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 -0.03 (-0.19%)
Streaming Delayed Price Updated: 3:01 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 (%)
Feb 28, 2020 5.564 6.081 5.455 6.027 252,523 +0.25(+4.40%)
Feb 27, 2020 6.090 6.090 5.473 5.773 249,832 -0.12(-2.00%)
Feb 26, 2020 6.045 6.140 5.818 5.891 215,144 -0.15(-2.41%)
Feb 25, 2020 6.299 6.399 5.900 6.036 235,866 -0.22(-3.48%)
Feb 24, 2020 6.508 6.580 6.235 6.254 136,354 -0.35(-5.36%)
Feb 21, 2020 6.553 6.626 6.426 6.608 132,652 +0.06(+0.97%)
Feb 20, 2020 6.426 6.608 6.426 6.544 153,864 +0.15(+2.27%)
Feb 19, 2020 6.172 6.526 6.172 6.399 174,530 +0.17(+2.77%)
Feb 18, 2020 6.099 6.263 5.990 6.226 149,359 +0.02(+0.29%)
Feb 14, 2020 6.263 6.335 6.199 6.208 123,617 -0.07(-1.16%)
Feb 13, 2020 6.227 6.290 6.065 6.281 120,444 +0.05(+0.72%)
Feb 12, 2020 6.245 6.290 6.080 6.236 138,838 +0.04(+0.58%)
Feb 11, 2020 5.911 6.227 5.911 6.200 245,330 +0.29(+4.88%)
Feb 10, 2020 6.164 6.209 5.812 5.911 121,621 -0.23(-3.67%)
Feb 07, 2020 6.254 6.290 6.056 6.137 145,262 -0.06(-1.02%)
Feb 06, 2020 6.074 6.290 6.056 6.200 243,879 +0.20(+3.30%)
Feb 05, 2020 5.857 6.056 5.407 6.002 229,156 +0.14(+2.30%)
Feb 04, 2020 5.875 5.947 5.776 5.866 114,902 +0.01(+0.15%)
Feb 03, 2020 5.992 6.002 5.623 5.857 142,888 -0.14(-2.26%)
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%)
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.