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 )

15.80 -0.09 (-0.53%)
Streaming Delayed Price Updated: 1:14 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 (%)
Jul 29, 2005 9.893 9.972 9.722 9.768 82,040 -0.12(-1.26%)
Jul 28, 2005 9.932 9.932 9.722 9.893 48,421 +0.07(+0.67%)
Jul 27, 2005 9.834 9.932 9.676 9.827 39,882 +0.10(+1.08%)
Jul 26, 2005 9.657 9.880 9.650 9.722 52,561 -0.01(-0.07%)
Jul 25, 2005 9.913 9.972 9.729 9.729 60,614 -0.19(-1.92%)
Jul 22, 2005 9.959 10.05 9.840 9.919 103,987 +0.03(+0.27%)
Jul 21, 2005 10.20 10.20 9.710 9.893 90,744 -0.25(-2.46%)
Jul 20, 2005 9.893 10.17 9.893 10.14 114,985 +0.22(+2.25%)
Jul 19, 2005 9.978 9.978 9.808 9.919 104,060 +0.05(+0.53%)
Jul 18, 2005 9.854 9.959 9.768 9.867 51,151 +0.00(+0.00%)
Jul 15, 2005 9.676 9.972 9.670 9.867 70,452 +0.09(+0.94%)
Jul 14, 2005 9.998 10.02 9.565 9.775 76,824 -0.11(-1.13%)
Jul 13, 2005 9.847 10.00 9.716 9.886 73,499 +0.03(+0.33%)
Jul 12, 2005 9.972 9.972 9.795 9.854 232,202 -0.07(-0.66%)
Jul 11, 2005 9.840 9.972 9.512 9.919 139,474 +0.09(+0.93%)
Jul 08, 2005 9.821 9.840 9.578 9.827 49,825 +0.02(+0.20%)
Jul 07, 2005 9.499 9.840 9.388 9.808 86,677 +0.03(+0.27%)
Jul 06, 2005 9.840 9.939 9.716 9.781 82,631 -0.06(-0.60%)
Jul 05, 2005 9.519 9.906 9.473 9.840 443,118 +0.40(+4.24%)
Jul 01, 2005 9.165 9.440 9.165 9.440 52,284 +0.30(+3.23%)
Jun 30, 2005 9.414 9.421 9.093 9.145 82,735 -0.21(-2.24%)
Jun 29, 2005 9.224 9.408 9.224 9.355 129,283 +0.13(+1.42%)
Jun 28, 2005 9.155 9.316 9.093 9.224 234,574 +0.10(+1.15%)
Jun 27, 2005 9.283 9.303 9.073 9.119 134,088 -0.12(-1.28%)
Jun 24, 2005 8.955 9.237 8.909 9.237 294,586 +0.28(+3.07%)
Jun 23, 2005 9.027 9.204 8.961 8.961 87,122 -0.09(-1.01%)
Jun 22, 2005 9.217 9.224 9.027 9.053 151,120 -0.13(-1.43%)
Jun 21, 2005 9.079 9.217 8.981 9.184 109,855 +0.10(+1.16%)
Jun 20, 2005 9.217 9.237 9.027 9.079 78,156 -0.14(-1.49%)
Jun 17, 2005 9.362 9.414 9.053 9.217 193,140 +0.02(+0.21%)
Jun 16, 2005 9.119 9.224 8.856 9.198 125,983 +0.08(+0.86%)
Jun 15, 2005 9.250 9.250 8.679 9.119 182,829 -0.09(-1.00%)
Jun 14, 2005 9.040 9.211 9.034 9.211 118,395 +0.09(+1.01%)
Jun 13, 2005 9.165 9.184 9.047 9.119 50,573 -0.05(-0.50%)
Jun 10, 2005 9.184 9.184 9.060 9.165 40,740 -0.03(-0.36%)
Jun 09, 2005 9.040 9.198 8.843 9.198 63,525 +0.12(+1.30%)
Jun 08, 2005 9.106 9.152 9.060 9.079 104,228 +0.00(+0.00%)
Jun 07, 2005 9.093 9.119 9.020 9.079 111,929 +0.01(+0.07%)
Jun 06, 2005 9.014 9.276 8.797 9.073 137,699 +0.05(+0.51%)
Jun 03, 2005 8.935 9.125 8.935 9.027 61,449 -0.01(-0.15%)
Jun 02, 2005 8.863 9.184 8.791 9.040 171,189 +0.13(+1.47%)
Jun 01, 2005 8.725 9.184 8.725 8.909 295,818 -0.01(-0.07%)
May 31, 2005 8.410 8.922 8.397 8.915 247,399 -0.22(-2.37%)
May 27, 2005 9.086 9.230 9.073 9.132 151,030 +0.05(+0.51%)
May 26, 2005 9.184 9.184 9.053 9.086 104,386 -0.01(-0.07%)
May 25, 2005 9.093 9.165 9.007 9.093 202,183 +0.02(+0.22%)
May 24, 2005 9.020 9.119 8.975 9.073 223,312 +0.02(+0.22%)
May 23, 2005 9.040 9.217 8.981 9.053 319,018 +0.16(+1.77%)
May 20, 2005 8.765 8.935 8.725 8.896 263,286 +0.09(+0.97%)
May 19, 2005 8.699 8.870 8.653 8.811 144,214 +0.18(+2.05%)
May 18, 2005 8.673 8.692 8.496 8.633 171,028 +0.09(+1.08%)
May 17, 2005 8.050 8.627 8.050 8.542 153,481 +0.42(+5.17%)
May 16, 2005 8.076 8.299 7.988 8.122 69,307 +0.14(+1.73%)
May 13, 2005 8.148 8.266 7.866 7.984 91,771 -0.16(-2.01%)
May 12, 2005 8.332 8.515 7.945 8.148 179,773 -0.36(-4.24%)
May 11, 2005 8.725 8.725 8.443 8.509 373,419 -0.22(-2.55%)
May 10, 2005 8.620 8.771 8.620 8.732 91,312 +0.07(+0.83%)
May 09, 2005 8.692 8.771 8.561 8.660 95,132 -0.03(-0.38%)
May 06, 2005 8.692 8.692 8.502 8.692 489,525 +0.03(+0.38%)
May 05, 2005 8.535 8.692 8.437 8.660 145,688 +0.05(+0.53%)
May 04, 2005 8.607 8.646 8.266 8.614 132,016 +0.07(+0.77%)
May 03, 2005 8.181 8.653 8.181 8.548 455,926 +0.37(+4.49%)
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.