(+2.18%)
Dec 05, 2019 5.245 5.407 5.231 5.371 106,486 +0.13(+2.41%)
Dec 04, 2019 5.127 5.272 5.100 5.245 96,777 +0.12(+2.28%)
Dec 03, 2019 5.001 5.181 4.956 5.127 145,992 +0.13(+2.52%)
Dec 02, 2019 4.893 5.001 4.893 5.001 66,294 +0.11(+2.21%)
Nov 29, 2019 4.911 4.956 4.857 4.893 26,855 -0.02(-0.37%)
Nov 27, 2019 4.947 4.956 4.830 4.911 25,412 -0.01(-0.18%)
Nov 26, 2019 4.920 4.956 4.866 4.920 36,120 +0.04(+0.74%)
Nov 25, 2019 4.740 4.908 4.740 4.884 41,232 +0.09(+1.88%)
Nov 22, 2019 4.803 4.884 4.776 4.794 17,755 -0.04(-0.75%)
Nov 21, 2019 4.812 4.875 4.722 4.830 32,237 -0.01(-0.19%)
Nov 20, 2019 4.776 4.956 4.767 4.839 76,706 +0.07(+1.51%)
Nov 19, 2019 4.785 4.848 4.758 4.767 26,341 -0.03(-0.56%)
Nov 18, 2019 4.731 4.830 4.731 4.794 38,709 +0.07(+1.53%)
Nov 15, 2019 4.911 4.911 4.686 4.722 35,067 -0.13(-2.60%)
Nov 14, 2019 4.902 4.946 4.815 4.848 40,958 -0.04(-0.73%)
Nov 13, 2019 4.687 4.902 4.687 4.884 60,807 +0.10(+2.05%)
Nov 12, 2019 4.955 5.044 4.736 4.786 67,513 -0.17(-3.42%)
Nov 11, 2019 4.875 4.955 4.831 4.955 42,453 +0.12(+2.40%)
Nov 08, 2019 4.982 4.982 4.786 4.839 62,833 -0.11(-2.17%)
Nov 07, 2019 5.071 5.073 4.911 4.946 100,916 -0.01(-0.18%)
Nov 06, 2019 4.714 4.991 4.589 4.955 266,354 +0.29(+6.32%)
Nov 05, 2019 4.723 4.741 4.634 4.661 23,706 -0.09(-1.88%)
Nov 04, 2019 4.643 4.759 4.625 4.750 52,852 +0.10(+2.11%)
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.