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 (%)
Nov 30, 2004 6.764 6.764 6.508 6.521 184,137 -0.14(-2.17%)
Nov 29, 2004 6.796 6.836 6.567 6.665 159,900 +0.03(+0.50%)
Nov 26, 2004 6.685 6.810 6.580 6.632 58,228 -0.07(-1.09%)
Nov 24, 2004 6.888 6.934 6.692 6.705 96,184 -0.09(-1.35%)
Nov 23, 2004 6.836 6.836 6.731 6.796 105,330 +0.01(+0.19%)
Nov 22, 2004 6.888 6.974 6.613 6.783 154,718 -0.10(-1.52%)
Nov 19, 2004 6.974 7.216 6.888 6.888 137,036 -0.14(-1.96%)
Nov 18, 2004 7.151 7.151 6.974 7.026 91,916 +0.07(+1.04%)
Nov 17, 2004 7.177 7.243 6.954 6.954 240,994 -0.07(-0.93%)
Nov 16, 2004 7.157 7.203 7.013 7.020 104,872 -0.18(-2.46%)
Nov 15, 2004 7.111 7.197 7.098 7.197 23,017 +0.09(+1.29%)
Nov 12, 2004 6.993 7.138 6.993 7.105 43,138 +0.11(+1.59%)
Nov 11, 2004 7.197 7.197 6.993 6.993 274,681 -0.07(-1.02%)
Nov 10, 2004 7.197 7.197 7.065 7.065 192,063 -0.12(-1.64%)
Nov 09, 2004 7.138 7.184 7.020 7.184 64,173 +0.05(+0.64%)
Nov 08, 2004 7.203 7.256 7.105 7.138 62,192 +0.03(+0.37%)
Nov 05, 2004 7.036 7.216 7.036 7.111 116,305 +0.08(+1.12%)
Nov 04, 2004 7.052 7.059 6.941 7.033 274,224 -0.02(-0.28%)
Nov 03, 2004 7.216 7.216 6.967 7.052 82,465 +0.00(+0.00%)
Nov 02, 2004 7.059 7.243 7.052 7.052 42,680 -0.02(-0.28%)
Nov 01, 2004 7.000 7.446 6.987 7.072 66,460 +0.09(+1.22%)
Oct 29, 2004 6.632 7.138 6.632 6.987 74,081 +0.40(+6.08%)
Oct 28, 2004 6.560 6.587 6.311 6.587 321,935 +0.05(+0.80%)
Oct 27, 2004 6.566 6.626 6.285 6.534 763,530 +0.20(+3.21%)
Oct 26, 2004 6.298 6.475 6.232 6.331 117,524 -0.14(-2.13%)
Oct 25, 2004 6.219 6.468 6.219 6.468 61,582 +0.17(+2.71%)
Oct 22, 2004 6.554 6.560 6.298 6.298 21,340 -0.26(-4.00%)
Oct 21, 2004 6.547 6.560 6.409 6.560 14,633 +0.04(+0.60%)
Oct 20, 2004 6.508 6.521 6.318 6.521 8,993 +0.18(+2.90%)
Oct 19, 2004 6.521 6.560 6.337 6.337 33,382 -0.22(-3.40%)
Oct 18, 2004 6.331 6.580 6.331 6.560 29,266 +0.05(+0.70%)
Oct 15, 2004 6.232 6.593 6.232 6.514 25,151 +0.24(+3.76%)
Oct 14, 2004 6.429 6.429 6.239 6.278 97,708 -0.28(-4.30%)
Oct 13, 2004 6.659 6.698 6.475 6.560 45,424 +0.01(+0.10%)
Oct 12, 2004 6.587 6.587 6.501 6.554 207,307 +0.00(+0.00%)
Oct 11, 2004 6.423 6.580 6.403 6.554 260,505 +0.14(+2.25%)
Oct 08, 2004 6.390 6.528 6.383 6.409 62,649 -0.18(-2.79%)
Oct 07, 2004 6.678 6.711 6.521 6.593 25,303 -0.22(-3.27%)
Oct 06, 2004 6.836 6.836 6.534 6.816 31,096 +0.19(+2.87%)
Oct 05, 2004 6.842 6.842 6.554 6.626 20,273 -0.14(-2.13%)
Oct 04, 2004 6.705 6.842 6.698 6.770 24,693 -0.05(-0.67%)
Oct 01, 2004 6.783 6.849 6.692 6.816 56,399 -0.03(-0.48%)
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%)
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.