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 (%)
Sep 30, 2004 6.639 6.849 6.606 6.849 55,180 +0.25(+3.78%)
Sep 29, 2004 6.468 6.600 6.429 6.600 27,132 +0.14(+2.13%)
Sep 28, 2004 6.350 6.475 6.350 6.462 17,072 +0.15(+2.39%)
Sep 27, 2004 6.265 6.396 6.239 6.311 46,644 -0.07(-1.13%)
Sep 24, 2004 6.403 6.449 6.383 6.383 35,973 +0.03(+0.52%)
Sep 23, 2004 6.573 6.573 6.331 6.350 159,138 -0.08(-1.22%)
Sep 22, 2004 6.501 6.587 6.252 6.429 36,736 -0.12(-1.80%)
Sep 21, 2004 6.580 6.606 6.436 6.547 28,352 +0.00(+0.00%)
Sep 20, 2004 6.488 6.593 6.265 6.547 41,461 +0.01(+0.20%)
Sep 17, 2004 6.423 6.659 6.173 6.534 136,121 +0.01(+0.20%)
Sep 16, 2004 6.521 6.639 6.436 6.521 71,033 -0.04(-0.60%)
Sep 15, 2004 6.560 6.613 6.495 6.560 197,398 -0.07(-0.99%)
Sep 14, 2004 6.528 6.659 6.383 6.626 53,198 +0.08(+1.20%)
Sep 13, 2004 6.652 6.665 6.370 6.547 61,429 -0.10(-1.48%)
Sep 10, 2004 6.560 6.672 6.547 6.646 18,901 +0.05(+0.80%)
Sep 09, 2004 6.488 6.593 6.383 6.593 99,233 +0.37(+5.90%)
Sep 08, 2004 6.390 6.436 6.199 6.226 20,730 -0.11(-1.76%)
Sep 07, 2004 6.560 6.560 6.193 6.337 212,794 -0.12(-1.93%)
Sep 03, 2004 6.606 6.659 6.291 6.462 14,785 -0.09(-1.30%)
Sep 02, 2004 6.219 6.606 6.173 6.547 37,193 +0.10(+1.53%)
Sep 01, 2004 6.304 6.619 6.245 6.449 82,922 +0.18(+2.93%)
Aug 31, 2004 6.173 6.455 6.088 6.265 20,578 +0.10(+1.60%)
Aug 30, 2004 6.403 6.475 6.147 6.167 27,590 -0.18(-2.89%)
Aug 27, 2004 5.885 6.462 5.885 6.350 37,040 +0.30(+4.99%)
Aug 26, 2004 5.885 6.101 5.865 6.049 49,845 +0.20(+3.48%)
Aug 25, 2004 5.681 5.845 5.576 5.845 581,831 +0.27(+4.82%)
Aug 24, 2004 5.878 5.904 5.511 5.576 146,334 -0.07(-1.16%)
Aug 23, 2004 6.003 6.003 5.642 5.642 31,096 -0.26(-4.34%)
Aug 20, 2004 5.858 5.970 5.740 5.898 28,184 +0.10(+1.70%)
Aug 19, 2004 6.095 6.199 5.747 5.799 189,929 -0.19(-3.18%)
Aug 18, 2004 5.826 6.029 5.747 5.990 50,912 +0.14(+2.47%)
Aug 17, 2004 5.983 6.180 5.839 5.845 54,418 +0.02(+0.28%)
Aug 16, 2004 5.773 6.180 5.773 5.829 24,084 +0.15(+2.72%)
Aug 13, 2004 5.694 5.707 5.589 5.675 57,619 +0.10(+1.88%)
Aug 12, 2004 5.904 5.904 5.530 5.570 60,820 -0.04(-0.70%)
Aug 11, 2004 5.589 5.701 5.524 5.609 147,248 -0.03(-0.58%)
Aug 10, 2004 5.583 5.753 5.583 5.642 57,466 +0.07(+1.18%)
Aug 09, 2004 5.773 5.885 5.576 5.576 104,568 -0.01(-0.23%)
Aug 06, 2004 5.773 5.931 5.589 5.589 234,287 -0.22(-3.73%)
Aug 05, 2004 5.976 5.990 5.806 5.806 177,430 -0.07(-1.12%)
Aug 04, 2004 6.035 6.035 5.871 5.871 1,009,707 -0.16(-2.61%)
Aug 03, 2004 6.573 6.718 6.009 6.029 402,724 -0.67(-9.99%)
Aug 02, 2004 6.672 6.816 6.600 6.698 66,002 -0.12(-1.73%)
Jul 30, 2004 7.000 7.052 6.770 6.816 21,950 -0.16(-2.35%)
Jul 29, 2004 7.184 7.184 6.731 6.980 35,059 +0.00(+0.00%)
Jul 28, 2004 6.665 7.210 6.442 6.980 47,406 +0.28(+4.11%)
Jul 27, 2004 6.022 6.731 6.022 6.705 67,832 +0.68(+11.33%)
Jul 26, 2004 6.154 6.449 6.003 6.022 94,660 -0.23(-3.67%)
Jul 23, 2004 6.475 6.547 6.075 6.252 37,803 -0.28(-4.22%)
Jul 22, 2004 6.737 6.737 6.331 6.528 45,119 +0.05(+0.71%)
Jul 21, 2004 6.678 6.856 6.396 6.482 68,899 -0.25(-3.70%)
Jul 20, 2004 6.567 6.731 6.547 6.731 36,888 +0.15(+2.29%)
Jul 19, 2004 6.495 6.737 6.495 6.580 62,496 +0.05(+0.70%)
Jul 16, 2004 6.705 6.764 6.501 6.534 79,264 -0.09(-1.39%)
Jul 15, 2004 6.770 6.770 6.547 6.626 28,809 +0.04(+0.60%)
Jul 14, 2004 6.521 6.724 6.475 6.587 27,590 +0.03(+0.40%)
Jul 13, 2004 6.396 6.606 6.396 6.560 41,004 +0.21(+3.31%)
Jul 12, 2004 6.796 6.796 6.003 6.350 1,306,491 +0.07(+1.15%)
Jul 09, 2004 6.232 6.416 6.232 6.278 20,578 +0.05(+0.74%)
Jul 08, 2004 6.560 6.646 6.213 6.232 137,340 -0.41(-6.13%)
Jul 07, 2004 6.790 6.849 6.626 6.639 53,046 -0.22(-3.25%)
Jul 06, 2004 7.085 7.161 6.777 6.862 19,663 -0.23(-3.24%)
Jul 02, 2004 7.033 7.275 6.882 7.092 56,552 +0.01(+0.09%)
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.