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 29, 2018 6.768 6.768 6.768 0 +0.03(+0.50%)
Mar 28, 2018 6.593 6.760 6.401 6.735 144,773 +0.13(+1.89%)
Mar 27, 2018 6.518 6.726 6.509 6.609 133,440 +0.11(+1.67%)
Mar 26, 2018 6.626 6.626 6.406 6.501 105,328 -0.02(-0.26%)
Mar 23, 2018 6.584 6.680 6.501 6.518 114,973 -0.06(-0.89%)
Mar 22, 2018 6.534 6.676 6.534 6.576 106,217 -0.02(-0.25%)
Mar 21, 2018 6.660 6.710 6.543 6.593 86,551 -0.02(-0.25%)
Mar 20, 2018 6.543 6.676 6.338 6.609 68,745 +0.08(+1.15%)
Mar 19, 2018 6.568 6.593 6.334 6.534 97,554 -0.03(-0.38%)
Mar 16, 2018 6.484 6.584 6.459 6.559 141,928 +0.05(+0.77%)
Mar 15, 2018 6.593 6.635 6.367 6.509 62,232 -0.08(-1.27%)
Mar 14, 2018 6.785 6.785 6.568 6.593 34,669 -0.17(-2.47%)
Mar 13, 2018 6.801 6.956 6.735 6.760 38,425 +0.00(+0.00%)
Mar 12, 2018 6.860 6.960 6.735 6.760 34,998 -0.10(-1.46%)
Mar 09, 2018 6.651 6.860 6.493 6.860 58,103 +0.25(+3.79%)
Mar 08, 2018 6.718 6.735 6.519 6.609 90,529 -0.11(-1.61%)
Mar 07, 2018 6.384 6.768 6.367 6.718 68,904 +0.27(+4.14%)
Mar 06, 2018 6.480 6.493 6.367 6.451 65,772 -0.01(-0.13%)
Mar 05, 2018 6.434 6.601 6.292 6.459 95,949 -0.04(-0.64%)
Mar 02, 2018 6.509 6.559 6.192 6.501 108,587 -0.02(-0.26%)
Mar 01, 2018 6.501 6.626 6.462 6.518 83,145 +0.00(+0.00%)
Feb 28, 2018 6.743 6.852 6.493 6.518 224,464 -0.23(-3.34%)
Feb 27, 2018 6.927 6.964 6.718 6.743 64,081 -0.16(-2.30%)
Feb 26, 2018 6.952 7.010 6.801 6.902 72,602 -0.04(-0.60%)
Feb 23, 2018 6.852 6.960 6.743 6.943 66,373 +0.10(+1.46%)
Feb 22, 2018 6.935 6.993 6.835 6.843 53,342 -0.07(-0.97%)
Feb 21, 2018 6.868 7.085 6.843 6.910 84,543 +0.06(+0.85%)
Feb 20, 2018 7.018 7.067 6.835 6.852 63,470 -0.21(-2.96%)
Feb 16, 2018 7.060 7.060 7.060 0 +0.05(+0.71%)
Feb 15, 2018 7.194 7.194 6.968 7.010 103,248 -0.14(-1.98%)
Feb 14, 2018 7.043 7.227 7.027 7.152 109,246 +0.03(+0.35%)
Feb 13, 2018 7.060 7.260 6.968 7.127 140,409 +0.00(+0.00%)
Feb 12, 2018 7.144 7.319 6.950 7.127 195,066 +0.03(+0.35%)
Feb 09, 2018 7.185 7.210 6.826 7.102 274,800 +0.01(+0.12%)
Feb 08, 2018 7.327 7.344 7.110 7.094 222,054 -0.16(-2.19%)
Feb 07, 2018 6.418 7.411 6.418 7.252 893,314 +0.81(+12.56%)
Feb 06, 2018 6.259 6.543 6.259 6.443 130,046 -0.05(-0.77%)
Feb 05, 2018 6.593 6.739 6.359 6.493 106,699 -0.14(-2.14%)
Feb 02, 2018 6.518 6.626 6.434 6.635 117,346 +0.08(+1.27%)
Feb 01, 2018 6.593 6.750 6.551 6.551 125,654 -0.03(-0.50%)
Jan 31, 2018 6.850 7.010 6.551 6.584 177,958 -0.24(-3.52%)
Jan 30, 2018 6.866 6.953 6.725 6.825 139,807 -0.07(-1.08%)
Jan 29, 2018 6.634 7.049 6.626 6.899 112,395 +0.24(+3.61%)
Jan 26, 2018 6.883 6.883 6.593 6.659 139,921 -0.17(-2.55%)
Jan 25, 2018 5.904 6.841 5.904 6.833 388,455 +1.20(+21.35%)
Jan 24, 2018 5.772 5.772 5.564 5.631 125,936 -0.13(-2.30%)
Jan 23, 2018 5.689 5.780 5.597 5.763 45,895 +0.03(+0.58%)
Jan 22, 2018 5.846 5.846 5.647 5.730 59,481 -0.12(-2.12%)
Jan 19, 2018 5.680 5.879 5.680 5.855 88,728 +0.17(+3.07%)
Jan 18, 2018 5.697 5.755 5.556 5.680 69,035 -0.04(-0.72%)
Jan 17, 2018 5.838 5.954 5.672 5.722 96,606 -0.07(-1.15%)
Jan 16, 2018 5.805 5.971 5.647 5.788 109,098 +0.02(+0.29%)
Jan 12, 2018 5.772 5.772 5.772 0 -0.14(-2.38%)
Jan 11, 2018 5.672 5.929 5.647 5.913 75,611 +0.24(+4.24%)
Jan 10, 2018 5.747 5.937 5.622 5.672 104,519 -0.07(-1.16%)
Jan 09, 2018 5.929 5.957 5.730 5.738 96,434 -0.20(-3.35%)
Jan 08, 2018 6.004 6.098 5.937 5.937 45,855 -0.08(-1.38%)
Jan 05, 2018 6.087 6.112 5.995 6.020 93,374 -0.04(-0.68%)
Jan 04, 2018 5.689 6.224 5.672 6.062 234,172 +0.40(+7.03%)
Jan 03, 2018 5.639 5.763 5.614 5.664 36,776 +0.02(+0.29%)
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.