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 (%)
May 28, 2021 8.838 8.838 8.556 8.725 68,347 -0.03(-0.32%)
May 27, 2021 9.063 9.204 8.669 8.753 77,738 -0.20(-2.20%)
May 26, 2021 8.632 9.016 8.632 8.950 178,913 +0.53(+6.24%)
May 25, 2021 7.843 8.585 7.843 8.425 330,736 +0.70(+9.11%)
May 24, 2021 7.740 7.899 7.553 7.721 112,378 -0.03(-0.36%)
May 21, 2021 7.599 7.834 7.599 7.750 87,742 +0.23(+3.12%)
May 20, 2021 7.571 7.733 7.421 7.515 80,123 -0.07(-0.87%)
May 19, 2021 7.867 7.867 7.393 7.581 67,892 -0.16(-2.06%)
May 18, 2021 7.693 7.872 7.590 7.740 105,295 +0.08(+0.98%)
May 17, 2021 7.628 7.712 7.487 7.665 54,057 -0.01(-0.12%)
May 14, 2021 7.449 7.693 7.412 7.675 105,862 +0.31(+4.20%)
May 13, 2021 7.093 7.421 7.093 7.365 181,905 +0.28(+3.97%)
May 12, 2021 7.205 7.257 6.952 7.083 138,442 -0.20(-2.71%)
May 11, 2021 7.140 7.468 7.121 7.280 144,870 -0.04(-0.51%)
May 10, 2021 7.421 7.515 7.266 7.318 121,465 -0.06(-0.76%)
May 07, 2021 7.252 7.459 7.205 7.374 97,067 +0.10(+1.42%)
May 06, 2021 7.346 7.541 7.102 7.271 166,509 -0.06(-0.77%)
May 05, 2021 7.374 7.562 7.243 7.327 144,122 -0.02(-0.26%)
May 04, 2021 7.684 7.684 7.309 7.346 176,857 -0.37(-4.74%)
May 03, 2021 7.721 7.796 7.646 7.712 80,859 +0.00(+0.00%)
Apr 30, 2021 7.956 7.998 7.665 7.712 158,493 -0.31(-3.86%)
Apr 29, 2021 8.087 8.115 7.910 8.022 96,373 +0.00(+0.00%)
Apr 28, 2021 8.190 8.255 7.966 8.022 117,277 -0.19(-2.27%)
Apr 27, 2021 8.162 8.283 8.162 8.208 147,525 +0.02(+0.23%)
Apr 26, 2021 8.684 8.787 8.171 8.190 117,748 -0.49(-5.59%)
Apr 23, 2021 8.367 8.777 8.367 8.675 155,132 +0.28(+3.33%)
Apr 22, 2021 8.180 8.591 8.115 8.395 200,151 +0.18(+2.16%)
Apr 21, 2021 7.966 8.311 7.891 8.218 192,376 +0.20(+2.44%)
Apr 20, 2021 7.975 8.040 7.788 8.022 147,977 -0.03(-0.35%)
Apr 19, 2021 8.068 8.146 7.882 8.050 104,448 -0.01(-0.12%)
Apr 16, 2021 8.143 8.199 7.938 8.059 75,153 +0.00(+0.00%)
Apr 15, 2021 8.096 8.101 7.872 8.059 79,228 +0.07(+0.82%)
Apr 14, 2021 7.919 8.152 7.863 7.994 63,420 +0.07(+0.94%)
Apr 13, 2021 7.928 7.984 7.788 7.919 84,524 -0.03(-0.35%)
Apr 12, 2021 8.022 8.036 7.928 7.947 78,776 -0.07(-0.93%)
Apr 09, 2021 8.115 8.190 7.938 8.022 54,462 -0.12(-1.49%)
Apr 08, 2021 8.199 8.297 7.994 8.143 50,460 -0.03(-0.34%)
Apr 07, 2021 8.302 8.302 8.050 8.171 90,266 -0.13(-1.57%)
Apr 06, 2021 8.022 8.581 8.022 8.302 170,334 +0.26(+3.25%)
Apr 05, 2021 8.441 8.516 7.872 8.040 208,971 -0.30(-3.58%)
Apr 01, 2021 7.984 8.572 7.975 8.339 121,254 +0.38(+4.81%)
Mar 31, 2021 7.761 8.171 7.756 7.956 161,375 +0.18(+2.28%)
Mar 30, 2021 7.714 7.854 7.523 7.779 75,329 +0.11(+1.46%)
Mar 29, 2021 7.975 8.068 7.630 7.667 109,950 -0.31(-3.86%)
Mar 26, 2021 7.844 8.022 7.593 7.975 123,934 +0.19(+2.40%)
Mar 25, 2021 7.583 7.882 7.415 7.788 112,500 +0.11(+1.46%)
Mar 24, 2021 8.012 8.232 7.639 7.677 99,372 -0.23(-2.95%)
Mar 23, 2021 7.984 8.115 7.788 7.910 101,849 -0.10(-1.28%)
Mar 22, 2021 8.022 8.283 7.807 8.012 250,666 +0.02(+0.23%)
Mar 19, 2021 8.628 8.762 7.994 7.994 514,713 -0.63(-7.35%)
Mar 18, 2021 8.684 8.861 8.572 8.628 142,329 -0.14(-1.60%)
Mar 17, 2021 8.563 8.964 8.404 8.768 87,874 +0.21(+2.40%)
Mar 16, 2021 8.908 8.908 8.488 8.563 89,292 -0.35(-3.92%)
Mar 15, 2021 9.514 9.514 8.889 8.912 115,612 -0.81(-8.30%)
Mar 12, 2021 9.701 9.757 9.468 9.719 34,521 +0.02(+0.19%)
Mar 11, 2021 9.757 9.831 9.561 9.701 70,671 +0.01(+0.10%)
Mar 10, 2021 9.691 9.757 9.486 9.691 88,053 +0.18(+1.86%)
Mar 09, 2021 9.328 9.673 9.285 9.514 100,372 +0.25(+2.72%)
Mar 08, 2021 9.188 9.373 9.160 9.262 96,493 +0.08(+0.91%)
Mar 05, 2021 8.992 9.197 8.842 9.178 65,612 +0.29(+3.25%)
Mar 04, 2021 8.945 9.066 8.451 8.889 103,202 -0.03(-0.31%)
Mar 03, 2021 8.721 8.954 8.675 8.917 79,864 +0.20(+2.25%)
Mar 02, 2021 9.448 9.448 8.712 8.721 54,378 -0.06(-0.64%)
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.