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 )

15.78 -0.07 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2013 6.892 7.096 6.741 6.945 0 +0.09(+1.32%)
Oct 30, 2013 7.118 7.118 6.817 6.854 45,313 -0.24(-3.40%)
Oct 29, 2013 6.975 7.118 6.907 7.096 0 +0.14(+2.06%)
Oct 28, 2013 7.088 7.111 6.915 6.952 0 -0.11(-1.60%)
Oct 25, 2013 6.952 7.239 6.930 7.065 0 +0.20(+2.97%)
Oct 24, 2013 6.786 7.013 6.786 6.862 117,149 +0.11(+1.68%)
Oct 23, 2013 6.824 6.922 6.711 6.749 0 -0.11(-1.54%)
Oct 22, 2013 6.877 6.942 6.801 6.854 43,030 +0.01(+0.11%)
Oct 21, 2013 6.899 6.967 6.794 6.847 66,324 -0.05(-0.76%)
Oct 18, 2013 7.020 7.020 6.877 6.899 121,971 -0.06(-0.87%)
Oct 17, 2013 6.892 7.178 6.801 6.960 136,026 +0.05(+0.76%)
Oct 16, 2013 6.915 6.967 6.862 6.907 62,914 +0.05(+0.77%)
Oct 15, 2013 6.967 6.967 6.854 6.854 38,970 -0.10(-1.41%)
Oct 14, 2013 6.892 6.991 6.809 6.952 76,120 +0.03(+0.44%)
Oct 11, 2013 6.824 6.930 6.786 6.922 0 +0.06(+0.88%)
Oct 10, 2013 6.560 6.899 6.545 6.862 214,448 +0.33(+5.08%)
Oct 09, 2013 6.394 6.553 6.385 6.530 99,258 +0.14(+2.24%)
Oct 08, 2013 6.266 6.455 6.259 6.387 74,179 +0.09(+1.44%)
Oct 07, 2013 6.259 6.402 6.259 6.296 0 +0.00(+0.00%)
Oct 04, 2013 6.296 6.341 6.259 6.296 0 -0.02(-0.36%)
Oct 03, 2013 6.319 6.372 6.274 6.319 0 -0.02(-0.24%)
Oct 02, 2013 6.326 6.372 6.266 6.334 29,844 -0.02(-0.36%)
Oct 01, 2013 6.341 6.409 6.266 6.357 29,042 -0.01(-0.12%)
Sep 30, 2013 6.238 6.394 6.138 6.364 0 +0.14(+2.30%)
Sep 27, 2013 6.296 6.334 6.093 6.221 0 -0.13(-2.02%)
Sep 26, 2013 6.507 6.507 6.274 6.349 20,626 -0.17(-2.55%)
Sep 25, 2013 6.490 6.620 6.470 6.515 59,140 -0.02(-0.35%)
Sep 24, 2013 6.296 6.643 6.259 6.538 100,968 +0.24(+3.83%)
Sep 23, 2013 6.553 6.553 6.002 6.296 223,573 -0.27(-4.13%)
Sep 20, 2013 6.605 6.786 6.432 6.568 0 -0.04(-0.57%)
Sep 19, 2013 6.613 6.649 6.485 6.605 34,418 +0.03(+0.46%)
Sep 18, 2013 6.507 6.583 6.349 6.575 0 +0.08(+1.16%)
Sep 17, 2013 6.357 6.530 6.349 6.500 0 +0.12(+1.89%)
Sep 16, 2013 6.251 6.447 6.341 6.379 0 +0.13(+2.05%)
Sep 13, 2013 6.055 6.357 6.055 6.251 0 +0.23(+3.75%)
Sep 12, 2013 6.070 6.251 5.964 6.025 0 -0.14(-2.20%)
Sep 11, 2013 5.504 6.259 5.504 6.160 0 +0.63(+11.31%)
Sep 10, 2013 5.565 5.603 5.474 5.535 22,632 -0.01(-0.14%)
Sep 09, 2013 5.361 5.572 5.361 5.542 0 +0.19(+3.52%)
Sep 06, 2013 5.369 5.444 5.256 5.354 0 +0.02(+0.42%)
Sep 05, 2013 5.263 5.444 5.180 5.331 0 +0.02(+0.43%)
Sep 04, 2013 5.286 5.346 5.233 5.308 0 +0.03(+0.57%)
Sep 03, 2013 5.165 5.324 5.112 5.278 0 +0.20(+3.86%)
Aug 30, 2013 5.188 5.233 5.014 5.082 0 -0.13(-2.46%)
Aug 29, 2013 5.210 5.355 5.180 5.210 158,640 +0.02(+0.29%)
Aug 28, 2013 5.278 5.278 5.188 5.195 0 +0.00(+0.00%)
Aug 27, 2013 5.248 5.270 5.195 5.195 70,749 -0.07(-1.42%)
Aug 26, 2013 5.405 5.412 5.270 5.270 0 -0.11(-2.08%)
Aug 23, 2013 5.562 5.562 5.315 5.382 0 -0.19(-3.36%)
Aug 22, 2013 5.420 5.748 5.420 5.569 25,726 +0.15(+2.76%)
Aug 21, 2013 5.479 5.487 5.390 5.420 0 -0.10(-1.76%)
Aug 20, 2013 5.390 5.554 5.390 5.517 27,271 +0.15(+2.79%)
Aug 19, 2013 5.390 5.517 5.367 5.367 21,783 -0.02(-0.42%)
Aug 16, 2013 5.539 5.539 5.390 5.390 0 -0.19(-3.48%)
Aug 15, 2013 5.666 5.704 5.577 5.584 25,980 -0.15(-2.61%)
Aug 14, 2013 5.763 5.771 5.689 5.734 37,844 -0.04(-0.78%)
Aug 13, 2013 5.771 5.823 5.719 5.778 8,755 -0.03(-0.51%)
Aug 12, 2013 5.674 5.823 5.539 5.808 18,747 +0.07(+1.30%)
Aug 09, 2013 5.846 5.862 5.636 5.734 29,847 -0.14(-2.42%)
Aug 08, 2013 5.935 5.980 5.846 5.876 15,169 +0.00(+0.00%)
Aug 07, 2013 5.644 5.920 5.644 5.876 25,663 +0.12(+2.08%)
Aug 06, 2013 5.719 5.808 5.554 5.756 40,035 -0.01(-0.26%)
Aug 05, 2013 5.995 5.995 5.713 5.771 48,123 -0.26(-4.34%)
Aug 02, 2013 5.861 6.077 5.823 6.033 21,088 +0.11(+1.89%)
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.