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 (%)
Sep 29, 2006 11.16 11.41 10.66 10.66 252,167 -0.46(-4.13%)
Sep 28, 2006 11.05 11.23 10.93 11.12 126,797 +0.09(+0.77%)
Sep 27, 2006 11.31 11.45 10.84 11.03 86,899 -0.36(-3.17%)
Sep 26, 2006 11.22 11.66 11.15 11.40 205,108 +0.12(+1.05%)
Sep 25, 2006 10.82 11.36 10.58 11.28 173,519 +0.52(+4.88%)
Sep 22, 2006 11.15 11.15 10.40 10.75 182,203 -0.40(-3.59%)
Sep 21, 2006 11.55 11.59 10.89 11.15 130,635 -0.34(-2.97%)
Sep 20, 2006 11.91 12.03 11.33 11.49 197,034 -0.24(-2.01%)
Sep 19, 2006 11.95 11.95 11.57 11.73 330,384 -0.18(-1.49%)
Sep 18, 2006 11.45 12.18 11.40 11.91 365,377 +0.47(+4.07%)
Sep 15, 2006 12.10 12.20 11.36 11.44 323,993 -0.56(-4.70%)
Sep 14, 2006 11.85 12.08 11.83 12.01 164,900 +0.07(+0.55%)
Sep 13, 2006 12.00 12.04 11.80 11.94 197,374 -0.03(-0.27%)
Sep 12, 2006 11.99 12.07 11.85 11.97 188,326 +0.05(+0.44%)
Sep 11, 2006 12.04 12.11 11.78 11.92 119,864 -0.24(-1.94%)
Sep 08, 2006 12.08 12.26 11.72 12.16 132,426 +0.13(+1.09%)
Sep 07, 2006 11.70 12.25 11.66 12.03 175,906 +0.31(+2.63%)
Sep 06, 2006 12.05 12.12 11.60 11.72 219,867 -0.44(-3.62%)
Sep 05, 2006 12.07 12.43 11.91 12.16 279,088 +0.14(+1.20%)
Sep 01, 2006 12.15 12.16 11.80 12.01 111,387 -0.01(-0.11%)
Aug 31, 2006 11.95 12.10 11.70 12.03 261,272 -0.14(-1.13%)
Aug 30, 2006 11.98 12.16 11.61 12.16 269,307 +0.26(+2.20%)
Aug 29, 2006 11.80 12.01 11.53 11.90 230,270 +0.10(+0.83%)
Aug 28, 2006 11.70 12.00 11.50 11.80 221,877 +0.19(+1.64%)
Aug 25, 2006 11.44 11.99 11.44 11.61 419,124 +0.07(+0.57%)
Aug 24, 2006 10.57 11.81 10.57 11.55 644,816 +0.98(+9.25%)
Aug 23, 2006 10.33 10.93 10.26 10.57 444,199 +0.87(+8.93%)
Aug 22, 2006 9.690 9.840 9.663 9.703 100,873 -0.05(-0.54%)
Aug 21, 2006 9.736 9.959 9.683 9.755 48,819 -0.07(-0.67%)
Aug 18, 2006 9.775 9.913 9.716 9.821 83,883 +0.09(+0.94%)
Aug 17, 2006 9.703 9.840 9.670 9.729 113,959 -0.03(-0.34%)
Aug 16, 2006 9.499 9.840 9.257 9.762 93,442 +0.30(+3.12%)
Aug 15, 2006 9.558 9.742 9.086 9.467 60,737 +0.09(+0.91%)
Aug 14, 2006 9.020 9.440 8.955 9.381 119,434 +0.45(+5.07%)
Aug 11, 2006 9.053 9.053 8.732 8.929 71,908 -0.14(-1.59%)
Aug 10, 2006 8.509 9.178 8.502 9.073 116,822 +0.49(+5.65%)
Aug 09, 2006 9.047 9.116 8.417 8.587 180,937 -0.29(-3.25%)
Aug 08, 2006 9.473 9.506 8.804 8.876 129,646 -0.55(-5.85%)
Aug 07, 2006 9.447 9.499 9.198 9.427 61,158 -0.08(-0.83%)
Aug 04, 2006 9.650 9.926 9.263 9.506 72,412 -0.01(-0.07%)
Aug 03, 2006 9.440 9.729 9.348 9.512 111,976 -0.03(-0.34%)
Aug 02, 2006 9.604 9.998 9.493 9.545 93,940 -0.02(-0.21%)
Aug 01, 2006 9.919 9.926 9.440 9.565 58,484 -0.48(-4.77%)
Jul 31, 2006 10.04 10.24 9.637 10.04 182,613 -0.24(-2.30%)
Jul 28, 2006 9.408 10.33 9.408 10.28 93,931 +0.96(+10.35%)
Jul 27, 2006 9.650 9.847 9.237 9.316 56,812 -0.24(-2.54%)
Jul 26, 2006 9.460 9.709 9.230 9.558 94,403 +0.01(+0.07%)
Jul 25, 2006 10.04 10.08 9.283 9.552 118,107 -0.51(-5.08%)
Jul 24, 2006 9.289 10.12 9.316 10.06 86,927 +0.77(+8.33%)
Jul 21, 2006 9.795 9.795 9.191 9.289 101,519 -0.54(-5.47%)
Jul 20, 2006 10.50 10.51 9.755 9.827 98,124 -0.66(-6.26%)
Jul 19, 2006 9.781 10.65 9.742 10.48 120,212 +0.73(+7.54%)
Jul 18, 2006 9.696 9.781 9.362 9.749 116,988 +0.12(+1.30%)
Jul 17, 2006 9.355 9.840 9.276 9.624 108,639 +0.31(+3.31%)
Jul 14, 2006 9.532 9.670 9.217 9.316 121,225 -0.20(-2.07%)
Jul 13, 2006 10.20 10.29 9.447 9.512 205,802 -0.77(-7.47%)
Jul 12, 2006 10.82 10.82 10.27 10.28 108,665 -0.57(-5.26%)
Jul 11, 2006 10.02 10.99 9.998 10.85 174,080 +0.80(+7.96%)
Jul 10, 2006 10.43 10.51 9.959 10.05 85,448 -0.33(-3.16%)
Jul 07, 2006 10.58 10.82 10.33 10.38 82,399 -0.20(-1.92%)
Jul 06, 2006 10.36 10.73 10.36 10.58 187,414 +0.24(+2.35%)
Jul 05, 2006 10.96 10.96 10.34 10.34 183,870 -0.73(-6.63%)
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.