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 )

15.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2002 10.14 10.45 10.10 10.43 79,836 +0.29(+2.85%)
Apr 29, 2002 9.903 10.14 9.851 10.14 52,017 +0.23(+2.32%)
Apr 26, 2002 10.05 10.28 9.909 9.909 66,879 -0.11(-1.14%)
Apr 25, 2002 10.05 10.31 9.972 10.02 29,152 -0.08(-0.78%)
Apr 24, 2002 10.17 10.39 10.00 10.10 64,973 -0.11(-1.03%)
Apr 23, 2002 10.23 10.71 10.16 10.21 289,810 -0.29(-2.75%)
Apr 22, 2002 10.02 10.59 9.867 10.50 96,794 +0.39(+3.89%)
Apr 19, 2002 10.25 10.34 9.972 10.10 90,696 -0.23(-2.19%)
Apr 18, 2002 10.76 10.76 10.26 10.33 276,853 -0.44(-4.08%)
Apr 17, 2002 10.73 10.81 10.56 10.77 101,748 +0.01(+0.10%)
Apr 16, 2002 10.73 10.76 10.40 10.76 39,441 +0.00(+0.00%)
Apr 15, 2002 10.77 10.88 10.56 10.76 112,037 -0.05(-0.49%)
Apr 12, 2002 10.55 10.84 10.41 10.81 94,698 +0.43(+4.09%)
Apr 11, 2002 10.66 10.92 10.33 10.39 137,569 -0.40(-3.74%)
Apr 10, 2002 10.61 10.82 10.52 10.79 410,231 +0.06(+0.53%)
Apr 09, 2002 10.53 10.81 10.52 10.73 49,349 +0.01(+0.05%)
Apr 08, 2002 10.44 10.74 10.44 10.73 25,722 +0.06(+0.54%)
Apr 05, 2002 10.69 10.72 10.31 10.67 53,160 +0.17(+1.60%)
Apr 04, 2002 10.43 10.63 10.37 10.50 123,850 +0.14(+1.32%)
Apr 03, 2002 10.06 10.63 10.06 10.37 59,067 +0.26(+2.60%)
Apr 02, 2002 10.14 10.15 10.04 10.10 63,068 -0.14(-1.38%)
Apr 01, 2002 10.38 10.44 10.18 10.24 109,560 -0.13(-1.26%)
Mar 29, 2002 10.63 10.68 10.34 10.38 130,519 +0.00(+0.00%)
Mar 28, 2002 10.63 10.68 10.34 10.38 130,519 -0.12(-1.15%)
Mar 27, 2002 10.19 10.58 9.935 10.50 121,183 +0.13(+1.21%)
Mar 26, 2002 10.83 10.84 10.16 10.37 131,472 -0.31(-2.90%)
Mar 25, 2002 10.63 10.85 10.47 10.68 312,103 +0.16(+1.50%)
Mar 22, 2002 10.81 11.07 10.52 10.52 456,723 -0.28(-2.62%)
Mar 21, 2002 10.11 10.81 9.945 10.81 318,391 +0.70(+6.96%)
Mar 20, 2002 10.10 10.36 9.840 10.10 110,512 -0.10(-0.98%)
Mar 19, 2002 11.34 11.44 9.846 10.20 375,553 -1.14(-10.04%)
Mar 18, 2002 11.20 11.75 11.15 11.34 433,096 +0.30(+2.76%)
Mar 15, 2002 10.40 11.16 10.40 11.04 842,375 +0.54(+5.15%)
Mar 14, 2002 10.36 10.50 10.31 10.50 49,921 +0.17(+1.62%)
Mar 13, 2002 10.34 10.44 10.17 10.33 206,735 -0.04(-0.34%)
Mar 12, 2002 10.43 10.43 10.21 10.37 22,293 -0.02(-0.20%)
Mar 11, 2002 10.37 10.50 10.26 10.39 43,252 -0.07(-0.65%)
Mar 08, 2002 10.29 10.47 10.02 10.45 105,939 +0.09(+0.86%)
Mar 07, 2002 10.44 10.49 10.09 10.37 169,770 +0.00(+0.00%)
Mar 06, 2002 10.25 10.48 10.12 10.37 153,193 +0.09(+0.87%)
Mar 05, 2002 10.37 10.44 10.16 10.28 226,170 -0.21(-2.00%)
Mar 04, 2002 10.37 10.50 10.18 10.49 381,079 +0.09(+0.91%)
Mar 01, 2002 10.27 10.49 10.13 10.39 101,748 -0.08(-0.80%)
Feb 28, 2002 10.47 10.58 9.814 10.48 158,147 +0.08(+0.81%)
Feb 27, 2002 10.92 10.92 10.23 10.39 309,436 -0.20(-1.87%)
Feb 26, 2002 10.02 10.60 9.893 10.59 1,302,528 +0.59(+5.92%)
Feb 25, 2002 9.736 9.998 9.604 9.998 297,622 +0.14(+1.44%)
Feb 22, 2002 9.709 9.856 9.604 9.856 219,882 +0.17(+1.79%)
Feb 21, 2002 9.945 9.966 9.594 9.683 162,339 -0.29(-2.89%)
Feb 20, 2002 9.394 10.01 9.394 9.972 128,233 +0.50(+5.26%)
Feb 19, 2002 9.531 9.531 9.394 9.473 73,357 -0.14(-1.47%)
Feb 18, 2002 9.363 9.615 9.326 9.615 454,055 +0.00(+0.00%)
Feb 15, 2002 9.363 9.615 9.326 9.615 454,055 +0.20(+2.18%)
Feb 14, 2002 9.552 9.552 9.352 9.410 138,331 -0.14(-1.48%)
Feb 13, 2002 9.473 9.552 9.421 9.552 294,193 +0.08(+0.83%)
Feb 12, 2002 9.342 9.473 9.263 9.473 60,591 +0.13(+1.40%)
Feb 11, 2002 9.211 9.368 9.184 9.342 135,664 +0.14(+1.48%)
Feb 08, 2002 9.121 9.211 9.053 9.205 90,696 +0.13(+1.39%)
Feb 07, 2002 9.106 9.132 9.053 9.079 54,875 +0.03(+0.29%)
Feb 06, 2002 9.027 9.106 9.027 9.053 21,912 -0.04(-0.40%)
Feb 05, 2002 9.006 9.106 9.006 9.090 87,267 +0.06(+0.70%)
Feb 04, 2002 8.975 9.095 8.975 9.027 48,968 -0.08(-0.86%)
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.