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 (%)
May 24, 2011 5.139 5.160 5.002 5.016 71,188 -0.11(-2.14%)
May 23, 2011 5.160 5.222 5.105 5.126 66,085 -0.15(-2.86%)
May 20, 2011 5.366 5.407 5.215 5.277 136,218 -0.14(-2.53%)
May 19, 2011 5.503 5.503 5.386 5.414 68,528 -0.03(-0.63%)
May 18, 2011 5.468 5.496 5.366 5.448 31,657 +0.01(+0.13%)
May 17, 2011 5.325 5.510 5.325 5.441 71,160 +0.09(+1.66%)
May 16, 2011 5.475 5.475 5.352 5.352 94,374 -0.18(-3.22%)
May 13, 2011 5.578 5.605 5.482 5.530 86,248 -0.06(-1.10%)
May 12, 2011 5.510 5.653 5.386 5.592 128,762 +0.04(+0.74%)
May 11, 2011 5.804 5.804 5.551 5.551 94,792 -0.29(-5.04%)
May 10, 2011 5.578 5.845 5.578 5.845 64,585 +0.29(+5.18%)
May 09, 2011 5.516 5.571 5.475 5.558 49,258 +0.02(+0.37%)
May 06, 2011 5.818 5.818 5.530 5.537 68,996 -0.05(-0.86%)
May 05, 2011 5.353 5.755 5.327 5.585 116,694 +0.19(+3.54%)
May 04, 2011 5.694 5.694 5.394 5.394 121,799 -0.30(-5.26%)
May 03, 2011 5.687 5.742 5.633 5.694 111,715 +0.01(+0.25%)
May 02, 2011 5.769 5.871 5.619 5.680 122,088 +0.03(+0.59%)
Apr 29, 2011 5.564 5.673 5.347 5.646 186,284 +0.08(+1.47%)
Apr 28, 2011 5.449 5.564 5.163 5.564 283,111 +0.53(+10.55%)
Apr 27, 2011 4.952 5.101 4.938 5.033 89,329 +0.08(+1.65%)
Apr 26, 2011 4.917 5.060 4.863 4.952 76,182 +0.03(+0.69%)
Apr 25, 2011 4.924 4.965 4.877 4.917 34,690 -0.03(-0.69%)
Apr 21, 2011 4.890 4.965 4.863 4.952 40,364 +0.10(+1.96%)
Apr 20, 2011 4.883 4.883 4.781 4.856 64,364 +0.07(+1.57%)
Apr 19, 2011 4.836 4.836 4.768 4.781 25,840 -0.04(-0.85%)
Apr 18, 2011 4.768 4.863 4.768 4.822 99,361 -0.01(-0.28%)
Apr 15, 2011 4.761 4.843 4.734 4.836 80,433 +0.06(+1.28%)
Apr 14, 2011 4.734 4.795 4.700 4.774 48,059 -0.03(-0.57%)
Apr 13, 2011 4.808 4.836 4.734 4.802 142,727 +0.03(+0.71%)
Apr 12, 2011 4.836 4.948 4.768 4.768 58,422 -0.07(-1.41%)
Apr 11, 2011 4.911 4.945 4.836 4.836 67,483 -0.09(-1.80%)
Apr 08, 2011 4.986 4.986 4.904 4.924 46,262 -0.01(-0.28%)
Apr 07, 2011 4.952 5.088 4.904 4.938 148,271 +0.00(+0.00%)
Apr 06, 2011 4.999 5.006 4.931 4.938 92,892 -0.02(-0.41%)
Apr 05, 2011 4.958 4.992 4.931 4.958 101,553 +0.01(+0.14%)
Apr 04, 2011 4.958 4.972 4.917 4.952 46,239 +0.02(+0.41%)
Apr 01, 2011 4.992 4.992 4.877 4.931 116,906 +0.00(+0.00%)
Mar 31, 2011 4.965 4.989 4.931 4.931 142,725 -0.04(-0.82%)
Mar 30, 2011 4.972 5.040 4.900 4.972 99,227 +0.01(+0.27%)
Mar 29, 2011 4.904 5.006 4.897 4.958 41,292 +0.05(+1.11%)
Mar 28, 2011 5.060 5.060 4.904 4.904 72,570 -0.12(-2.44%)
Mar 25, 2011 5.176 5.176 5.026 5.026 90,988 -0.12(-2.25%)
Mar 24, 2011 5.074 5.163 5.027 5.142 45,974 +0.08(+1.62%)
Mar 23, 2011 5.095 5.135 5.006 5.060 58,799 -0.05(-0.93%)
Mar 22, 2011 5.190 5.197 5.081 5.108 70,288 -0.09(-1.70%)
Mar 21, 2011 5.088 5.210 4.822 5.197 125,199 +0.30(+6.12%)
Mar 18, 2011 4.836 4.897 4.727 4.897 148,082 +0.13(+2.71%)
Mar 17, 2011 4.815 4.856 4.672 4.768 93,283 +0.05(+1.01%)
Mar 16, 2011 4.911 4.938 4.700 4.720 171,004 -0.20(-4.15%)
Mar 15, 2011 4.822 5.006 4.802 4.924 67,600 -0.07(-1.36%)
Mar 14, 2011 4.945 5.033 4.877 4.992 72,591 +0.01(+0.27%)
Mar 11, 2011 4.986 5.057 4.972 4.979 72,381 -0.03(-0.54%)
Mar 10, 2011 5.040 5.122 4.945 5.006 108,122 -0.14(-2.78%)
Mar 09, 2011 5.135 5.176 5.108 5.149 43,922 +0.02(+0.40%)
Mar 08, 2011 5.040 5.251 4.979 5.129 84,157 +0.11(+2.17%)
Mar 07, 2011 5.176 5.176 4.958 5.020 65,417 -0.13(-2.51%)
Mar 04, 2011 5.244 5.285 5.115 5.149 54,210 -0.10(-1.82%)
Mar 03, 2011 5.142 5.333 5.054 5.244 136,801 +0.18(+3.63%)
Mar 02, 2011 5.067 5.190 5.040 5.060 62,204 -0.03(-0.54%)
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.