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 (%)
Jul 29, 2022 5.921 6.065 5.825 5.825 35,200 -0.11(-1.79%)
Jul 28, 2022 6.027 6.210 5.854 5.930 19,226 +0.15(+2.67%)
Jul 27, 2022 5.796 5.911 5.728 5.776 46,328 -0.06(-0.99%)
Jul 26, 2022 5.959 6.075 5.834 5.834 34,012 -0.10(-1.62%)
Jul 25, 2022 5.488 6.094 5.488 5.930 86,205 +0.40(+7.32%)
Jul 22, 2022 5.622 5.661 5.488 5.526 41,923 -0.10(-1.71%)
Jul 21, 2022 5.555 5.666 5.526 5.622 80,886 +0.13(+2.46%)
Jul 20, 2022 5.545 5.680 5.478 5.488 34,951 -0.06(-1.04%)
Jul 19, 2022 5.574 5.699 5.512 5.545 42,280 -0.02(-0.35%)
Jul 18, 2022 5.661 5.767 5.555 5.565 53,978 -0.13(-2.36%)
Jul 15, 2022 5.622 5.738 5.507 5.699 32,151 +0.04(+0.68%)
Jul 14, 2022 5.642 5.744 5.584 5.661 8,421 -0.02(-0.34%)
Jul 13, 2022 5.728 5.825 5.584 5.680 36,951 -0.25(-4.22%)
Jul 12, 2022 6.075 6.128 5.902 5.930 35,160 -0.09(-1.44%)
Jul 11, 2022 6.036 6.075 5.295 6.017 60,054 +0.00(+0.00%)
Jul 08, 2022 6.056 6.065 5.930 6.017 13,706 +0.01(+0.16%)
Jul 07, 2022 6.036 6.104 5.940 6.008 41,386 +0.07(+1.13%)
Jul 06, 2022 5.959 6.085 5.709 5.940 47,032 +0.04(+0.65%)
Jul 05, 2022 5.825 5.950 5.801 5.902 26,498 +0.10(+1.66%)
Jul 01, 2022 5.892 6.101 5.690 5.805 51,495 -0.13(-2.27%)
Jun 30, 2022 6.065 6.162 5.806 5.940 44,479 -0.14(-2.37%)
Jun 29, 2022 6.046 6.152 5.930 6.085 55,645 +0.11(+1.77%)
Jun 28, 2022 5.805 6.219 5.805 5.979 78,298 +0.15(+2.64%)
Jun 27, 2022 5.709 5.873 5.642 5.825 27,291 +0.18(+3.24%)
Jun 24, 2022 5.439 5.671 5.382 5.642 141,830 +0.14(+2.63%)
Jun 23, 2022 5.468 5.692 5.362 5.497 44,631 +0.10(+1.78%)
Jun 22, 2022 5.343 5.584 5.305 5.401 45,689 +0.08(+1.45%)
Jun 21, 2022 5.669 5.669 5.208 5.324 54,753 -0.18(-3.32%)
Jun 17, 2022 5.536 5.651 5.411 5.507 56,950 +0.04(+0.70%)
Jun 16, 2022 5.536 5.536 5.353 5.468 44,895 -0.07(-1.22%)
Jun 15, 2022 5.642 6.012 5.536 5.536 52,342 -0.11(-1.88%)
Jun 14, 2022 5.757 6.286 5.565 5.642 35,219 -0.04(-0.68%)
Jun 13, 2022 5.834 5.853 5.680 5.680 33,782 -0.26(-4.38%)
Jun 10, 2022 6.113 6.200 5.940 5.940 54,707 -0.17(-2.83%)
Jun 09, 2022 6.258 6.258 6.099 6.113 13,560 -0.14(-2.31%)
Jun 08, 2022 6.335 6.489 6.258 6.258 28,350 -0.16(-2.55%)
Jun 07, 2022 6.643 6.643 6.421 6.421 12,803 -0.13(-2.06%)
Jun 06, 2022 6.566 6.730 6.287 6.556 18,495 -0.04(-0.58%)
Jun 03, 2022 6.720 6.720 6.460 6.595 8,251 -0.09(-1.30%)
Jun 02, 2022 6.691 6.821 6.662 6.681 16,465 -0.01(-0.14%)
Jun 01, 2022 6.431 6.778 6.393 6.691 37,137 +0.26(+4.04%)
May 31, 2022 6.547 6.547 6.277 6.431 65,179 -0.09(-1.33%)
May 27, 2022 6.421 6.566 6.421 6.518 20,861 +0.18(+2.89%)
May 26, 2022 6.190 6.383 6.181 6.335 66,013 +0.09(+1.39%)
May 25, 2022 5.998 6.248 5.988 6.248 29,513 +0.16(+2.69%)
May 24, 2022 6.344 6.431 6.046 6.085 44,871 -0.37(-5.67%)
May 23, 2022 6.498 6.556 6.383 6.450 23,951 -0.05(-0.74%)
May 20, 2022 6.431 6.537 6.354 6.498 32,249 +0.04(+0.60%)
May 19, 2022 6.604 6.746 6.316 6.460 39,942 -0.22(-3.31%)
May 18, 2022 6.576 6.778 6.576 6.681 16,154 +0.03(+0.43%)
May 17, 2022 6.758 6.758 6.614 6.653 14,299 -0.03(-0.43%)
May 16, 2022 6.768 6.807 6.556 6.681 50,954 +0.01(+0.14%)
May 13, 2022 6.903 6.903 6.643 6.672 30,525 -0.08(-1.14%)
May 12, 2022 6.624 6.835 6.556 6.749 19,389 +0.05(+0.72%)
May 11, 2022 6.566 6.912 6.566 6.701 19,850 -0.09(-1.28%)
May 10, 2022 7.028 7.047 6.643 6.787 86,865 -0.12(-1.67%)
May 09, 2022 6.614 7.067 6.614 6.903 37,622 +0.13(+1.99%)
May 06, 2022 7.095 7.095 6.691 6.768 89,786 -0.37(-5.13%)
May 05, 2022 7.191 7.191 6.924 7.134 28,558 -0.04(-0.53%)
May 04, 2022 7.124 7.230 7.057 7.172 36,474 +0.00(+0.00%)
May 03, 2022 7.325 7.325 7.105 7.172 55,706 -0.15(-2.09%)
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.