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 (%)
Jun 30, 2006 10.58 11.24 10.44 11.15 376,324 +0.22(+1.98%)
Jun 29, 2006 10.17 10.98 10.17 10.93 400,590 +0.91(+9.10%)
Jun 28, 2006 9.132 10.12 9.020 10.02 322,871 +0.95(+10.49%)
Jun 27, 2006 9.512 9.676 8.994 9.066 170,862 -0.35(-3.76%)
Jun 26, 2006 9.014 9.421 8.843 9.421 95,727 +0.48(+5.36%)
Jun 23, 2006 8.955 9.139 8.758 8.942 131,482 -0.05(-0.58%)
Jun 22, 2006 9.073 9.257 8.909 8.994 58,373 -0.09(-1.01%)
Jun 21, 2006 8.758 9.178 8.758 9.086 145,869 +0.26(+2.97%)
Jun 20, 2006 8.784 8.975 8.699 8.824 65,225 +0.01(+0.15%)
Jun 19, 2006 9.086 9.152 8.587 8.811 116,916 -0.27(-2.96%)
Jun 16, 2006 9.408 9.408 8.955 9.079 431,393 -0.34(-3.62%)
Jun 15, 2006 8.384 9.495 8.240 9.421 292,938 +1.10(+13.16%)
Jun 14, 2006 8.535 8.594 8.102 8.325 240,500 +0.40(+5.05%)
Jun 13, 2006 7.918 8.292 7.872 7.925 296,215 +0.00(+0.00%)
Jun 12, 2006 8.653 8.653 7.905 7.925 293,456 -0.73(-8.42%)
Jun 09, 2006 8.988 9.158 8.620 8.653 133,735 -0.26(-2.94%)
Jun 08, 2006 9.027 9.079 8.771 8.915 185,239 -0.19(-2.09%)
Jun 07, 2006 9.211 9.703 9.082 9.106 98,961 -0.05(-0.57%)
Jun 06, 2006 9.421 9.565 8.922 9.158 124,992 -0.17(-1.83%)
Jun 05, 2006 9.919 9.919 9.217 9.329 139,369 -0.66(-6.57%)
Jun 02, 2006 9.821 10.10 9.755 9.985 50,805 +0.17(+1.74%)
Jun 01, 2006 9.729 9.847 9.421 9.814 98,618 +0.17(+1.77%)
May 31, 2006 9.558 9.683 9.342 9.644 129,402 +0.10(+1.03%)
May 30, 2006 10.47 10.47 9.480 9.545 124,634 -1.00(-9.52%)
May 26, 2006 10.81 10.88 10.42 10.55 31,628 -0.24(-2.19%)
May 25, 2006 10.40 10.79 10.28 10.79 114,799 +0.50(+4.85%)
May 24, 2006 9.827 10.37 9.749 10.29 73,403 +0.42(+4.26%)
May 23, 2006 10.08 10.37 9.840 9.867 88,228 -0.09(-0.92%)
May 22, 2006 10.07 10.30 9.749 9.959 98,037 -0.22(-2.13%)
May 19, 2006 10.21 10.52 9.939 10.18 88,602 -0.11(-1.08%)
May 18, 2006 10.18 10.55 9.932 10.29 82,715 +0.11(+1.03%)
May 17, 2006 10.63 10.69 10.07 10.18 103,630 -0.62(-5.77%)
May 16, 2006 10.36 10.87 10.33 10.80 114,652 +0.52(+5.04%)
May 15, 2006 10.33 10.56 9.854 10.29 115,043 -0.12(-1.14%)
May 12, 2006 11.02 11.22 10.40 10.40 105,386 -0.74(-6.65%)
May 11, 2006 10.96 11.40 10.96 11.15 146,463 +0.25(+2.29%)
May 10, 2006 11.34 11.55 10.85 10.90 102,588 -0.47(-4.15%)
May 09, 2006 11.57 11.61 11.35 11.37 105,226 -0.18(-1.53%)
May 08, 2006 11.66 11.88 11.50 11.55 61,926 -0.09(-0.79%)
May 05, 2006 11.37 11.81 11.12 11.64 83,531 +0.33(+2.90%)
May 04, 2006 11.45 11.45 11.22 11.31 69,042 -0.10(-0.92%)
May 03, 2006 11.36 11.45 11.22 11.41 100,243 -0.01(-0.06%)
May 02, 2006 11.32 11.64 11.19 11.42 163,208 +0.05(+0.46%)
May 01, 2006 11.02 11.54 11.02 11.37 195,168 +0.41(+3.71%)
Apr 28, 2006 11.19 11.53 10.94 10.96 136,121 -0.22(-1.99%)
Apr 27, 2006 11.35 11.69 11.15 11.19 101,835 -0.25(-2.18%)
Apr 26, 2006 11.45 11.78 11.34 11.43 118,454 +0.09(+0.81%)
Apr 25, 2006 11.49 11.61 11.31 11.34 89,026 -0.14(-1.26%)
Apr 24, 2006 11.47 11.64 11.29 11.49 113,014 -0.05(-0.45%)
Apr 21, 2006 11.58 11.76 11.41 11.54 109,043 +0.07(+0.57%)
Apr 20, 2006 11.69 12.13 11.41 11.47 313,493 -0.28(-2.34%)
Apr 19, 2006 11.81 11.99 11.45 11.75 176,965 -0.06(-0.50%)
Apr 18, 2006 11.22 11.88 11.19 11.81 164,261 +0.59(+5.26%)
Apr 17, 2006 11.47 11.67 10.95 11.22 220,224 -0.30(-2.62%)
Apr 13, 2006 11.45 11.62 11.25 11.52 67,030 +0.09(+0.80%)
Apr 12, 2006 10.96 11.66 10.89 11.43 181,966 +0.47(+4.25%)
Apr 11, 2006 11.28 11.66 10.89 10.96 142,319 -0.37(-3.30%)
Apr 10, 2006 11.48 11.63 11.16 11.34 179,723 -0.15(-1.31%)
Apr 07, 2006 11.97 12.14 11.48 11.49 234,552 -0.45(-3.79%)
Apr 06, 2006 11.97 11.98 11.74 11.94 171,793 -0.05(-0.44%)
Apr 05, 2006 11.51 12.18 11.32 11.99 210,384 +0.45(+3.92%)
Apr 04, 2006 11.47 11.59 11.39 11.54 142,592 +0.04(+0.34%)
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.