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 )

14.77 -0.41 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 11.12 11.25 11.01 11.22 185,797 +0.12(+1.07%)
Mar 30, 2006 10.87 11.11 10.87 11.10 98,742 +0.18(+1.63%)
Mar 29, 2006 10.27 10.99 10.17 10.92 176,931 +0.63(+6.07%)
Mar 28, 2006 10.16 10.39 9.920 10.29 217,170 +0.06(+0.58%)
Mar 27, 2006 10.20 10.27 10.06 10.24 134,571 +0.01(+0.13%)
Mar 24, 2006 10.19 10.27 10.15 10.22 188,813 +0.07(+0.65%)
Mar 23, 2006 10.06 10.27 10.01 10.16 87,506 +0.02(+0.19%)
Mar 22, 2006 10.07 10.27 9.814 10.14 174,253 +0.10(+0.98%)
Mar 21, 2006 10.13 10.14 9.906 10.04 139,065 -0.13(-1.23%)
Mar 20, 2006 10.10 10.26 9.663 10.16 188,740 +0.01(+0.06%)
Mar 17, 2006 10.31 10.31 9.893 10.16 368,628 -0.10(-0.96%)
Mar 16, 2006 9.900 10.26 9.874 10.26 136,139 +0.44(+4.49%)
Mar 15, 2006 9.821 9.913 9.610 9.814 207,747 -0.05(-0.47%)
Mar 14, 2006 9.854 9.900 9.716 9.860 88,364 +0.01(+0.13%)
Mar 13, 2006 9.781 9.920 9.683 9.847 110,689 +0.16(+1.70%)
Mar 10, 2006 9.564 9.854 9.465 9.683 67,875 +0.05(+0.55%)
Mar 09, 2006 9.748 9.788 9.558 9.630 139,663 -0.15(-1.55%)
Mar 08, 2006 9.670 9.946 9.498 9.781 124,231 +0.11(+1.09%)
Mar 07, 2006 9.709 9.834 9.551 9.676 237,634 -0.05(-0.54%)
Mar 06, 2006 10.07 10.07 9.709 9.729 204,602 -0.34(-3.34%)
Mar 03, 2006 10.14 10.20 10.03 10.06 102,461 -0.16(-1.54%)
Mar 02, 2006 10.31 10.31 10.04 10.22 160,185 -0.06(-0.58%)
Mar 01, 2006 10.23 10.31 10.07 10.28 209,494 +0.05(+0.52%)
Feb 28, 2006 10.25 10.47 10.08 10.23 227,329 -0.02(-0.19%)
Feb 27, 2006 10.16 10.37 10.01 10.25 357,238 +0.14(+1.37%)
Feb 24, 2006 10.09 10.22 9.966 10.11 111,613 -0.01(-0.13%)
Feb 23, 2006 10.14 10.24 9.972 10.12 259,749 -0.05(-0.52%)
Feb 22, 2006 10.02 10.20 9.979 10.18 126,843 +0.15(+1.51%)
Feb 21, 2006 10.12 10.22 9.637 10.03 250,310 -0.11(-1.04%)
Feb 17, 2006 10.11 10.28 9.939 10.13 176,124 +0.09(+0.85%)
Feb 16, 2006 9.610 10.07 9.472 10.04 150,097 +0.45(+4.66%)
Feb 15, 2006 9.452 9.650 9.380 9.597 138,343 +0.11(+1.18%)
Feb 14, 2006 9.281 9.650 9.222 9.485 273,004 +0.25(+2.71%)
Feb 13, 2006 9.228 9.301 8.978 9.235 237,888 +0.01(+0.07%)
Feb 10, 2006 9.275 9.380 9.202 9.228 110,637 -0.05(-0.57%)
Feb 09, 2006 9.327 9.525 9.222 9.281 221,660 +0.01(+0.07%)
Feb 08, 2006 9.123 9.406 8.893 9.275 134,782 +0.20(+2.25%)
Feb 07, 2006 9.196 9.248 8.998 9.071 297,038 -0.11(-1.15%)
Feb 06, 2006 9.018 9.182 8.748 9.176 291,539 +0.18(+2.05%)
Feb 03, 2006 9.472 9.650 8.972 8.992 195,803 -0.52(-5.47%)
Feb 02, 2006 9.676 9.689 9.288 9.512 262,286 -0.18(-1.90%)
Feb 01, 2006 9.571 9.841 9.281 9.696 317,759 +0.20(+2.08%)
Jan 31, 2006 9.136 9.643 8.952 9.498 445,320 +0.32(+3.44%)
Jan 30, 2006 9.702 9.716 9.136 9.182 227,375 -0.57(-5.81%)
Jan 27, 2006 9.248 9.939 9.097 9.748 309,388 +0.47(+5.04%)
Jan 26, 2006 9.051 9.288 8.787 9.281 161,912 +0.23(+2.55%)
Jan 25, 2006 8.695 9.051 8.649 9.051 348,565 +0.26(+3.00%)
Jan 24, 2006 8.623 8.820 8.524 8.787 176,439 +0.16(+1.91%)
Jan 23, 2006 8.781 8.781 8.557 8.623 135,928 -0.08(-0.91%)
Jan 20, 2006 8.768 8.801 8.557 8.702 253,062 -0.07(-0.75%)
Jan 19, 2006 8.643 8.807 8.557 8.768 382,409 +0.20(+2.30%)
Jan 18, 2006 8.491 8.597 8.393 8.570 319,038 +0.04(+0.46%)
Jan 17, 2006 9.110 9.110 8.366 8.531 1,374,751 -2.09(-19.70%)
Jan 13, 2006 10.62 10.71 10.28 10.62 112,257 +0.09(+0.81%)
Jan 12, 2006 10.64 10.97 10.47 10.54 151,009 -0.07(-0.68%)
Jan 11, 2006 10.87 11.09 10.47 10.61 90,432 -0.33(-3.01%)
Jan 10, 2006 10.40 11.05 10.32 10.94 91,515 +0.46(+4.40%)
Jan 09, 2006 10.46 10.52 10.34 10.48 161,013 +0.02(+0.19%)
Jan 06, 2006 10.70 10.78 10.19 10.46 146,038 -0.27(-2.52%)
Jan 05, 2006 10.72 10.88 10.45 10.73 105,545 +0.04(+0.37%)
Jan 04, 2006 10.18 10.97 10.18 10.69 159,191 +0.43(+4.17%)
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.