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 )

14.77 -0.41 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 10.66 10.72 10.37 10.41 130,082 +0.00(+0.00%)
Mar 28, 2002 10.66 10.72 10.37 10.41 130,082 -0.12(-1.15%)
Mar 27, 2002 10.22 10.61 9.969 10.53 120,777 +0.13(+1.21%)
Mar 26, 2002 10.87 10.87 10.19 10.41 131,031 -0.31(-2.90%)
Mar 25, 2002 10.66 10.89 10.51 10.72 311,057 +0.16(+1.50%)
Mar 22, 2002 10.84 11.11 10.56 10.56 455,192 -0.28(-2.62%)
Mar 21, 2002 10.14 10.85 9.979 10.84 317,324 +0.71(+6.96%)
Mar 20, 2002 10.14 10.39 9.874 10.14 110,142 -0.10(-0.98%)
Mar 19, 2002 11.38 11.48 9.879 10.24 374,294 -1.14(-10.04%)
Mar 18, 2002 11.24 11.79 11.19 11.38 431,645 +0.31(+2.76%)
Mar 15, 2002 10.43 11.20 10.43 11.07 839,552 +0.54(+5.15%)
Mar 14, 2002 10.39 10.53 10.35 10.53 49,754 +0.17(+1.62%)
Mar 13, 2002 10.37 10.48 10.21 10.36 206,042 -0.04(-0.35%)
Mar 12, 2002 10.47 10.47 10.24 10.40 22,218 -0.02(-0.20%)
Mar 11, 2002 10.40 10.53 10.29 10.42 43,107 -0.07(-0.65%)
Mar 08, 2002 10.32 10.51 10.06 10.49 105,584 +0.09(+0.86%)
Mar 07, 2002 10.48 10.53 10.12 10.40 169,201 +0.00(+0.00%)
Mar 06, 2002 10.28 10.51 10.15 10.40 152,680 +0.09(+0.87%)
Mar 05, 2002 10.40 10.48 10.19 10.31 225,412 -0.21(-2.00%)
Mar 04, 2002 10.40 10.53 10.22 10.52 379,802 +0.09(+0.91%)
Mar 01, 2002 10.30 10.53 10.16 10.43 101,407 -0.08(-0.80%)
Feb 28, 2002 10.51 10.61 9.847 10.51 157,617 +0.08(+0.81%)
Feb 27, 2002 10.96 10.96 10.27 10.43 308,399 -0.20(-1.87%)
Feb 26, 2002 10.06 10.64 9.926 10.63 1,298,163 +0.59(+5.92%)
Feb 25, 2002 9.768 10.03 9.637 10.03 296,625 +0.14(+1.44%)
Feb 22, 2002 9.742 9.889 9.637 9.889 219,145 +0.17(+1.79%)
Feb 21, 2002 9.979 10.000 9.626 9.716 161,795 -0.29(-2.89%)
Feb 20, 2002 9.426 10.04 9.426 10.01 127,803 +0.50(+5.26%)
Feb 19, 2002 9.563 9.563 9.426 9.505 73,111 -0.14(-1.47%)
Feb 18, 2002 9.394 9.647 9.358 9.647 452,534 +0.00(+0.00%)
Feb 15, 2002 9.394 9.647 9.358 9.647 452,534 +0.21(+2.18%)
Feb 14, 2002 9.584 9.584 9.384 9.442 137,868 -0.14(-1.48%)
Feb 13, 2002 9.505 9.584 9.452 9.584 293,207 +0.08(+0.83%)
Feb 12, 2002 9.373 9.505 9.294 9.505 60,388 +0.13(+1.40%)
Feb 11, 2002 9.242 9.400 9.215 9.373 135,209 +0.14(+1.48%)
Feb 08, 2002 9.152 9.242 9.084 9.236 90,392 +0.13(+1.39%)
Feb 07, 2002 9.136 9.163 9.084 9.110 54,691 +0.03(+0.29%)
Feb 06, 2002 9.057 9.136 9.057 9.084 21,838 -0.04(-0.40%)
Feb 05, 2002 9.036 9.136 9.036 9.121 86,974 +0.06(+0.70%)
Feb 04, 2002 9.005 9.126 9.005 9.057 48,804 -0.08(-0.86%)
Feb 01, 2002 9.163 9.189 9.110 9.136 92,101 -0.02(-0.17%)
Jan 31, 2002 9.026 9.163 9.005 9.152 70,643 -0.04(-0.40%)
Jan 30, 2002 8.978 9.210 8.978 9.189 365,179 +0.24(+2.65%)
Jan 29, 2002 9.005 9.031 8.952 8.952 72,732 -0.04(-0.47%)
Jan 28, 2002 8.768 8.994 8.715 8.994 46,905 +0.28(+3.20%)
Jan 25, 2002 8.805 8.805 8.583 8.715 11,583 -0.13(-1.49%)
Jan 24, 2002 8.952 8.952 8.731 8.847 255,986 -0.09(-1.00%)
Jan 23, 2002 8.583 8.952 8.583 8.936 19,749 +0.35(+4.11%)
Jan 22, 2002 8.894 8.894 8.583 8.583 45,576 -0.24(-2.69%)
Jan 21, 2002 8.741 8.936 8.741 8.820 24,877 +0.00(+0.00%)
Jan 18, 2002 8.741 8.936 8.741 8.820 24,877 -0.18(-2.05%)
Jan 17, 2002 8.978 9.063 8.741 9.005 46,335 +0.05(+0.59%)
Jan 16, 2002 9.215 9.215 8.952 8.952 54,121 -0.03(-0.29%)
Jan 15, 2002 9.218 9.218 8.978 8.978 11,963 -0.24(-2.57%)
Jan 14, 2002 9.215 9.463 9.215 9.215 235,857 -0.26(-2.78%)
Jan 11, 2002 9.531 9.531 9.389 9.479 42,158 +0.23(+2.51%)
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.