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 )

16.07 +0.20 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2003 5.626 5.626 5.390 5.390 20,959 -0.07(-1.25%)
Aug 28, 2003 5.454 5.651 5.320 5.458 33,725 +0.08(+1.56%)
Aug 27, 2003 5.248 5.420 5.227 5.374 79,455 +0.13(+2.40%)
Aug 26, 2003 5.452 5.452 5.038 5.248 80,788 -0.27(-4.94%)
Aug 25, 2003 5.584 5.651 5.185 5.521 52,017 -0.05(-0.98%)
Aug 22, 2003 5.668 5.668 5.483 5.576 102,319 +0.03(+0.45%)
Aug 21, 2003 5.563 5.668 5.454 5.551 119,658 -0.01(-0.15%)
Aug 20, 2003 5.597 5.660 5.450 5.559 62,687 -0.15(-2.65%)
Aug 19, 2003 5.290 5.710 5.181 5.710 147,668 +0.46(+8.80%)
Aug 18, 2003 5.234 5.458 5.131 5.248 25,913 +0.10(+2.04%)
Aug 15, 2003 5.097 5.311 5.080 5.143 20,387 +0.03(+0.57%)
Aug 14, 2003 5.106 5.114 5.038 5.114 207,688 +0.17(+3.48%)
Aug 13, 2003 5.038 5.110 4.942 4.942 21,912 -0.10(-1.92%)
Aug 12, 2003 4.984 5.038 4.854 5.038 24,198 +0.13(+2.65%)
Aug 11, 2003 5.001 5.009 4.891 4.908 126,327 -0.03(-0.60%)
Aug 08, 2003 4.933 4.988 4.933 4.938 48,778 +0.00(+0.00%)
Aug 07, 2003 4.917 5.038 4.912 4.938 35,630 +0.03(+0.51%)
Aug 06, 2003 4.912 5.022 4.828 4.912 21,721 -0.01(-0.26%)
Aug 05, 2003 5.028 5.030 4.921 4.925 48,397 -0.11(-2.25%)
Aug 04, 2003 5.038 5.038 4.904 5.038 76,787 +0.03(+0.50%)
Aug 01, 2003 5.034 5.034 4.933 5.013 79,073 +0.06(+1.27%)
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%)
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.