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 )

15.94 +0.25 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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%)
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.