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 (%)
Mar 31, 2004 7.905 8.443 7.905 7.977 82,770 +0.02(+0.25%)
Mar 30, 2004 7.925 8.194 7.925 7.958 39,632 -0.11(-1.38%)
Mar 29, 2004 8.036 8.286 7.925 8.069 68,289 -0.05(-0.57%)
Mar 26, 2004 7.859 8.332 7.794 8.115 65,545 -0.08(-0.96%)
Mar 25, 2004 7.997 8.200 7.938 8.194 81,703 +0.29(+3.65%)
Mar 24, 2004 8.325 8.332 7.905 7.905 40,851 -0.22(-2.67%)
Mar 23, 2004 8.332 8.332 7.931 8.122 80,026 -0.12(-1.43%)
Mar 22, 2004 7.741 8.338 7.682 8.240 217,062 +0.22(+2.78%)
Mar 19, 2004 8.266 8.292 7.840 8.017 104,568 -0.18(-2.16%)
Mar 18, 2004 8.043 8.214 7.656 8.194 40,089 +0.24(+2.97%)
Mar 17, 2004 8.220 8.220 7.656 7.958 31,400 +0.28(+3.59%)
Mar 16, 2004 8.233 8.233 7.315 7.682 44,205 +0.01(+0.09%)
Mar 15, 2004 8.364 8.364 7.676 7.676 29,876 -0.62(-7.51%)
Mar 12, 2004 8.076 8.299 7.951 8.299 55,485 +0.52(+6.66%)
Mar 11, 2004 7.905 8.154 7.774 7.781 35,364 -0.19(-2.39%)
Mar 10, 2004 8.141 8.463 7.971 7.971 42,223 -0.28(-3.42%)
Mar 09, 2004 8.502 8.578 8.076 8.253 42,833 -0.07(-0.79%)
Mar 08, 2004 8.456 8.673 8.259 8.318 33,687 -0.21(-2.46%)
Mar 05, 2004 8.397 8.784 8.397 8.528 38,260 +0.05(+0.54%)
Mar 04, 2004 8.397 8.502 8.397 8.482 12,042 +0.10(+1.25%)
Mar 03, 2004 8.309 8.528 8.246 8.378 43,900 +0.01(+0.08%)
Mar 02, 2004 8.640 8.640 8.351 8.371 46,186 -0.31(-3.55%)
Mar 01, 2004 8.200 8.765 7.977 8.679 94,507 +0.42(+5.08%)
Feb 27, 2004 8.522 8.594 8.233 8.259 47,711 -0.26(-3.08%)
Feb 26, 2004 8.528 8.791 8.496 8.522 57,619 -0.07(-0.84%)
Feb 25, 2004 8.266 8.706 8.266 8.594 24,541 +0.20(+2.34%)
Feb 24, 2004 8.594 8.791 8.246 8.397 55,637 -0.28(-3.25%)
Feb 23, 2004 8.692 8.994 8.594 8.679 45,881 -0.07(-0.82%)
Feb 20, 2004 8.853 8.902 8.594 8.751 52,893 +0.05(+0.60%)
Feb 19, 2004 8.811 8.849 8.640 8.699 26,523 -0.02(-0.23%)
Feb 18, 2004 9.020 9.020 8.555 8.719 30,181 -0.23(-2.57%)
Feb 17, 2004 8.528 8.988 8.528 8.948 19,968 +0.42(+4.92%)
Feb 13, 2004 8.594 8.771 8.463 8.528 27,894 -0.06(-0.76%)
Feb 12, 2004 8.997 9.001 8.496 8.593 33,839 -0.39(-4.39%)
Feb 11, 2004 9.007 9.020 8.791 8.988 557,442 -0.01(-0.15%)
Feb 10, 2004 8.679 9.001 8.614 9.001 38,870 +0.08(+0.88%)
Feb 09, 2004 9.086 9.086 8.856 8.922 45,881 +0.03(+0.29%)
Feb 06, 2004 8.981 9.020 8.843 8.896 93,135 +0.00(+0.00%)
Feb 05, 2004 9.086 9.086 8.725 8.896 67,527 +0.10(+1.19%)
Feb 04, 2004 8.929 9.099 8.791 8.791 44,662 -0.29(-3.18%)
Feb 03, 2004 9.099 9.106 8.804 9.079 77,130 +0.13(+1.47%)
Feb 02, 2004 9.099 9.099 8.791 8.948 53,655 -0.07(-0.73%)
Jan 30, 2004 9.073 9.152 8.955 9.014 46,644 -0.07(-0.79%)
Jan 29, 2004 8.692 9.086 8.692 9.086 108,226 +0.23(+2.60%)
Jan 28, 2004 9.276 9.276 8.679 8.856 98,165 -0.17(-1.90%)
Jan 27, 2004 9.165 9.204 8.988 9.027 58,228 -0.16(-1.71%)
Jan 26, 2004 9.145 9.203 8.975 9.184 56,552 +0.04(+0.43%)
Jan 23, 2004 9.375 9.375 8.876 9.145 118,134 -0.04(-0.43%)
Jan 22, 2004 9.440 9.703 9.184 9.184 1,017,481 -0.24(-2.57%)
Jan 21, 2004 9.152 9.447 8.935 9.427 471,775 +0.64(+7.32%)
Jan 20, 2004 8.712 8.876 8.568 8.784 53,198 +0.26(+3.08%)
Jan 16, 2004 8.712 8.712 8.371 8.522 37,955 -0.01(-0.08%)
Jan 15, 2004 8.528 8.640 8.397 8.528 39,504 -0.05(-0.61%)
Jan 14, 2004 8.817 8.876 8.528 8.581 47,987 -0.18(-2.02%)
Jan 13, 2004 8.729 8.758 8.496 8.758 108,107 +0.06(+0.68%)
Jan 12, 2004 8.856 9.224 8.653 8.699 48,238 +0.08(+0.98%)
Jan 09, 2004 8.856 9.165 8.614 8.614 24,706 -0.50(-5.53%)
Jan 08, 2004 8.909 9.184 8.686 9.119 41,386 +0.26(+2.96%)
Jan 07, 2004 8.771 8.889 8.594 8.856 36,284 +0.01(+0.15%)
Jan 06, 2004 8.975 9.119 8.824 8.843 24,084 -0.25(-2.74%)
Jan 05, 2004 8.975 9.093 8.489 9.093 55,485 +0.24(+2.67%)
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.