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, 2015 6.412 6.436 6.295 6.381 45,348 -0.08(-1.21%)
Mar 30, 2015 6.208 6.459 6.208 6.459 60,405 +0.26(+4.17%)
Mar 27, 2015 6.075 6.216 6.075 6.201 30,015 +0.11(+1.80%)
Mar 26, 2015 6.130 6.169 6.075 6.091 20,784 -0.08(-1.27%)
Mar 25, 2015 6.373 6.373 6.154 6.169 27,369 -0.18(-2.84%)
Mar 24, 2015 6.263 6.349 6.216 6.349 49,040 +0.07(+1.12%)
Mar 23, 2015 6.248 6.342 6.177 6.279 39,400 +0.00(+0.00%)
Mar 20, 2015 6.138 6.342 6.114 6.279 117,831 +0.15(+2.43%)
Mar 19, 2015 6.248 6.324 6.044 6.130 24,411 -0.11(-1.76%)
Mar 18, 2015 6.068 6.240 6.036 6.240 21,800 +0.14(+2.31%)
Mar 17, 2015 6.021 6.114 5.997 6.099 35,336 +0.07(+1.17%)
Mar 16, 2015 6.013 6.068 5.989 6.028 49,037 +0.03(+0.52%)
Mar 13, 2015 6.075 6.083 5.950 5.997 30,264 -0.06(-1.03%)
Mar 12, 2015 6.130 6.208 5.989 6.060 89,465 +0.02(+0.39%)
Mar 11, 2015 5.997 6.060 5.997 6.036 38,692 +0.02(+0.26%)
Mar 10, 2015 6.068 6.068 5.989 6.021 71,339 -0.09(-1.41%)
Mar 09, 2015 5.927 6.161 5.927 6.107 47,326 +0.16(+2.63%)
Mar 06, 2015 6.091 6.107 5.911 5.950 36,480 -0.22(-3.55%)
Mar 05, 2015 6.154 6.240 6.041 6.169 31,578 +0.03(+0.51%)
Mar 04, 2015 6.318 6.365 6.122 6.138 26,664 -0.23(-3.57%)
Mar 03, 2015 6.107 6.412 6.083 6.365 129,238 +0.20(+3.17%)
Mar 02, 2015 6.146 6.263 6.122 6.169 68,319 +0.01(+0.13%)
Feb 27, 2015 6.107 6.232 6.107 6.161 37,539 +0.01(+0.13%)
Feb 26, 2015 6.130 6.247 6.114 6.154 25,977 +0.04(+0.64%)
Feb 25, 2015 6.169 6.169 6.044 6.114 219,714 -0.02(-0.38%)
Feb 24, 2015 6.224 6.287 6.075 6.138 40,400 -0.05(-0.76%)
Feb 23, 2015 6.216 6.216 6.091 6.185 57,010 -0.02(-0.38%)
Feb 20, 2015 6.248 6.302 6.122 6.208 49,253 -0.03(-0.50%)
Feb 19, 2015 6.224 6.302 6.161 6.240 40,637 +0.02(+0.38%)
Feb 18, 2015 6.318 6.334 6.154 6.216 67,317 -0.10(-1.61%)
Feb 17, 2015 6.373 6.404 6.263 6.318 114,247 +0.01(+0.12%)
Feb 13, 2015 6.013 6.310 6.310 6.310 215,095 +0.33(+5.50%)
Feb 12, 2015 5.903 5.997 5.837 5.981 46,107 +0.10(+1.73%)
Feb 11, 2015 5.911 5.981 5.833 5.880 74,156 -0.02(-0.40%)
Feb 10, 2015 6.005 6.005 5.880 5.903 43,911 -0.05(-0.79%)
Feb 09, 2015 5.989 6.122 5.942 5.950 88,437 -0.09(-1.55%)
Feb 06, 2015 6.075 6.169 5.950 6.044 61,832 -0.02(-0.26%)
Feb 05, 2015 5.779 6.068 5.740 6.060 82,074 +0.28(+4.86%)
Feb 04, 2015 5.747 5.810 5.669 5.779 151,752 -0.02(-0.27%)
Feb 03, 2015 5.747 5.794 5.701 5.794 86,959 +0.04(+0.68%)
Feb 02, 2015 5.771 5.802 5.661 5.755 85,441 +0.02(+0.41%)
Jan 30, 2015 5.716 5.794 5.646 5.732 136,974 -0.10(-1.74%)
Jan 29, 2015 5.388 5.857 5.212 5.833 242,118 +0.58(+11.00%)
Jan 28, 2015 5.341 5.341 5.169 5.255 86,314 -0.05(-0.88%)
Jan 27, 2015 5.232 5.318 5.232 5.302 39,832 -0.01(-0.15%)
Jan 26, 2015 5.076 5.349 5.060 5.310 53,291 +0.23(+4.62%)
Jan 23, 2015 5.138 5.138 5.005 5.076 35,267 -0.04(-0.76%)
Jan 22, 2015 4.888 5.130 4.842 5.115 38,285 +0.27(+5.65%)
Jan 21, 2015 4.795 4.912 4.779 4.842 37,899 +0.02(+0.32%)
Jan 20, 2015 4.881 5.248 4.810 4.826 78,860 -0.04(-0.80%)
Jan 16, 2015 4.631 4.888 4.631 4.865 37,622 +0.21(+4.53%)
Jan 15, 2015 4.842 4.842 4.560 4.654 43,017 -0.20(-4.03%)
Jan 14, 2015 4.818 4.990 4.740 4.849 37,957 -0.01(-0.16%)
Jan 13, 2015 4.896 5.037 4.756 4.857 31,418 -0.02(-0.32%)
Jan 12, 2015 4.904 4.920 4.818 4.873 20,202 -0.02(-0.48%)
Jan 09, 2015 4.873 5.052 4.842 4.896 41,817 +0.02(+0.48%)
Jan 08, 2015 4.857 4.896 4.779 4.873 36,384 +0.06(+1.30%)
Jan 07, 2015 4.881 4.881 4.740 4.810 36,435 -0.02(-0.48%)
Jan 06, 2015 5.045 5.076 4.818 4.834 43,344 -0.18(-3.58%)
Jan 05, 2015 5.076 5.123 5.005 5.013 49,880 -0.10(-1.98%)
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.