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 )

16.01 +0.16 (+1.01%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
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%)
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%)
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%)
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%)
Feb 01, 2002 9.132 9.158 9.079 9.106 92,411 -0.02(-0.17%)
Jan 31, 2002 8.996 9.132 8.975 9.121 70,880 -0.04(-0.40%)
Jan 30, 2002 8.948 9.179 8.948 9.158 366,407 +0.24(+2.65%)
Jan 29, 2002 8.975 9.001 8.922 8.922 72,976 -0.04(-0.47%)
Jan 28, 2002 8.738 8.964 8.686 8.964 47,063 +0.28(+3.20%)
Jan 25, 2002 8.775 8.775 8.555 8.686 11,622 -0.13(-1.49%)
Jan 24, 2002 8.922 8.922 8.702 8.817 256,847 -0.09(-1.00%)
Jan 23, 2002 8.555 8.922 8.555 8.906 19,816 +0.35(+4.11%)
Jan 22, 2002 8.864 8.864 8.555 8.555 45,729 -0.24(-2.69%)
Jan 21, 2002 8.712 8.906 8.712 8.791 24,960 +0.00(+0.00%)
Jan 18, 2002 8.712 8.906 8.712 8.791 24,960 -0.18(-2.05%)
Jan 17, 2002 8.948 9.032 8.712 8.975 46,491 +0.05(+0.59%)
Jan 16, 2002 9.184 9.184 8.922 8.922 54,303 -0.03(-0.29%)
Jan 15, 2002 9.187 9.187 8.948 8.948 12,003 -0.24(-2.57%)
Jan 14, 2002 9.184 9.431 9.184 9.184 236,650 -0.26(-2.78%)
Jan 11, 2002 9.499 9.499 9.358 9.447 42,299 +0.23(+2.51%)
Jan 10, 2002 9.211 9.499 9.211 9.216 17,339 +0.08(+0.92%)
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.