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 -0.20 (-1.26%)
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 (%)
Jun 28, 2002 9.631 9.840 9.158 9.641 178,154 -0.02(-0.16%)
Jun 27, 2002 8.675 9.788 8.584 9.657 98,890 +0.98(+11.31%)
Jun 26, 2002 8.381 8.828 8.381 8.675 143,476 -0.14(-1.61%)
Jun 25, 2002 8.922 9.410 8.812 8.817 110,894 +0.16(+1.82%)
Jun 21, 2002 8.392 8.518 8.313 8.660 53,351 +0.54(+6.59%)
Jun 20, 2002 8.193 8.465 8.004 8.124 28,771 -0.01(-0.13%)
Jun 19, 2002 8.135 8.266 8.004 8.135 44,586 +0.08(+1.04%)
Jun 18, 2002 7.773 8.135 7.773 8.051 17,339 +0.05(+0.59%)
Jun 17, 2002 7.767 8.004 7.767 8.004 67,641 +0.14(+1.80%)
Jun 14, 2002 7.615 7.920 7.505 7.862 27,437 -0.30(-3.67%)
Jun 12, 2002 8.127 8.224 8.030 8.161 153,765 -0.16(-1.88%)
Jun 11, 2002 8.187 8.423 8.187 8.318 52,969 +0.13(+1.59%)
Jun 10, 2002 8.135 8.324 8.135 8.187 31,629 -0.19(-2.26%)
Jun 07, 2002 8.534 8.534 8.277 8.376 44,205 -0.18(-2.09%)
Jun 06, 2002 8.534 8.765 8.534 8.555 53,541 +0.05(+0.62%)
Jun 05, 2002 8.927 9.027 8.376 8.502 80,788 -0.76(-8.22%)
May 31, 2002 9.242 9.368 9.221 9.263 237,602 -0.16(-1.67%)
May 28, 2002 9.447 9.546 9.421 9.421 99,842 -0.03(-0.28%)
May 27, 2002 9.237 9.515 9.237 9.447 68,213 +0.00(+0.00%)
May 24, 2002 9.237 9.515 9.237 9.447 68,213 +0.11(+1.18%)
May 23, 2002 9.499 9.526 9.158 9.337 44,776 -0.22(-2.25%)
May 22, 2002 9.562 9.578 9.473 9.552 9,717 -0.03(-0.27%)
May 21, 2002 9.578 9.631 9.505 9.578 111,465 -0.08(-0.82%)
May 20, 2002 9.715 9.730 9.562 9.657 136,045 -0.14(-1.44%)
May 17, 2002 9.670 9.814 9.625 9.798 287,714 +0.09(+0.91%)
May 16, 2002 9.657 9.736 9.631 9.709 137,760 +0.00(+0.00%)
May 15, 2002 9.644 9.814 9.484 9.709 90,696 +0.06(+0.60%)
May 14, 2002 9.442 9.762 9.431 9.652 206,925 +0.20(+2.17%)
May 13, 2002 9.494 9.494 9.211 9.447 49,349 +0.10(+1.12%)
May 10, 2002 9.657 9.683 9.184 9.342 221,978 +0.11(+1.25%)
May 09, 2002 9.704 9.704 9.227 9.227 198,732 -0.55(-5.58%)
May 08, 2002 9.709 9.788 9.195 9.772 56,780 +0.04(+0.38%)
May 07, 2002 10.28 10.37 9.552 9.736 66,688 -0.51(-4.97%)
May 06, 2002 10.44 10.57 10.23 10.24 24,579 -0.23(-2.16%)
May 03, 2002 10.37 10.50 10.23 10.47 88,791 +0.01(+0.05%)
May 02, 2002 10.37 10.65 10.23 10.46 91,458 +0.12(+1.17%)
May 01, 2002 10.42 10.42 9.972 10.34 57,733 -0.08(-0.81%)
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%)
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.