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 )

16.04 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 3.552 3.651 3.552 3.596 101,078 +0.06(+1.69%)
Mar 28, 2003 3.445 3.564 3.405 3.536 28,591 -0.01(-0.22%)
Mar 27, 2003 3.278 3.556 3.274 3.544 103,494 -0.01(-0.34%)
Mar 26, 2003 3.584 3.778 3.552 3.556 34,028 -0.17(-4.58%)
Mar 25, 2003 3.552 3.775 3.552 3.727 1,490,000 +0.16(+4.45%)
Mar 24, 2003 3.639 3.639 3.552 3.568 5,454 -0.04(-1.21%)
Mar 21, 2003 3.933 3.935 3.552 3.612 131,430 +0.01(+0.22%)
Mar 20, 2003 3.576 3.651 3.576 3.604 11,879 -0.07(-1.95%)
Mar 19, 2003 3.763 3.767 3.631 3.675 19,732 -0.12(-3.14%)
Mar 18, 2003 3.496 3.874 3.477 3.794 220,838 +0.32(+9.27%)
Mar 17, 2003 3.655 3.771 3.459 3.473 87,444 +0.03(+0.81%)
Mar 14, 2003 3.624 3.671 3.445 3.445 23,558 -0.13(-3.67%)
Mar 13, 2003 3.612 3.707 3.461 3.576 54,968 -0.04(-1.10%)
Mar 12, 2003 3.675 3.695 3.377 3.616 98,460 -0.06(-1.62%)
Mar 11, 2003 3.775 3.914 3.393 3.675 129,267 -0.10(-2.63%)
Mar 10, 2003 3.786 3.842 3.775 3.775 16,309 -0.04(-1.04%)
Mar 07, 2003 3.818 3.882 3.759 3.814 19,732 -0.01(-0.21%)
Mar 06, 2003 3.898 3.961 3.778 3.822 30,202 -0.17(-4.28%)
Mar 05, 2003 3.830 4.053 3.830 3.993 17,316 -0.15(-3.64%)
Mar 04, 2003 3.775 4.223 3.775 4.144 63,022 +0.15(+3.68%)
Mar 03, 2003 4.072 4.072 3.683 3.997 35,639 -0.02(-0.49%)
Feb 28, 2003 4.013 4.092 3.973 4.017 43,089 +0.02(+0.40%)
Feb 27, 2003 3.937 4.001 3.937 4.001 21,745 +0.04(+1.00%)
Feb 26, 2003 3.973 3.989 3.854 3.961 28,793 +0.04(+0.91%)
Feb 25, 2003 3.834 3.945 3.834 3.925 63,425 +0.07(+1.86%)
Feb 24, 2003 3.838 3.898 3.775 3.854 163,295 +0.02(+0.52%)
Feb 21, 2003 3.850 4.005 3.802 3.834 58,995 -0.04(-1.03%)
Feb 20, 2003 3.914 3.914 3.794 3.874 78,929 +0.03(+0.83%)
Feb 19, 2003 3.794 3.918 3.755 3.842 100,877 +0.08(+2.11%)
Feb 18, 2003 3.735 3.767 3.731 3.763 78,728 +0.03(+0.74%)
Feb 14, 2003 3.735 3.794 3.735 3.735 20,135 -0.00(-0.01%)
Feb 13, 2003 3.735 3.782 3.735 3.735 10,067 -0.02(-0.52%)
Feb 12, 2003 3.814 3.822 3.755 3.755 40,672 -0.02(-0.53%)
Feb 11, 2003 3.775 3.874 3.735 3.775 26,779 -0.03(-0.83%)
Feb 10, 2003 3.902 3.902 3.775 3.806 40,672 +0.00(+0.10%)
Feb 07, 2003 3.973 4.053 3.802 3.802 25,571 -0.11(-2.74%)
Feb 06, 2003 3.969 4.009 3.854 3.910 83,560 -0.06(-1.50%)
Feb 05, 2003 3.981 4.013 3.914 3.969 36,041 -0.00(-0.10%)
Feb 04, 2003 3.973 4.072 3.914 3.973 66,848 +0.02(+0.60%)
Feb 03, 2003 4.009 4.017 3.949 3.949 103,494 -0.05(-1.29%)
Jan 31, 2003 4.021 4.076 3.937 4.001 43,894 -0.11(-2.60%)
Jan 30, 2003 4.012 4.184 3.953 4.108 135,006 +0.11(+2.67%)
Jan 29, 2003 3.973 4.025 3.953 4.001 22,551 -0.02(-0.49%)
Jan 28, 2003 3.918 4.069 3.918 4.021 81,547 +0.11(+2.74%)
Jan 27, 2003 4.013 4.061 3.914 3.914 161,685 -0.01(-0.20%)
Jan 24, 2003 4.450 4.466 3.921 3.921 83,762 -0.51(-11.56%)
Jan 23, 2003 4.808 4.887 4.414 4.434 60,405 -0.25(-5.42%)
Jan 22, 2003 4.653 4.768 4.649 4.688 93,225 -0.06(-1.26%)
Jan 21, 2003 4.847 4.847 4.680 4.748 38,659 -0.10(-2.05%)
Jan 17, 2003 4.847 4.875 4.808 4.847 65,439 +0.00(+0.00%)
Jan 16, 2003 4.994 4.994 4.831 4.847 58,190 -0.08(-1.69%)
Jan 15, 2003 5.062 5.125 4.931 4.931 15,906 -0.14(-2.67%)
Jan 14, 2003 4.974 5.066 4.970 5.066 21,544 +0.04(+0.71%)
Jan 13, 2003 4.970 5.133 4.970 5.030 15,302 +0.06(+1.12%)
Jan 10, 2003 5.030 5.066 4.966 4.974 38,458 -0.03(-0.63%)
Jan 09, 2003 4.970 5.109 4.958 5.006 28,591 +0.13(+2.61%)
Jan 08, 2003 5.123 5.123 4.792 4.879 103,293 -0.20(-3.84%)
Jan 07, 2003 5.407 5.407 5.074 5.074 26,981 -0.27(-5.05%)
Jan 06, 2003 5.443 5.443 5.165 5.344 100,474 -0.04(-0.81%)
Jan 03, 2003 5.435 5.606 5.384 5.388 57,989 -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.