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, 2014 6.264 6.494 6.264 6.280 60,209 +0.04(+0.61%)
Mar 28, 2014 6.257 6.433 6.195 6.241 23,282 -0.03(-0.49%)
Mar 27, 2014 6.303 6.303 6.211 6.272 28,993 +0.00(+0.00%)
Mar 26, 2014 6.410 6.433 6.257 6.272 68,257 -0.07(-1.09%)
Mar 25, 2014 6.211 6.364 6.211 6.341 25,922 +0.12(+1.85%)
Mar 24, 2014 6.165 6.249 6.057 6.226 43,882 +0.09(+1.50%)
Mar 21, 2014 6.310 6.310 6.134 6.134 142,392 -0.18(-2.79%)
Mar 20, 2014 6.448 6.448 6.264 6.310 28,081 -0.13(-2.02%)
Mar 19, 2014 6.471 6.494 6.295 6.441 44,820 -0.02(-0.24%)
Mar 18, 2014 6.533 6.671 6.395 6.456 42,497 -0.10(-1.52%)
Mar 17, 2014 6.218 6.648 6.188 6.556 55,704 +0.40(+6.48%)
Mar 14, 2014 6.126 6.226 6.111 6.157 20,395 -0.02(-0.25%)
Mar 13, 2014 6.241 6.241 6.134 6.172 46,911 -0.02(-0.37%)
Mar 12, 2014 6.103 6.203 6.065 6.195 27,976 +0.04(+0.62%)
Mar 11, 2014 6.047 6.249 6.047 6.157 51,262 -0.06(-0.99%)
Mar 10, 2014 6.249 6.303 6.027 6.218 100,331 -0.07(-1.10%)
Mar 07, 2014 6.510 6.724 6.272 6.287 106,430 -0.21(-3.30%)
Mar 06, 2014 6.349 6.517 6.349 6.502 22,998 +0.15(+2.29%)
Mar 05, 2014 6.387 6.586 6.272 6.356 32,495 -0.07(-1.07%)
Mar 04, 2014 6.318 6.709 6.318 6.425 109,187 +0.21(+3.33%)
Mar 03, 2014 6.264 6.395 6.111 6.218 44,661 -0.14(-2.17%)
Feb 28, 2014 6.609 6.678 6.326 6.356 125,211 -0.23(-3.49%)
Feb 27, 2014 6.433 6.648 6.425 6.586 37,322 +0.11(+1.66%)
Feb 26, 2014 6.433 6.632 6.372 6.479 42,252 +0.08(+1.20%)
Feb 25, 2014 6.364 6.479 6.264 6.402 36,156 +0.05(+0.85%)
Feb 24, 2014 6.310 6.448 6.272 6.349 114,015 +0.08(+1.22%)
Feb 21, 2014 6.441 6.464 6.241 6.272 64,236 -0.12(-1.92%)
Feb 20, 2014 6.326 6.471 6.287 6.395 49,030 +0.14(+2.21%)
Feb 19, 2014 6.326 6.395 6.249 6.257 56,486 -0.07(-1.09%)
Feb 18, 2014 6.188 6.364 6.172 6.326 49,849 +0.12(+1.98%)
Feb 14, 2014 6.341 6.203 6.203 6.203 29,996 -0.16(-2.53%)
Feb 13, 2014 6.172 6.433 6.172 6.364 55,014 +0.14(+2.22%)
Feb 12, 2014 6.203 6.333 6.172 6.226 43,397 +0.05(+0.87%)
Feb 11, 2014 6.134 6.231 6.019 6.172 55,088 +0.06(+1.00%)
Feb 10, 2014 5.981 6.126 5.935 6.111 58,920 +0.15(+2.44%)
Feb 07, 2014 5.889 5.988 5.781 5.965 78,736 +0.07(+1.17%)
Feb 06, 2014 6.065 6.188 5.873 5.896 75,133 -0.18(-2.90%)
Feb 05, 2014 6.272 6.287 6.057 6.073 45,154 -0.21(-3.30%)
Feb 04, 2014 6.034 6.418 5.889 6.280 99,321 +0.26(+4.33%)
Feb 03, 2014 6.479 6.479 6.004 6.019 237,729 -0.45(-6.99%)
Jan 31, 2014 6.586 6.676 6.402 6.471 74,183 -0.25(-3.76%)
Jan 30, 2014 6.465 6.945 6.432 6.724 118,240 +0.30(+4.74%)
Jan 29, 2014 6.359 6.580 6.359 6.420 60,223 -0.01(-0.12%)
Jan 28, 2014 6.435 6.625 6.306 6.427 99,927 +0.03(+0.48%)
Jan 27, 2014 6.694 6.778 6.321 6.397 103,250 -0.30(-4.44%)
Jan 24, 2014 6.793 6.877 6.633 6.694 181,534 -0.21(-3.09%)
Jan 23, 2014 6.869 7.098 6.747 6.907 269,218 -0.41(-5.62%)
Jan 22, 2014 7.334 7.349 7.227 7.318 63,136 -0.02(-0.21%)
Jan 21, 2014 7.235 7.364 7.235 7.334 136,403 +0.13(+1.80%)
Jan 17, 2014 7.288 7.204 7.204 7.204 58,171 -0.08(-1.05%)
Jan 16, 2014 6.709 7.296 6.709 7.280 151,247 +0.49(+7.30%)
Jan 15, 2014 6.694 6.839 6.686 6.785 69,116 +0.09(+1.37%)
Jan 14, 2014 6.702 6.702 6.619 6.694 21,006 +0.02(+0.23%)
Jan 13, 2014 6.610 6.702 6.542 6.679 85,444 +0.02(+0.34%)
Jan 10, 2014 6.534 6.686 6.420 6.656 206,530 +0.14(+2.22%)
Jan 09, 2014 6.534 6.610 6.420 6.511 61,332 +0.02(+0.35%)
Jan 08, 2014 6.534 6.587 6.374 6.488 42,666 -0.07(-1.05%)
Jan 07, 2014 6.473 6.618 6.450 6.557 31,457 +0.09(+1.41%)
Jan 06, 2014 6.473 6.519 6.397 6.465 76,341 +0.01(+0.12%)
Jan 03, 2014 6.427 6.511 6.397 6.458 34,029 +0.03(+0.47%)
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.