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 31, 2003 3.766 3.871 3.766 3.813 95,330 +0.06(+1.69%)
Mar 28, 2003 3.653 3.779 3.610 3.749 26,965 -0.01(-0.22%)
Mar 27, 2003 3.475 3.770 3.471 3.758 97,609 -0.01(-0.34%)
Mar 26, 2003 3.800 4.006 3.766 3.770 32,093 -0.18(-4.58%)
Mar 25, 2003 3.766 4.002 3.766 3.952 1,405,267 +0.17(+4.45%)
Mar 24, 2003 3.859 3.859 3.767 3.783 5,144 -0.05(-1.21%)
Mar 21, 2003 4.171 4.173 3.766 3.829 123,955 +0.01(+0.22%)
Mar 20, 2003 3.791 3.871 3.791 3.821 11,204 -0.08(-1.95%)
Mar 19, 2003 3.989 3.994 3.850 3.897 18,610 -0.13(-3.14%)
Mar 18, 2003 3.707 4.107 3.686 4.023 208,279 +0.34(+9.27%)
Mar 17, 2003 3.876 3.998 3.668 3.682 82,472 +0.03(+0.81%)
Mar 14, 2003 3.842 3.893 3.652 3.652 22,218 -0.14(-3.67%)
Mar 13, 2003 3.829 3.930 3.669 3.791 51,842 -0.04(-1.10%)
Mar 12, 2003 3.897 3.918 3.581 3.834 92,861 -0.06(-1.62%)
Mar 11, 2003 4.002 4.150 3.598 3.897 121,916 -0.11(-2.63%)
Mar 10, 2003 4.015 4.074 4.002 4.002 15,381 -0.04(-1.04%)
Mar 07, 2003 4.048 4.116 3.985 4.044 18,610 -0.01(-0.21%)
Mar 06, 2003 4.133 4.200 4.006 4.053 28,485 -0.18(-4.28%)
Mar 05, 2003 4.061 4.297 4.061 4.234 16,331 -0.16(-3.64%)
Mar 04, 2003 4.002 4.478 4.002 4.394 59,439 +0.16(+3.68%)
Mar 03, 2003 4.318 4.318 3.905 4.238 33,612 -0.02(-0.49%)
Feb 28, 2003 4.255 4.339 4.213 4.259 40,638 +0.02(+0.40%)
Feb 27, 2003 4.175 4.242 4.175 4.242 20,509 +0.04(+1.00%)
Feb 26, 2003 4.213 4.230 4.086 4.200 27,155 +0.04(+0.91%)
Feb 25, 2003 4.065 4.183 4.065 4.162 59,818 +0.08(+1.86%)
Feb 24, 2003 4.069 4.133 4.002 4.086 154,009 +0.02(+0.52%)
Feb 21, 2003 4.082 4.246 4.032 4.065 55,641 -0.04(-1.03%)
Feb 20, 2003 4.150 4.150 4.023 4.107 74,441 +0.03(+0.83%)
Feb 19, 2003 4.023 4.154 3.981 4.074 95,140 +0.08(+2.11%)
Feb 18, 2003 3.960 3.994 3.956 3.989 74,251 +0.03(+0.74%)
Feb 14, 2003 3.960 4.023 3.960 3.960 18,990 -0.00(-0.01%)
Feb 13, 2003 3.960 4.011 3.960 3.960 9,495 -0.02(-0.52%)
Feb 12, 2003 4.044 4.053 3.981 3.981 38,360 -0.02(-0.53%)
Feb 11, 2003 4.002 4.107 3.960 4.002 25,256 -0.03(-0.84%)
Feb 10, 2003 4.137 4.137 4.002 4.036 38,360 +0.00(+0.10%)
Feb 07, 2003 4.213 4.297 4.032 4.032 24,117 -0.11(-2.74%)
Feb 06, 2003 4.209 4.251 4.086 4.145 78,808 -0.06(-1.50%)
Feb 05, 2003 4.221 4.255 4.150 4.209 33,992 -0.00(-0.10%)
Feb 04, 2003 4.213 4.318 4.150 4.213 63,047 +0.03(+0.60%)
Feb 03, 2003 4.251 4.259 4.187 4.187 97,609 -0.05(-1.29%)
Jan 31, 2003 4.263 4.322 4.175 4.242 41,398 -0.11(-2.60%)
Jan 30, 2003 4.254 4.436 4.192 4.356 127,328 +0.11(+2.67%)
Jan 29, 2003 4.213 4.267 4.192 4.242 21,268 -0.02(-0.49%)
Jan 28, 2003 4.154 4.314 4.154 4.263 76,909 +0.11(+2.74%)
Jan 27, 2003 4.255 4.305 4.150 4.150 152,490 -0.01(-0.20%)
Jan 24, 2003 4.718 4.735 4.158 4.158 78,998 -0.54(-11.56%)
Jan 23, 2003 5.097 5.182 4.680 4.701 56,970 -0.27(-5.42%)
Jan 22, 2003 4.933 5.055 4.929 4.971 87,924 -0.06(-1.26%)
Jan 21, 2003 5.140 5.140 4.963 5.034 36,460 -0.11(-2.05%)
Jan 17, 2003 5.140 5.169 5.097 5.140 61,717 +0.00(+0.00%)
Jan 16, 2003 5.295 5.295 5.123 5.140 54,881 -0.09(-1.69%)
Jan 15, 2003 5.367 5.434 5.228 5.228 15,002 -0.14(-2.67%)
Jan 14, 2003 5.274 5.371 5.270 5.371 20,319 +0.04(+0.71%)
Jan 13, 2003 5.270 5.443 5.270 5.333 14,432 +0.06(+1.12%)
Jan 10, 2003 5.333 5.371 5.266 5.274 36,271 -0.03(-0.63%)
Jan 09, 2003 5.270 5.418 5.257 5.308 26,965 +0.13(+2.61%)
Jan 08, 2003 5.432 5.432 5.081 5.173 97,419 -0.21(-3.84%)
Jan 07, 2003 5.734 5.734 5.380 5.380 25,446 -0.29(-5.05%)
Jan 06, 2003 5.771 5.771 5.477 5.666 94,760 -0.05(-0.81%)
Jan 03, 2003 5.763 5.944 5.708 5.712 54,691 -0.05(-0.88%)
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.