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 (%)
Oct 31, 2003 6.861 6.865 6.546 6.550 22,293 -0.22(-3.29%)
Oct 30, 2003 6.659 6.777 6.533 6.772 38,462 +0.11(+1.70%)
Oct 29, 2003 6.617 6.672 6.588 6.659 28,580 +0.00(+0.06%)
Oct 28, 2003 6.277 6.655 6.206 6.655 108,035 +0.59(+9.70%)
Oct 27, 2003 5.878 6.067 5.878 6.067 36,774 +0.15(+2.62%)
Oct 24, 2003 5.882 5.991 5.882 5.912 27,247 -0.02(-0.35%)
Oct 23, 2003 5.798 6.080 5.794 5.933 21,912 +0.22(+3.90%)
Oct 22, 2003 5.933 6.009 5.668 5.710 53,541 -0.17(-2.86%)
Oct 21, 2003 5.781 5.886 5.773 5.878 27,468 +0.21(+3.70%)
Oct 20, 2003 6.130 6.130 5.668 5.668 47,253 -0.45(-7.34%)
Oct 17, 2003 6.088 6.159 5.987 6.117 57,257 +0.00(+0.07%)
Oct 16, 2003 6.130 6.117 6.067 6.113 42,631 -0.02(-0.27%)
Oct 15, 2003 6.273 6.273 6.088 6.130 200,066 -0.14(-2.28%)
Oct 14, 2003 6.008 6.273 6.008 6.273 44,820 +0.08(+1.29%)
Oct 13, 2003 6.159 6.269 6.130 6.193 35,859 +0.00(+0.00%)
Oct 10, 2003 6.092 6.214 6.092 6.193 65,309 -0.03(-0.47%)
Oct 09, 2003 6.038 6.227 6.038 6.222 54,063 +0.13(+2.13%)
Oct 08, 2003 6.029 6.143 5.991 6.093 30,499 +0.01(+0.21%)
Oct 07, 2003 5.920 6.080 5.870 6.080 19,196 +0.02(+0.28%)
Oct 06, 2003 6.130 6.130 5.672 6.063 56,399 -0.03(-0.48%)
Oct 03, 2003 6.096 6.193 5.958 6.092 31,833 -0.03(-0.48%)
Oct 02, 2003 6.159 6.193 6.012 6.122 30,383 -0.07(-1.15%)
Oct 01, 2003 5.937 6.256 5.891 6.193 79,853 +0.28(+4.68%)
Sep 30, 2003 6.054 6.054 5.794 5.916 55,635 -0.12(-1.95%)
Sep 29, 2003 5.601 6.096 5.555 6.033 152,429 +0.37(+6.60%)
Sep 26, 2003 5.563 5.769 5.563 5.660 48,909 +0.08(+1.51%)
Sep 25, 2003 5.773 6.012 5.576 5.576 76,200 -0.32(-5.41%)
Sep 24, 2003 5.878 5.941 5.878 5.895 45,611 +0.02(+0.29%)
Sep 23, 2003 5.899 5.975 5.773 5.878 74,506 -0.27(-4.37%)
Sep 22, 2003 6.143 6.147 5.861 6.147 31,526 +0.03(+0.48%)
Sep 19, 2003 6.143 6.143 5.941 6.117 51,826 +0.11(+1.82%)
Sep 18, 2003 5.979 6.050 5.979 6.008 46,491 +0.03(+0.56%)
Sep 17, 2003 5.916 6.050 5.912 5.975 13,718 -0.05(-0.91%)
Sep 16, 2003 6.046 6.138 5.958 6.029 56,658 +0.11(+1.84%)
Sep 15, 2003 6.012 6.273 5.916 5.920 35,821 -0.34(-5.50%)
Sep 12, 2003 5.903 6.273 5.878 6.264 25,151 +0.20(+3.25%)
Sep 11, 2003 5.865 6.080 5.865 6.067 32,010 +0.27(+4.63%)
Sep 10, 2003 6.025 6.088 5.769 5.798 43,633 -0.09(-1.57%)
Sep 09, 2003 5.987 6.134 5.857 5.891 33,153 -0.12(-1.96%)
Sep 08, 2003 5.706 6.147 5.706 6.008 55,065 +0.17(+2.88%)
Sep 05, 2003 5.576 5.878 5.576 5.840 53,541 +0.21(+3.81%)
Sep 04, 2003 5.483 5.626 5.483 5.626 46,110 +0.06(+1.06%)
Sep 03, 2003 5.477 5.584 5.475 5.567 68,213 +0.09(+1.61%)
Sep 02, 2003 5.370 5.504 5.370 5.479 27,818 +0.09(+1.65%)
Aug 29, 2003 5.626 5.626 5.390 5.390 20,959 -0.07(-1.25%)
Aug 28, 2003 5.454 5.651 5.320 5.458 33,725 +0.08(+1.56%)
Aug 27, 2003 5.248 5.420 5.227 5.374 79,455 +0.13(+2.40%)
Aug 26, 2003 5.452 5.452 5.038 5.248 80,788 -0.27(-4.94%)
Aug 25, 2003 5.584 5.651 5.185 5.521 52,017 -0.05(-0.98%)
Aug 22, 2003 5.668 5.668 5.483 5.576 102,319 +0.03(+0.45%)
Aug 21, 2003 5.563 5.668 5.454 5.551 119,658 -0.01(-0.15%)
Aug 20, 2003 5.597 5.660 5.450 5.559 62,687 -0.15(-2.65%)
Aug 19, 2003 5.290 5.710 5.181 5.710 147,668 +0.46(+8.80%)
Aug 18, 2003 5.234 5.458 5.131 5.248 25,913 +0.10(+2.04%)
Aug 15, 2003 5.097 5.311 5.080 5.143 20,387 +0.03(+0.57%)
Aug 14, 2003 5.106 5.114 5.038 5.114 207,688 +0.17(+3.48%)
Aug 13, 2003 5.038 5.110 4.942 4.942 21,912 -0.10(-1.92%)
Aug 12, 2003 4.984 5.038 4.854 5.038 24,198 +0.13(+2.65%)
Aug 11, 2003 5.001 5.009 4.891 4.908 126,327 -0.03(-0.60%)
Aug 08, 2003 4.933 4.988 4.933 4.938 48,778 +0.00(+0.00%)
Aug 07, 2003 4.917 5.038 4.912 4.938 35,630 +0.03(+0.51%)
Aug 06, 2003 4.912 5.022 4.828 4.912 21,721 -0.01(-0.26%)
Aug 05, 2003 5.028 5.030 4.921 4.925 48,397 -0.11(-2.25%)
Aug 04, 2003 5.038 5.038 4.904 5.038 76,787 +0.03(+0.50%)
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.