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, 2002 5.411 5.490 5.379 5.379 20,197 -0.06(-1.16%)
Oct 30, 2002 5.379 5.479 5.379 5.442 69,165 +0.00(+0.00%)
Oct 29, 2002 5.511 5.511 5.385 5.442 23,626 -0.07(-1.24%)
Oct 28, 2002 5.547 5.642 5.511 5.511 38,488 -0.02(-0.38%)
Oct 25, 2002 5.595 5.595 5.484 5.532 46,110 -0.06(-1.13%)
Oct 24, 2002 5.752 5.773 5.558 5.595 49,730 -0.16(-2.83%)
Oct 23, 2002 5.789 5.936 5.705 5.757 47,825 -0.20(-3.35%)
Oct 22, 2002 5.563 5.999 5.238 5.957 29,914 -0.05(-0.79%)
Oct 21, 2002 6.035 6.130 5.773 6.004 23,341 -0.09(-1.46%)
Oct 18, 2002 5.689 6.177 5.689 6.093 39,822 +0.43(+7.50%)
Oct 17, 2002 5.542 5.668 5.542 5.668 34,106 +0.06(+1.12%)
Oct 16, 2002 5.568 5.747 5.484 5.605 20,197 +0.03(+0.56%)
Oct 15, 2002 5.374 5.574 5.353 5.574 38,870 +0.35(+6.63%)
Oct 14, 2002 5.248 5.274 5.117 5.227 12,194 +0.14(+2.79%)
Oct 11, 2002 4.980 5.117 4.697 5.086 29,533 +0.37(+7.79%)
Oct 10, 2002 4.692 4.902 4.692 4.718 7,049 +0.03(+0.55%)
Oct 09, 2002 4.996 4.996 4.692 4.692 47,253 -0.40(-7.81%)
Oct 08, 2002 5.138 5.143 4.933 5.090 18,482 -0.14(-2.73%)
Oct 07, 2002 4.991 5.264 4.933 5.233 106,130 +0.25(+4.95%)
Oct 04, 2002 5.248 5.248 4.986 4.986 31,439 -0.24(-4.52%)
Oct 03, 2002 5.112 5.248 5.112 5.222 91,840 +0.07(+1.43%)
Oct 02, 2002 5.096 5.248 5.065 5.149 35,440 -0.07(-1.41%)
Oct 01, 2002 5.253 5.267 5.102 5.222 49,730 -0.10(-1.87%)
Sep 30, 2002 5.379 5.379 5.233 5.322 17,910 -0.14(-2.50%)
Sep 27, 2002 5.400 5.584 5.400 5.458 74,119 -0.07(-1.23%)
Sep 26, 2002 5.274 5.474 5.248 5.526 21,721 +0.20(+3.74%)
Sep 25, 2002 5.274 5.484 5.212 5.327 59,257 +0.05(+0.99%)
Sep 24, 2002 5.253 5.305 5.201 5.274 231,315 +0.00(+0.00%)
Sep 23, 2002 5.327 5.327 5.253 5.274 123,279 -0.09(-1.76%)
Sep 20, 2002 5.406 5.432 5.301 5.369 129,185 +0.10(+1.89%)
Sep 19, 2002 5.458 5.458 5.248 5.269 64,211 -0.20(-3.65%)
Sep 18, 2002 5.610 5.610 5.442 5.469 146,524 -0.19(-3.34%)
Sep 17, 2002 5.458 5.668 5.432 5.658 28,962 +0.20(+3.65%)
Sep 16, 2002 5.427 5.563 5.311 5.458 40,013 +0.03(+0.58%)
Sep 13, 2002 5.280 5.427 5.222 5.427 60,782 +0.14(+2.68%)
Sep 12, 2002 5.379 5.379 5.248 5.285 45,538 +0.01(+0.20%)
Sep 11, 2002 5.170 5.327 5.107 5.274 97,746 +0.10(+2.03%)
Sep 10, 2002 5.190 5.243 5.054 5.170 612,203 +0.12(+2.28%)
Sep 09, 2002 5.044 5.128 4.960 5.054 42,109 -0.12(-2.23%)
Sep 06, 2002 4.996 5.196 4.996 5.170 68,022 +0.13(+2.60%)
Sep 05, 2002 5.311 5.316 4.970 5.038 97,175 -0.21(-4.00%)
Sep 04, 2002 5.154 5.248 5.012 5.248 43,521 +0.25(+4.93%)
Sep 03, 2002 5.122 5.122 4.986 5.002 57,352 -0.12(-2.36%)
Aug 30, 2002 5.316 5.316 5.118 5.122 44,205 -0.10(-1.91%)
Aug 29, 2002 5.243 5.332 5.170 5.222 58,305 +0.05(+1.02%)
Aug 28, 2002 5.130 5.243 4.986 5.170 48,587 +0.16(+3.14%)
Aug 27, 2002 5.238 5.248 4.991 5.012 36,202 -0.16(-3.05%)
Aug 26, 2002 5.248 5.248 5.117 5.170 90,479 +0.00(+0.00%)
Aug 23, 2002 5.327 5.353 5.149 5.170 183,489 -0.18(-3.43%)
Aug 22, 2002 5.274 5.379 5.248 5.353 42,871 -0.03(-0.49%)
Aug 21, 2002 5.432 5.432 5.248 5.379 213,975 +0.08(+1.49%)
Aug 20, 2002 5.306 5.348 5.301 5.301 51,064 +0.05(+1.00%)
Aug 16, 2002 4.907 5.248 4.855 5.248 466,726 +0.39(+8.11%)
Aug 15, 2002 5.904 5.910 4.671 4.855 731,633 -1.05(-17.78%)
Aug 14, 2002 5.962 6.062 5.826 5.904 176,058 -0.07(-1.23%)
Aug 13, 2002 6.093 6.219 5.978 5.978 134,139 -0.06(-0.96%)
Aug 12, 2002 6.041 6.072 5.973 6.035 48,206 -0.26(-4.17%)
Aug 07, 2002 6.188 6.319 6.167 6.298 1,009,859 +0.12(+1.87%)
Aug 06, 2002 6.083 6.182 6.046 6.182 60,972 +0.14(+2.26%)
Aug 05, 2002 6.041 6.167 6.041 6.046 5,169 -0.04(-0.69%)
Aug 02, 2002 6.865 6.954 6.088 6.088 29,533 -0.78(-11.38%)
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.