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 )

15.89 -0.18 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 6.815 6.922 6.665 6.692 47,063 -0.04(-0.55%)
Jul 30, 2002 6.838 6.917 6.707 6.728 48,206 -0.12(-1.76%)
Jul 29, 2002 6.812 7.043 6.812 6.849 44,014 +0.09(+1.32%)
Jul 26, 2002 6.928 6.949 6.377 6.760 26,103 -0.14(-1.98%)
Jul 25, 2002 6.083 6.917 5.941 6.896 42,553 +0.86(+14.26%)
Jul 24, 2002 6.140 6.140 5.689 6.035 178,535 -0.24(-3.85%)
Jul 23, 2002 6.602 6.602 5.700 6.277 112,608 -0.10(-1.56%)
Jul 22, 2002 6.686 6.686 6.293 6.377 23,436 +0.05(+0.83%)
Jul 19, 2002 6.901 6.959 6.298 6.324 26,675 -0.65(-9.26%)
Jul 17, 2002 7.190 7.190 6.943 6.970 79,836 -0.37(-5.01%)
Jul 12, 2002 7.767 7.767 7.295 7.337 72,786 -0.40(-5.22%)
Jul 11, 2002 8.392 8.392 7.531 7.741 67,832 -0.26(-3.22%)
Jul 10, 2002 8.465 8.555 7.993 7.998 160,434 -0.40(-4.81%)
Jul 09, 2002 8.560 8.560 8.402 8.402 41,156 -0.16(-1.84%)
Jul 08, 2002 8.922 8.922 8.560 8.560 23,626 -0.36(-4.06%)
Jul 05, 2002 8.922 8.922 8.665 8.922 15,052 +0.05(+0.59%)
Jul 04, 2002 8.817 8.922 8.712 8.870 26,675 +0.00(+0.00%)
Jul 03, 2002 8.817 8.922 8.712 8.870 26,675 +0.05(+0.54%)
Jul 02, 2002 9.221 9.347 8.822 8.822 67,832 -0.88(-9.09%)
Jul 01, 2002 9.211 9.730 9.148 9.704 118,706 +0.06(+0.65%)
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%)
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.