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 (%)
Jan 30, 2004 9.073 9.152 8.955 9.014 46,644 -0.07(-0.79%)
Jan 29, 2004 8.692 9.086 8.692 9.086 108,226 +0.23(+2.60%)
Jan 28, 2004 9.276 9.276 8.679 8.856 98,165 -0.17(-1.90%)
Jan 27, 2004 9.165 9.204 8.988 9.027 58,228 -0.16(-1.71%)
Jan 26, 2004 9.145 9.203 8.975 9.184 56,552 +0.04(+0.43%)
Jan 23, 2004 9.375 9.375 8.876 9.145 118,134 -0.04(-0.43%)
Jan 22, 2004 9.440 9.703 9.184 9.184 1,017,481 -0.24(-2.57%)
Jan 21, 2004 9.152 9.447 8.935 9.427 471,775 +0.64(+7.32%)
Jan 20, 2004 8.712 8.876 8.568 8.784 53,198 +0.26(+3.08%)
Jan 16, 2004 8.712 8.712 8.371 8.522 37,955 -0.01(-0.08%)
Jan 15, 2004 8.528 8.640 8.397 8.528 39,504 -0.05(-0.61%)
Jan 14, 2004 8.817 8.876 8.528 8.581 47,987 -0.18(-2.02%)
Jan 13, 2004 8.729 8.758 8.496 8.758 108,107 +0.06(+0.68%)
Jan 12, 2004 8.856 9.224 8.653 8.699 48,238 +0.08(+0.98%)
Jan 09, 2004 8.856 9.165 8.614 8.614 24,706 -0.50(-5.53%)
Jan 08, 2004 8.909 9.184 8.686 9.119 41,386 +0.26(+2.96%)
Jan 07, 2004 8.771 8.889 8.594 8.856 36,284 +0.01(+0.15%)
Jan 06, 2004 8.975 9.119 8.824 8.843 24,084 -0.25(-2.74%)
Jan 05, 2004 8.975 9.093 8.489 9.093 55,485 +0.24(+2.67%)
Jan 02, 2004 8.955 8.988 8.706 8.856 45,272 +0.00(+0.00%)
Dec 31, 2003 8.548 8.942 8.437 8.856 119,811 +0.12(+1.35%)
Dec 30, 2003 8.312 8.738 8.246 8.738 73,499 +0.30(+3.58%)
Dec 29, 2003 8.050 8.528 7.892 8.437 82,271 +0.39(+4.89%)
Dec 26, 2003 7.954 8.043 7.886 8.043 9,289 +0.07(+0.82%)
Dec 24, 2003 8.062 8.063 7.977 7.977 5,853 -0.09(-1.14%)
Dec 23, 2003 7.958 8.109 7.669 8.069 35,612 +0.35(+4.59%)
Dec 22, 2003 8.450 8.450 7.636 7.715 28,542 -0.20(-2.57%)
Dec 19, 2003 8.227 8.325 7.626 7.918 84,186 -0.15(-1.87%)
Dec 18, 2003 7.610 8.128 7.610 8.069 11,532 +0.16(+2.07%)
Dec 17, 2003 7.453 7.905 7.413 7.905 66,202 +0.03(+0.42%)
Dec 16, 2003 7.413 7.872 7.283 7.872 25,436 +0.23(+3.00%)
Dec 15, 2003 8.200 8.266 7.610 7.643 29,004 -0.39(-4.82%)
Dec 12, 2003 7.958 8.135 7.597 8.030 25,695 +0.12(+1.58%)
Dec 11, 2003 7.781 8.004 7.420 7.905 70,575 +0.35(+4.60%)
Dec 10, 2003 7.728 7.787 7.544 7.557 10,359 -0.18(-2.37%)
Dec 09, 2003 8.181 8.200 7.735 7.741 17,311 -0.41(-5.07%)
Dec 08, 2003 7.813 8.161 7.715 8.154 41,484 +0.35(+4.45%)
Dec 05, 2003 7.932 7.912 7.708 7.807 12,296 -0.13(-1.58%)
Dec 04, 2003 7.872 7.932 7.492 7.932 27,407 +0.25(+3.25%)
Dec 03, 2003 7.872 7.964 7.682 7.682 55,072 -0.19(-2.42%)
Dec 02, 2003 7.997 7.997 7.859 7.872 31,033 -0.10(-1.23%)
Dec 01, 2003 7.912 8.102 7.866 7.971 39,999 -0.13(-1.62%)
Nov 28, 2003 8.063 8.168 7.872 8.102 19,604 +0.16(+1.98%)
Nov 26, 2003 8.430 8.430 7.807 7.945 46,532 -0.21(-2.58%)
Nov 25, 2003 7.971 8.378 7.538 8.155 64,106 +0.19(+2.40%)
Nov 24, 2003 7.334 7.971 7.334 7.964 73,792 +0.51(+6.87%)
Nov 21, 2003 7.453 7.544 7.439 7.453 34,573 +0.30(+4.22%)
Nov 20, 2003 7.147 7.407 7.105 7.151 43,883 -0.22(-3.02%)
Nov 19, 2003 6.987 7.380 6.757 7.374 57,090 +0.62(+9.13%)
Nov 18, 2003 6.810 7.282 6.757 6.757 26,257 -0.30(-4.19%)
Nov 17, 2003 6.934 7.295 6.685 7.052 66,661 +1.09(+18.29%)
Nov 14, 2003 6.441 6.466 5.962 5.962 49,313 -0.26(-4.12%)
Nov 13, 2003 6.080 6.415 6.080 6.218 85,112 +0.07(+1.09%)
Nov 12, 2003 5.996 6.311 5.996 6.151 32,104 +0.13(+2.16%)
Nov 11, 2003 6.275 6.275 6.004 6.021 21,188 -0.17(-2.78%)
Nov 10, 2003 6.504 6.504 6.193 6.193 21,641 -0.11(-1.80%)
Nov 07, 2003 6.424 6.760 6.306 6.306 59,520 +0.09(+1.42%)
Nov 06, 2003 6.537 6.537 6.218 6.218 50,630 -0.25(-3.83%)
Nov 05, 2003 6.298 6.466 6.298 6.466 82,006 +0.06(+0.92%)
Nov 04, 2003 6.378 6.596 6.378 6.407 31,852 -0.11(-1.68%)
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.