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 )

16.00 +0.15 (+0.95%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 20, 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 (%)
Sep 30, 2002 5.379 5.379 5.233 5.322 17,910 -0.14(-2.50%)
Sep 27, 2002 5.400 5.584 5.400 5.458 74,119 -0.07(-1.23%)
Sep 26, 2002 5.274 5.474 5.248 5.526 21,721 +0.20(+3.74%)
Sep 25, 2002 5.274 5.484 5.212 5.327 59,257 +0.05(+0.99%)
Sep 24, 2002 5.253 5.305 5.201 5.274 231,315 +0.00(+0.00%)
Sep 23, 2002 5.327 5.327 5.253 5.274 123,279 -0.09(-1.76%)
Sep 20, 2002 5.406 5.432 5.301 5.369 129,185 +0.10(+1.89%)
Sep 19, 2002 5.458 5.458 5.248 5.269 64,211 -0.20(-3.65%)
Sep 18, 2002 5.610 5.610 5.442 5.469 146,524 -0.19(-3.34%)
Sep 17, 2002 5.458 5.668 5.432 5.658 28,962 +0.20(+3.65%)
Sep 16, 2002 5.427 5.563 5.311 5.458 40,013 +0.03(+0.58%)
Sep 13, 2002 5.280 5.427 5.222 5.427 60,782 +0.14(+2.68%)
Sep 12, 2002 5.379 5.379 5.248 5.285 45,538 +0.01(+0.20%)
Sep 11, 2002 5.170 5.327 5.107 5.274 97,746 +0.10(+2.03%)
Sep 10, 2002 5.190 5.243 5.054 5.170 612,203 +0.12(+2.28%)
Sep 09, 2002 5.044 5.128 4.960 5.054 42,109 -0.12(-2.23%)
Sep 06, 2002 4.996 5.196 4.996 5.170 68,022 +0.13(+2.60%)
Sep 05, 2002 5.311 5.316 4.970 5.038 97,175 -0.21(-4.00%)
Sep 04, 2002 5.154 5.248 5.012 5.248 43,521 +0.25(+4.93%)
Sep 03, 2002 5.122 5.122 4.986 5.002 57,352 -0.12(-2.36%)
Aug 30, 2002 5.316 5.316 5.118 5.122 44,205 -0.10(-1.91%)
Aug 29, 2002 5.243 5.332 5.170 5.222 58,305 +0.05(+1.02%)
Aug 28, 2002 5.130 5.243 4.986 5.170 48,587 +0.16(+3.14%)
Aug 27, 2002 5.238 5.248 4.991 5.012 36,202 -0.16(-3.05%)
Aug 26, 2002 5.248 5.248 5.117 5.170 90,479 +0.00(+0.00%)
Aug 23, 2002 5.327 5.353 5.149 5.170 183,489 -0.18(-3.43%)
Aug 22, 2002 5.274 5.379 5.248 5.353 42,871 -0.03(-0.49%)
Aug 21, 2002 5.432 5.432 5.248 5.379 213,975 +0.08(+1.49%)
Aug 20, 2002 5.306 5.348 5.301 5.301 51,064 +0.05(+1.00%)
Aug 16, 2002 4.907 5.248 4.855 5.248 466,726 +0.39(+8.11%)
Aug 15, 2002 5.904 5.910 4.671 4.855 731,633 -1.05(-17.78%)
Aug 14, 2002 5.962 6.062 5.826 5.904 176,058 -0.07(-1.23%)
Aug 13, 2002 6.093 6.219 5.978 5.978 134,139 -0.06(-0.96%)
Aug 12, 2002 6.041 6.072 5.973 6.035 48,206 -0.26(-4.17%)
Aug 07, 2002 6.188 6.319 6.167 6.298 1,009,859 +0.12(+1.87%)
Aug 06, 2002 6.083 6.182 6.046 6.182 60,972 +0.14(+2.26%)
Aug 05, 2002 6.041 6.167 6.041 6.046 5,169 -0.04(-0.69%)
Aug 02, 2002 6.865 6.954 6.088 6.088 29,533 -0.78(-11.38%)
Aug 01, 2002 6.796 6.901 6.665 6.869 5,716 +0.18(+2.66%)
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%)
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.