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 (%)
Mar 31, 2021 7.761 8.171 7.756 7.956 161,375 +0.18(+2.28%)
Mar 30, 2021 7.714 7.854 7.523 7.779 75,329 +0.11(+1.46%)
Mar 29, 2021 7.975 8.068 7.630 7.667 109,950 -0.31(-3.86%)
Mar 26, 2021 7.844 8.022 7.593 7.975 123,934 +0.19(+2.40%)
Mar 25, 2021 7.583 7.882 7.415 7.788 112,500 +0.11(+1.46%)
Mar 24, 2021 8.012 8.232 7.639 7.677 99,372 -0.23(-2.95%)
Mar 23, 2021 7.984 8.115 7.788 7.910 101,849 -0.10(-1.28%)
Mar 22, 2021 8.022 8.283 7.807 8.012 250,666 +0.02(+0.23%)
Mar 19, 2021 8.628 8.762 7.994 7.994 514,713 -0.63(-7.35%)
Mar 18, 2021 8.684 8.861 8.572 8.628 142,329 -0.14(-1.60%)
Mar 17, 2021 8.563 8.964 8.404 8.768 87,874 +0.21(+2.40%)
Mar 16, 2021 8.908 8.908 8.488 8.563 89,292 -0.35(-3.92%)
Mar 15, 2021 9.514 9.514 8.889 8.912 115,612 -0.81(-8.30%)
Mar 12, 2021 9.701 9.757 9.468 9.719 34,521 +0.02(+0.19%)
Mar 11, 2021 9.757 9.831 9.561 9.701 70,671 +0.01(+0.10%)
Mar 10, 2021 9.691 9.757 9.486 9.691 88,053 +0.18(+1.86%)
Mar 09, 2021 9.328 9.673 9.285 9.514 100,372 +0.25(+2.72%)
Mar 08, 2021 9.188 9.373 9.160 9.262 96,493 +0.08(+0.91%)
Mar 05, 2021 8.992 9.197 8.842 9.178 65,612 +0.29(+3.25%)
Mar 04, 2021 8.945 9.066 8.451 8.889 103,202 -0.03(-0.31%)
Mar 03, 2021 8.721 8.954 8.675 8.917 79,864 +0.20(+2.25%)
Mar 02, 2021 9.448 9.448 8.712 8.721 54,378 -0.06(-0.64%)
Mar 01, 2021 8.628 8.870 8.432 8.777 92,006 +0.36(+4.32%)
Feb 26, 2021 8.553 8.693 8.302 8.413 82,122 -0.20(-2.33%)
Feb 25, 2021 8.870 8.880 8.544 8.614 66,200 -0.37(-4.10%)
Feb 24, 2021 8.926 9.206 8.889 8.982 102,273 +0.09(+1.05%)
Feb 23, 2021 8.479 9.010 8.432 8.889 106,810 -0.03(-0.31%)
Feb 22, 2021 8.926 9.020 8.805 8.917 80,343 -0.03(-0.31%)
Feb 19, 2021 8.544 9.010 8.535 8.945 92,629 +0.44(+5.15%)
Feb 18, 2021 8.600 8.642 8.441 8.507 87,687 -0.13(-1.51%)
Feb 17, 2021 8.945 8.982 8.563 8.637 63,592 -0.36(-4.04%)
Feb 16, 2021 8.925 9.038 8.669 9.001 96,600 +0.07(+0.73%)
Feb 12, 2021 9.020 9.094 8.801 8.936 125,435 -0.05(-0.52%)
Feb 11, 2021 9.141 9.248 8.768 8.982 110,727 -0.16(-1.73%)
Feb 10, 2021 9.225 9.300 8.992 9.141 101,299 -0.07(-0.71%)
Feb 09, 2021 9.365 9.467 9.132 9.206 91,216 -0.21(-2.18%)
Feb 08, 2021 9.551 9.869 9.300 9.411 180,404 +0.05(+0.50%)
Feb 05, 2021 9.402 9.547 9.244 9.365 113,534 -0.02(-0.20%)
Feb 04, 2021 9.010 9.495 9.010 9.383 95,425 +0.38(+4.25%)
Feb 03, 2021 8.982 9.076 8.931 9.001 86,773 +0.02(+0.21%)
Feb 02, 2021 9.300 9.300 8.870 8.982 151,193 -0.21(-2.23%)
Feb 01, 2021 8.992 9.225 8.824 9.188 182,837 +0.23(+2.55%)
Jan 29, 2021 9.074 9.074 8.759 8.959 190,189 -0.08(-0.88%)
Jan 28, 2021 9.066 9.252 8.871 9.038 150,704 -0.10(-1.12%)
Jan 27, 2021 9.363 9.512 8.695 9.140 283,269 -0.50(-5.20%)
Jan 26, 2021 10.30 10.41 9.331 9.642 180,917 -0.36(-3.62%)
Jan 25, 2021 10.11 10.15 9.660 10.00 300,199 +0.03(+0.28%)
Jan 22, 2021 9.252 9.976 9.140 9.976 364,022 +1.01(+11.28%)
Jan 21, 2021 8.630 9.085 8.612 8.964 213,635 +0.75(+9.15%)
Jan 20, 2021 8.259 8.259 8.027 8.212 126,833 -0.04(-0.45%)
Jan 19, 2021 8.203 8.398 7.888 8.250 163,268 +0.16(+1.95%)
Jan 15, 2021 7.841 8.287 7.656 8.092 250,117 +0.12(+1.51%)
Jan 14, 2021 8.018 8.073 7.795 7.971 88,287 -0.03(-0.35%)
Jan 13, 2021 7.906 8.073 7.776 7.999 117,861 +0.09(+1.17%)
Jan 12, 2021 7.628 8.008 7.563 7.906 149,319 +0.28(+3.65%)
Jan 11, 2021 7.702 7.869 7.581 7.628 105,916 -0.22(-2.84%)
Jan 08, 2021 7.990 8.027 7.609 7.851 68,644 -0.09(-1.17%)
Jan 07, 2021 8.008 8.110 7.609 7.943 163,970 -0.05(-0.58%)
Jan 06, 2021 7.684 8.315 7.322 7.990 156,388 +0.44(+5.77%)
Jan 05, 2021 7.526 7.824 7.220 7.554 123,281 +0.05(+0.62%)
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.