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 31, 2003 4.795 5.013 4.740 4.950 30,867 +0.02(+0.43%)
Jul 30, 2003 4.959 4.959 4.694 4.929 17,720 +0.17(+3.53%)
Jul 29, 2003 4.908 4.963 4.669 4.761 19,244 +0.02(+0.44%)
Jul 28, 2003 4.828 4.862 4.660 4.740 21,530 +0.11(+2.36%)
Jul 25, 2003 4.820 4.820 4.631 4.631 30,486 +0.01(+0.18%)
Jul 24, 2003 4.828 4.828 4.618 4.623 16,195 -0.05(-1.08%)
Jul 23, 2003 4.522 4.686 4.522 4.673 29,152 +0.05(+1.18%)
Jul 22, 2003 4.522 4.665 4.409 4.618 47,253 +0.04(+0.82%)
Jul 21, 2003 4.702 4.757 4.513 4.581 10,289 -0.16(-3.37%)
Jul 18, 2003 4.702 4.778 4.660 4.740 8,574 +0.00(+0.00%)
Jul 17, 2003 5.080 5.080 4.665 4.740 22,483 -0.26(-5.21%)
Jul 16, 2003 4.933 5.034 4.828 5.001 15,243 +0.28(+5.87%)
Jul 15, 2003 4.982 4.982 4.513 4.723 37,155 -0.26(-5.22%)
Jul 14, 2003 4.828 5.038 4.828 4.984 78,883 +0.13(+2.77%)
Jul 11, 2003 4.807 4.946 4.799 4.849 13,158 -0.04(-0.76%)
Jul 10, 2003 5.038 5.038 4.761 4.887 81,741 -0.10(-1.95%)
Jul 09, 2003 5.017 5.038 4.938 4.984 37,345 -0.05(-1.00%)
Jul 08, 2003 5.034 5.043 4.912 5.034 26,103 -0.01(-0.17%)
Jul 07, 2003 5.085 5.114 4.933 5.043 32,010 +0.10(+1.95%)
Jul 03, 2003 4.923 5.017 4.849 4.946 9,717 +0.05(+0.94%)
Jul 02, 2003 4.896 5.051 4.660 4.900 33,725 +0.29(+6.19%)
Jul 01, 2003 4.656 4.996 4.539 4.614 42,490 -0.05(-0.99%)
Jun 30, 2003 4.896 5.043 4.593 4.660 90,125 -0.13(-2.72%)
Jun 27, 2003 4.980 5.059 4.795 4.791 29,152 -0.13(-2.56%)
Jun 26, 2003 4.564 4.980 4.455 4.917 21,530 +0.40(+8.93%)
Jun 25, 2003 4.581 4.833 4.509 4.513 27,818 -0.08(-1.74%)
Jun 24, 2003 4.545 4.925 4.542 4.593 38,870 +0.12(+2.63%)
Jun 23, 2003 4.900 5.059 4.476 4.476 35,440 -0.54(-10.72%)
Jun 20, 2003 5.097 5.110 4.967 5.013 22,674 +0.12(+2.49%)
Jun 19, 2003 5.038 5.047 4.879 4.891 29,914 -0.18(-3.56%)
Jun 18, 2003 5.261 5.290 5.043 5.072 61,734 -0.34(-6.21%)
Jun 17, 2003 5.374 5.425 5.261 5.408 32,582 -0.01(-0.16%)
Jun 16, 2003 5.500 5.509 5.387 5.416 68,213 -0.10(-1.83%)
Jun 13, 2003 5.664 5.664 5.504 5.517 31,820 -0.05(-0.98%)
Jun 12, 2003 5.374 5.727 5.374 5.572 23,436 +0.21(+3.83%)
Jun 11, 2003 5.374 5.416 5.261 5.366 35,440 -0.07(-1.24%)
Jun 10, 2003 5.299 5.450 5.248 5.433 50,683 +0.23(+4.35%)
Jun 09, 2003 5.089 5.374 5.064 5.206 31,439 +0.10(+2.06%)
Jun 06, 2003 5.210 5.349 5.101 5.101 17,529 -0.15(-2.80%)
Jun 05, 2003 5.240 5.324 5.240 5.248 31,057 +0.00(+0.00%)
Jun 04, 2003 5.147 5.248 5.139 5.248 74,882 +0.18(+3.56%)
Jun 03, 2003 5.038 5.068 4.929 5.068 50,874 +0.13(+2.64%)
Jun 02, 2003 5.097 5.118 4.833 4.938 70,690 -0.08(-1.59%)
May 30, 2003 5.038 5.101 4.963 5.017 44,205 +0.06(+1.27%)
May 29, 2003 4.896 5.106 4.896 4.954 34,297 -0.05(-0.92%)
May 28, 2003 5.017 5.210 5.001 5.001 36,011 +0.04(+0.76%)
May 27, 2003 4.820 5.080 4.602 4.963 74,119 +0.13(+2.78%)
May 23, 2003 4.635 4.896 4.614 4.828 8,002 +0.11(+2.40%)
May 22, 2003 4.497 4.719 4.497 4.715 12,385 -0.00(-0.09%)
May 21, 2003 4.765 4.845 4.488 4.719 58,876 -0.05(-1.06%)
May 20, 2003 4.980 5.009 4.770 4.770 87,076 -0.20(-3.97%)
May 19, 2003 5.038 5.118 4.959 4.967 22,864 -0.11(-2.15%)
May 16, 2003 4.732 5.139 4.728 5.076 78,311 +0.11(+2.28%)
May 15, 2003 4.992 5.017 4.879 4.963 23,245 +0.09(+1.90%)
May 14, 2003 5.013 5.013 4.799 4.870 43,443 -0.11(-2.27%)
May 13, 2003 4.996 5.017 4.904 4.983 51,826 +0.08(+1.53%)
May 12, 2003 4.963 5.038 4.786 4.908 53,541 +0.01(+0.26%)
May 09, 2003 4.786 4.971 4.786 4.896 27,247 +0.11(+2.28%)
May 08, 2003 4.568 4.803 4.568 4.786 45,920 +0.28(+6.24%)
May 07, 2003 4.480 4.560 4.413 4.505 20,578 +0.03(+0.66%)
May 06, 2003 4.534 4.660 4.438 4.476 44,967 -0.04(-0.93%)
May 05, 2003 4.568 4.677 4.484 4.518 23,626 -0.05(-1.10%)
May 02, 2003 4.513 4.719 4.484 4.568 35,630 +0.17(+3.82%)
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.