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, 2010 4.561 4.628 4.508 4.528 105,477 -0.03(-0.73%)
Mar 30, 2010 4.608 4.721 4.390 4.561 74,321 -0.05(-1.15%)
Mar 29, 2010 4.641 4.727 4.561 4.614 65,263 +0.01(+0.14%)
Mar 26, 2010 4.581 4.714 4.528 4.608 85,439 +0.04(+0.87%)
Mar 25, 2010 4.541 4.760 4.462 4.568 73,485 +0.06(+1.33%)
Mar 24, 2010 4.528 4.575 4.428 4.508 77,823 -0.04(-0.88%)
Mar 23, 2010 4.515 4.594 4.435 4.548 79,272 +0.03(+0.74%)
Mar 22, 2010 4.588 4.694 4.515 4.515 106,015 -0.14(-3.00%)
Mar 19, 2010 4.727 4.741 4.555 4.654 187,923 -0.04(-0.85%)
Mar 18, 2010 4.687 4.853 4.668 4.694 96,808 +0.03(+0.57%)
Mar 17, 2010 4.614 4.747 4.594 4.668 89,540 +0.05(+1.01%)
Mar 16, 2010 4.541 4.621 4.422 4.621 64,684 +0.09(+2.05%)
Mar 15, 2010 4.502 4.608 4.488 4.528 103,090 -0.01(-0.29%)
Mar 12, 2010 4.482 4.575 4.309 4.541 107,881 +0.06(+1.33%)
Mar 11, 2010 4.302 4.608 4.209 4.482 383,878 +0.15(+3.37%)
Mar 10, 2010 4.355 4.528 4.336 4.336 789,013 -0.05(-1.06%)
Mar 09, 2010 4.276 4.402 4.269 4.382 88,680 +0.09(+2.17%)
Mar 08, 2010 4.183 4.309 4.097 4.289 64,458 +0.12(+2.87%)
Mar 05, 2010 4.037 4.170 3.990 4.170 89,239 +0.15(+3.63%)
Mar 04, 2010 4.017 4.043 3.970 4.023 101,135 +0.03(+0.66%)
Mar 03, 2010 4.143 4.183 3.857 3.997 316,815 -0.13(-3.06%)
Mar 02, 2010 4.130 4.216 4.017 4.123 90,086 +0.01(+0.16%)
Mar 01, 2010 4.123 4.282 3.984 4.116 171,873 +0.03(+0.81%)
Feb 26, 2010 4.263 4.269 4.070 4.083 158,783 -0.19(-4.35%)
Feb 25, 2010 4.362 4.362 4.183 4.269 173,313 -0.18(-4.03%)
Feb 24, 2010 4.382 4.468 4.282 4.448 100,325 +0.07(+1.67%)
Feb 23, 2010 4.395 4.402 4.309 4.375 86,375 -0.05(-1.05%)
Feb 22, 2010 4.322 4.442 4.183 4.422 107,560 +0.11(+2.46%)
Feb 19, 2010 4.322 4.355 4.203 4.316 75,905 -0.02(-0.46%)
Feb 18, 2010 4.322 4.442 4.189 4.336 68,632 +0.01(+0.15%)
Feb 17, 2010 4.236 4.382 4.087 4.329 100,978 +0.13(+3.16%)
Feb 16, 2010 4.030 4.209 3.984 4.196 98,193 +0.21(+5.33%)
Feb 12, 2010 4.083 3.984 3.984 3.984 175,165 -0.16(-3.85%)
Feb 11, 2010 3.917 4.189 3.745 4.143 487,988 +0.31(+8.15%)
Feb 10, 2010 3.857 3.901 3.652 3.831 155,153 -0.05(-1.37%)
Feb 09, 2010 3.784 4.023 3.711 3.884 213,685 +0.17(+4.46%)
Feb 08, 2010 3.838 3.924 3.672 3.718 142,235 -0.11(-2.95%)
Feb 05, 2010 3.758 3.831 3.658 3.831 123,741 +0.07(+1.94%)
Feb 04, 2010 3.917 3.977 3.731 3.758 131,413 -0.11(-2.92%)
Feb 03, 2010 3.831 4.077 3.831 3.871 139,610 +0.02(+0.52%)
Feb 02, 2010 3.897 3.897 3.831 3.851 116,370 -0.03(-0.85%)
Feb 01, 2010 3.977 3.990 3.838 3.884 172,652 -0.07(-1.85%)
Jan 29, 2010 3.871 4.056 3.725 3.957 248,110 +0.13(+3.29%)
Jan 28, 2010 3.936 3.936 3.732 3.831 96,228 -0.11(-2.68%)
Jan 27, 2010 3.936 3.949 3.844 3.936 170,148 -0.03(-0.83%)
Jan 26, 2010 4.107 4.153 3.917 3.969 274,013 -0.14(-3.37%)
Jan 25, 2010 4.496 4.496 4.074 4.107 182,678 -0.34(-7.56%)
Jan 22, 2010 4.641 4.739 4.279 4.443 219,636 -0.21(-4.53%)
Jan 21, 2010 5.101 5.101 4.423 4.654 321,256 -0.61(-11.62%)
Jan 20, 2010 5.154 5.319 5.108 5.266 146,547 +0.05(+0.88%)
Jan 19, 2010 5.134 5.299 4.943 5.220 207,048 +0.11(+2.06%)
Jan 15, 2010 5.292 5.115 5.115 5.115 152,680 -0.16(-3.00%)
Jan 14, 2010 5.101 5.282 5.055 5.272 92,620 +0.16(+3.09%)
Jan 13, 2010 5.292 5.292 4.976 5.115 96,384 -0.16(-3.00%)
Jan 12, 2010 5.286 5.391 5.240 5.272 114,900 -0.09(-1.60%)
Jan 11, 2010 5.463 5.496 5.338 5.358 98,640 -0.07(-1.33%)
Jan 08, 2010 5.312 5.444 5.312 5.430 23,616 +0.11(+1.98%)
Jan 07, 2010 5.345 5.542 5.226 5.325 75,840 -0.01(-0.25%)
Jan 06, 2010 5.384 5.509 5.220 5.338 82,307 -0.05(-0.98%)
Jan 05, 2010 5.365 5.536 5.246 5.391 99,646 +0.03(+0.49%)
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.