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 (%)
Nov 29, 2002 5.862 5.862 5.532 5.532 48,206 -0.28(-4.79%)
Nov 27, 2002 5.789 5.831 5.616 5.810 84,980 +0.02(+0.36%)
Nov 26, 2002 5.689 5.799 5.689 5.789 28,962 -0.01(-0.18%)
Nov 25, 2002 5.752 5.810 5.668 5.799 34,678 -0.01(-0.18%)
Nov 22, 2002 5.773 5.826 5.668 5.810 75,072 +0.04(+0.64%)
Nov 21, 2002 5.595 5.773 5.595 5.773 25,151 +0.14(+2.52%)
Nov 20, 2002 5.647 5.773 5.595 5.631 13,718 +0.03(+0.46%)
Nov 19, 2002 5.773 5.773 5.595 5.606 38,298 -0.02(-0.27%)
Nov 18, 2002 5.773 5.773 5.490 5.621 21,721 -0.02(-0.29%)
Nov 15, 2002 5.847 5.847 5.637 5.637 200,828 -0.11(-1.91%)
Nov 14, 2002 5.673 5.826 5.411 5.747 76,215 -0.01(-0.18%)
Nov 13, 2002 5.516 5.757 5.364 5.757 30,486 +0.24(+4.38%)
Nov 12, 2002 5.610 5.610 5.379 5.516 27,628 -0.02(-0.38%)
Nov 11, 2002 5.637 5.637 5.432 5.537 28,009 +0.09(+1.64%)
Nov 08, 2002 5.547 5.610 5.400 5.448 46,491 -0.17(-3.08%)
Nov 07, 2002 5.873 5.873 5.574 5.621 26,866 -0.16(-2.72%)
Nov 06, 2002 5.778 5.931 5.673 5.778 27,437 -0.12(-2.04%)
Nov 05, 2002 5.621 5.904 5.621 5.899 23,436 +0.26(+4.65%)
Nov 04, 2002 5.589 5.747 5.542 5.637 25,722 +0.05(+0.84%)
Nov 01, 2002 5.301 5.668 5.301 5.589 60,782 +0.21(+3.90%)
Oct 31, 2002 5.411 5.490 5.379 5.379 20,197 -0.06(-1.16%)
Oct 30, 2002 5.379 5.479 5.379 5.442 69,165 +0.00(+0.00%)
Oct 29, 2002 5.511 5.511 5.385 5.442 23,626 -0.07(-1.24%)
Oct 28, 2002 5.547 5.642 5.511 5.511 38,488 -0.02(-0.38%)
Oct 25, 2002 5.595 5.595 5.484 5.532 46,110 -0.06(-1.13%)
Oct 24, 2002 5.752 5.773 5.558 5.595 49,730 -0.16(-2.83%)
Oct 23, 2002 5.789 5.936 5.705 5.757 47,825 -0.20(-3.35%)
Oct 22, 2002 5.563 5.999 5.238 5.957 29,914 -0.05(-0.79%)
Oct 21, 2002 6.035 6.130 5.773 6.004 23,341 -0.09(-1.46%)
Oct 18, 2002 5.689 6.177 5.689 6.093 39,822 +0.43(+7.50%)
Oct 17, 2002 5.542 5.668 5.542 5.668 34,106 +0.06(+1.12%)
Oct 16, 2002 5.568 5.747 5.484 5.605 20,197 +0.03(+0.56%)
Oct 15, 2002 5.374 5.574 5.353 5.574 38,870 +0.35(+6.63%)
Oct 14, 2002 5.248 5.274 5.117 5.227 12,194 +0.14(+2.79%)
Oct 11, 2002 4.980 5.117 4.697 5.086 29,533 +0.37(+7.79%)
Oct 10, 2002 4.692 4.902 4.692 4.718 7,049 +0.03(+0.55%)
Oct 09, 2002 4.996 4.996 4.692 4.692 47,253 -0.40(-7.81%)
Oct 08, 2002 5.138 5.143 4.933 5.090 18,482 -0.14(-2.73%)
Oct 07, 2002 4.991 5.264 4.933 5.233 106,130 +0.25(+4.95%)
Oct 04, 2002 5.248 5.248 4.986 4.986 31,439 -0.24(-4.52%)
Oct 03, 2002 5.112 5.248 5.112 5.222 91,840 +0.07(+1.43%)
Oct 02, 2002 5.096 5.248 5.065 5.149 35,440 -0.07(-1.41%)
Oct 01, 2002 5.253 5.267 5.102 5.222 49,730 -0.10(-1.87%)
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%)
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.