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, 2011 4.982 5.006 4.948 4.948 142,247 -0.04(-0.82%)
Mar 30, 2011 4.989 5.057 4.916 4.989 98,895 +0.01(+0.27%)
Mar 29, 2011 4.920 5.023 4.913 4.975 41,154 +0.05(+1.11%)
Mar 28, 2011 5.077 5.077 4.920 4.920 72,327 -0.12(-2.44%)
Mar 25, 2011 5.194 5.194 5.043 5.043 90,683 -0.12(-2.25%)
Mar 24, 2011 5.091 5.180 5.043 5.160 45,820 +0.08(+1.62%)
Mar 23, 2011 5.112 5.153 5.023 5.077 58,602 -0.05(-0.93%)
Mar 22, 2011 5.207 5.214 5.098 5.125 70,053 -0.09(-1.70%)
Mar 21, 2011 5.105 5.228 4.838 5.214 124,780 +0.30(+6.12%)
Mar 18, 2011 4.852 4.913 4.743 4.913 147,585 +0.13(+2.71%)
Mar 17, 2011 4.831 4.872 4.688 4.784 92,970 +0.05(+1.01%)
Mar 16, 2011 4.927 4.955 4.715 4.736 170,431 -0.21(-4.15%)
Mar 15, 2011 4.838 5.023 4.818 4.941 67,374 -0.07(-1.36%)
Mar 14, 2011 4.961 5.050 4.893 5.009 72,347 +0.01(+0.27%)
Mar 11, 2011 5.002 5.074 4.989 4.995 72,138 -0.03(-0.54%)
Mar 10, 2011 5.057 5.139 4.961 5.023 107,760 -0.14(-2.78%)
Mar 09, 2011 5.153 5.194 5.125 5.166 43,775 +0.02(+0.40%)
Mar 08, 2011 5.057 5.269 4.995 5.146 83,875 +0.11(+2.17%)
Mar 07, 2011 5.194 5.194 4.975 5.037 65,198 -0.13(-2.51%)
Mar 04, 2011 5.262 5.303 5.132 5.166 54,028 -0.10(-1.82%)
Mar 03, 2011 5.160 5.351 5.071 5.262 136,343 +0.18(+3.63%)
Mar 02, 2011 5.084 5.207 5.057 5.077 61,996 -0.03(-0.54%)
Mar 01, 2011 5.276 5.371 5.050 5.105 84,133 -0.18(-3.49%)
Feb 28, 2011 5.467 5.467 5.194 5.289 77,228 -0.12(-2.15%)
Feb 25, 2011 5.139 5.409 5.071 5.406 77,593 +0.27(+5.19%)
Feb 24, 2011 5.153 5.235 5.057 5.139 77,924 -0.02(-0.40%)
Feb 23, 2011 5.201 5.262 5.091 5.160 73,326 -0.07(-1.31%)
Feb 22, 2011 5.365 5.474 5.160 5.228 147,322 -0.21(-3.89%)
Feb 18, 2011 5.494 5.597 5.385 5.440 73,075 -0.01(-0.25%)
Feb 17, 2011 5.611 5.611 5.378 5.453 65,634 -0.15(-2.68%)
Feb 16, 2011 5.590 5.665 5.535 5.604 55,625 +0.03(+0.49%)
Feb 15, 2011 5.761 5.788 5.535 5.576 120,960 -0.23(-4.00%)
Feb 14, 2011 5.925 6.007 5.754 5.809 53,513 -0.10(-1.73%)
Feb 11, 2011 5.740 5.911 5.686 5.911 66,316 +0.16(+2.85%)
Feb 10, 2011 5.665 5.747 5.658 5.747 68,527 +0.05(+0.90%)
Feb 09, 2011 5.611 5.699 5.542 5.696 111,677 +0.08(+1.43%)
Feb 08, 2011 5.590 5.617 5.440 5.616 123,022 +0.03(+0.58%)
Feb 07, 2011 5.160 5.699 5.160 5.583 186,354 +0.41(+7.93%)
Feb 04, 2011 5.132 5.180 5.064 5.173 83,360 +0.01(+0.26%)
Feb 03, 2011 5.200 5.227 5.064 5.160 131,180 -0.07(-1.30%)
Feb 02, 2011 5.288 5.418 5.173 5.227 135,874 -0.09(-1.66%)
Feb 01, 2011 5.071 5.329 5.024 5.316 114,816 +0.26(+5.24%)
Jan 31, 2011 5.214 5.292 5.017 5.051 186,717 -0.14(-2.74%)
Jan 28, 2011 5.248 5.288 4.990 5.193 228,783 -0.08(-1.54%)
Jan 27, 2011 4.935 5.316 4.935 5.275 190,187 +0.06(+1.17%)
Jan 26, 2011 4.983 5.241 4.934 5.214 289,815 +0.23(+4.63%)
Jan 25, 2011 4.854 5.071 4.847 4.983 295,181 +0.10(+2.09%)
Jan 24, 2011 4.888 5.017 4.874 4.881 194,930 +0.01(+0.14%)
Jan 21, 2011 5.037 5.085 4.861 4.874 198,806 -0.13(-2.58%)
Jan 20, 2011 4.806 5.268 4.806 5.003 118,048 -0.24(-4.53%)
Jan 19, 2011 5.580 5.662 5.200 5.241 167,022 -0.38(-6.76%)
Jan 18, 2011 5.574 5.635 5.513 5.621 41,397 +0.01(+0.24%)
Jan 14, 2011 5.594 5.675 5.526 5.608 82,895 +0.03(+0.49%)
Jan 13, 2011 5.553 5.648 5.533 5.580 79,041 -0.01(-0.24%)
Jan 12, 2011 5.723 5.818 5.560 5.594 75,954 -0.06(-1.08%)
Jan 11, 2011 5.580 5.696 5.560 5.655 80,871 +0.14(+2.59%)
Jan 10, 2011 5.377 5.587 5.322 5.513 169,306 +0.09(+1.63%)
Jan 07, 2011 5.635 5.642 5.343 5.424 98,797 -0.18(-3.27%)
Jan 06, 2011 5.662 5.662 5.533 5.608 78,213 -0.07(-1.31%)
Jan 05, 2011 5.580 5.730 5.506 5.682 89,800 +0.11(+1.95%)
Jan 04, 2011 5.872 5.933 5.519 5.574 124,198 -0.26(-4.53%)
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.