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 )

15.87 +0.65 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2008 5.970 5.970 5.616 5.662 124,739 -0.32(-5.37%)
Aug 28, 2008 5.767 5.983 5.701 5.983 163,112 +0.21(+3.64%)
Aug 27, 2008 5.557 5.799 5.557 5.773 161,214 +0.20(+3.65%)
Aug 26, 2008 5.701 5.806 5.511 5.570 315,000 -0.12(-2.19%)
Aug 25, 2008 5.852 5.957 5.694 5.694 143,227 -0.20(-3.34%)
Aug 22, 2008 5.576 5.963 5.484 5.891 279,236 +0.36(+6.52%)
Aug 21, 2008 5.609 5.694 5.478 5.530 386,859 -0.17(-2.99%)
Aug 20, 2008 5.150 5.701 5.150 5.701 599,272 +0.54(+10.56%)
Aug 19, 2008 5.183 5.307 5.150 5.156 298,529 -0.09(-1.75%)
Aug 18, 2008 5.334 5.484 5.229 5.248 406,526 -0.05(-0.99%)
Aug 15, 2008 5.084 5.320 5.045 5.301 763,216 +0.41(+8.46%)
Aug 14, 2008 4.756 5.379 4.605 4.887 1,919,427 -2.09(-29.98%)
Aug 13, 2008 6.869 7.118 6.790 6.980 83,989 +0.08(+1.14%)
Aug 12, 2008 7.006 7.085 6.511 6.901 188,743 -0.14(-1.96%)
Aug 11, 2008 6.692 7.157 6.521 7.039 193,758 +0.35(+5.20%)
Aug 08, 2008 6.154 6.741 6.154 6.692 167,060 +0.51(+8.28%)
Aug 07, 2008 6.416 6.488 6.173 6.180 113,442 -0.28(-4.27%)
Aug 06, 2008 6.416 6.482 6.180 6.455 70,124 +0.01(+0.10%)
Aug 05, 2008 6.009 6.462 6.009 6.449 119,631 +0.54(+9.22%)
Aug 04, 2008 6.042 6.055 5.878 5.904 97,728 -0.13(-2.17%)
Aug 01, 2008 6.134 6.160 5.970 6.035 135,559 -0.02(-0.33%)
Jul 31, 2008 6.423 6.521 6.042 6.055 197,888 -0.43(-6.67%)
Jul 30, 2008 6.678 6.796 6.468 6.488 233,673 -0.12(-1.88%)
Jul 29, 2008 6.613 6.672 5.990 6.613 127,179 +0.54(+8.86%)
Jul 28, 2008 6.350 6.350 6.022 6.075 112,212 -0.31(-4.83%)
Jul 25, 2008 6.239 6.508 6.239 6.383 113,404 +0.21(+3.40%)
Jul 24, 2008 6.291 6.350 6.140 6.173 120,626 -0.09(-1.47%)
Jul 23, 2008 6.423 6.536 6.252 6.265 161,554 -0.15(-2.35%)
Jul 22, 2008 5.917 6.429 5.917 6.416 172,916 +0.46(+7.71%)
Jul 21, 2008 5.970 6.095 5.812 5.957 131,972 +0.01(+0.11%)
Jul 18, 2008 6.206 6.206 5.845 5.950 332,209 -0.26(-4.12%)
Jul 17, 2008 6.127 6.226 5.917 6.206 727,829 +0.14(+2.27%)
Jul 16, 2008 5.799 6.095 5.694 6.068 243,989 +0.28(+4.88%)
Jul 15, 2008 5.701 5.904 5.511 5.786 318,208 +0.00(+0.00%)
Jul 14, 2008 5.819 5.839 5.681 5.786 194,484 +0.03(+0.57%)
Jul 11, 2008 5.616 5.858 5.491 5.753 230,145 +0.08(+1.39%)
Jul 10, 2008 5.583 5.740 5.458 5.675 266,284 +0.12(+2.13%)
Jul 09, 2008 5.576 5.734 5.491 5.557 231,923 -0.01(-0.12%)
Jul 08, 2008 5.130 5.563 5.091 5.563 269,567 +0.45(+8.72%)
Jul 07, 2008 5.124 5.360 5.104 5.117 231,279 +0.03(+0.65%)
Jul 04, 2008 5.032 5.209 4.992 5.084 147,659 +0.00(+0.00%)
Jul 03, 2008 5.032 5.209 4.992 5.084 147,659 +0.07(+1.31%)
Jul 02, 2008 5.117 5.267 4.986 5.019 272,829 -0.10(-2.05%)
Jul 01, 2008 5.261 5.334 5.071 5.124 289,202 -0.20(-3.82%)
Jun 30, 2008 5.307 5.432 5.274 5.327 286,969 -0.03(-0.49%)
Jun 27, 2008 5.576 5.622 5.340 5.353 558,317 -0.22(-4.00%)
Jun 26, 2008 5.773 5.970 5.491 5.576 419,027 -0.28(-4.82%)
Jun 25, 2008 5.885 6.016 5.799 5.858 282,780 -0.03(-0.45%)
Jun 24, 2008 5.871 6.029 5.862 5.885 302,721 +0.03(+0.56%)
Jun 23, 2008 5.976 6.016 5.839 5.852 197,060 -0.07(-1.11%)
Jun 20, 2008 6.009 6.173 5.858 5.917 303,938 -0.12(-1.96%)
Jun 19, 2008 5.924 6.055 5.819 6.035 174,447 +0.12(+2.11%)
Jun 18, 2008 6.154 6.285 5.904 5.911 268,461 -0.30(-4.76%)
Jun 17, 2008 6.350 6.364 6.154 6.206 155,097 -0.13(-2.07%)
Jun 16, 2008 6.350 6.541 6.245 6.337 247,661 -0.16(-2.52%)
Jun 13, 2008 6.318 6.501 6.259 6.501 155,477 +0.24(+3.77%)
Jun 12, 2008 6.416 6.573 6.245 6.265 266,724 -0.09(-1.44%)
Jun 11, 2008 6.593 6.731 6.350 6.357 222,513 -0.26(-3.96%)
Jun 10, 2008 6.580 6.692 6.514 6.619 305,072 +0.04(+0.60%)
Jun 09, 2008 6.298 6.646 6.167 6.580 467,850 +0.31(+4.92%)
Jun 06, 2008 6.587 6.659 6.272 6.272 346,199 -0.37(-5.63%)
Jun 05, 2008 6.449 6.665 6.442 6.646 334,169 +0.20(+3.16%)
Jun 04, 2008 6.659 6.705 6.311 6.442 357,821 -0.26(-3.91%)
Jun 03, 2008 6.829 6.960 6.541 6.705 432,297 -0.09(-1.26%)
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.