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 )

15.69 -0.20 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2011 5.019 5.115 4.950 5.088 184,078 +0.08(+1.52%)
Aug 30, 2011 4.957 5.039 4.798 5.012 66,906 +0.02(+0.41%)
Aug 29, 2011 4.846 5.033 4.775 4.991 89,385 +0.14(+2.99%)
Aug 26, 2011 4.632 4.853 4.487 4.846 72,392 +0.18(+3.85%)
Aug 25, 2011 4.913 4.913 4.646 4.667 140,876 -0.22(-4.49%)
Aug 24, 2011 4.797 4.913 4.701 4.886 80,781 +0.05(+0.99%)
Aug 23, 2011 4.605 4.845 4.509 4.838 107,241 +0.27(+5.85%)
Aug 22, 2011 4.660 4.660 4.509 4.571 158,196 +0.05(+1.21%)
Aug 19, 2011 4.406 4.619 4.064 4.516 184,488 +0.03(+0.61%)
Aug 18, 2011 4.605 4.680 4.454 4.489 443,561 -0.32(-6.56%)
Aug 17, 2011 4.824 4.934 4.797 4.804 137,750 +0.00(+0.00%)
Aug 16, 2011 4.872 4.893 4.769 4.804 326,113 -0.14(-2.91%)
Aug 15, 2011 4.859 5.071 4.859 4.948 121,844 +0.15(+3.14%)
Aug 12, 2011 4.790 4.968 4.790 4.797 154,853 +0.03(+0.72%)
Aug 11, 2011 4.598 4.852 4.598 4.763 221,532 +0.17(+3.73%)
Aug 10, 2011 4.639 4.769 4.543 4.591 151,806 -0.22(-4.56%)
Aug 09, 2011 4.797 5.133 4.626 4.811 417,229 +0.05(+1.01%)
Aug 08, 2011 5.325 5.578 4.763 4.763 179,068 -0.77(-13.88%)
Aug 05, 2011 5.448 5.756 5.167 5.530 129,855 +0.15(+2.80%)
Aug 04, 2011 5.715 5.837 5.366 5.379 193,454 -0.44(-7.54%)
Aug 03, 2011 5.715 5.907 5.660 5.818 86,236 +0.10(+1.68%)
Aug 02, 2011 5.907 6.030 5.708 5.722 138,366 -0.21(-3.47%)
Aug 01, 2011 5.756 6.106 5.653 5.928 312,678 +0.23(+3.97%)
Jul 29, 2011 5.633 5.797 5.626 5.701 91,749 -0.01(-0.24%)
Jul 28, 2011 5.551 5.825 5.523 5.715 119,430 +0.19(+3.35%)
Jul 27, 2011 5.640 5.688 5.503 5.530 143,174 -0.13(-2.30%)
Jul 26, 2011 5.660 5.825 5.558 5.660 88,129 +0.02(+0.36%)
Jul 25, 2011 5.530 5.681 5.395 5.640 66,444 +0.04(+0.73%)
Jul 22, 2011 5.660 5.674 5.537 5.599 63,039 +0.03(+0.49%)
Jul 21, 2011 5.530 5.640 5.325 5.571 128,027 +0.10(+1.75%)
Jul 20, 2011 5.660 5.681 5.468 5.475 50,984 -0.19(-3.27%)
Jul 19, 2011 5.462 5.660 5.379 5.660 50,479 +0.26(+4.82%)
Jul 18, 2011 5.510 5.612 5.359 5.400 48,382 -0.12(-2.23%)
Jul 15, 2011 5.653 5.653 5.496 5.523 77,339 -0.11(-1.95%)
Jul 14, 2011 5.592 5.743 5.592 5.633 107,569 +0.05(+0.86%)
Jul 13, 2011 5.267 5.585 5.256 5.585 68,722 +0.30(+5.71%)
Jul 12, 2011 5.318 5.414 5.263 5.283 56,160 -0.04(-0.77%)
Jul 11, 2011 5.352 5.420 5.249 5.325 48,804 -0.10(-1.77%)
Jul 08, 2011 5.372 5.434 5.338 5.420 41,681 -0.03(-0.50%)
Jul 07, 2011 5.510 5.510 5.366 5.448 80,829 -0.02(-0.38%)
Jul 06, 2011 5.619 5.640 5.427 5.468 68,615 -0.19(-3.27%)
Jul 05, 2011 5.592 5.660 5.482 5.653 126,546 +0.04(+0.73%)
Jul 01, 2011 5.455 5.653 5.441 5.612 82,496 +0.17(+3.15%)
Jun 30, 2011 5.489 5.578 5.427 5.441 104,607 -0.07(-1.24%)
Jun 29, 2011 5.544 5.558 5.468 5.510 36,600 +0.00(+0.00%)
Jun 28, 2011 5.681 5.688 5.448 5.510 72,701 -0.16(-2.78%)
Jun 27, 2011 5.558 5.701 5.462 5.667 107,762 +0.09(+1.60%)
Jun 24, 2011 5.427 5.619 5.311 5.578 603,946 +0.16(+3.04%)
Jun 23, 2011 5.325 5.441 5.270 5.414 76,237 +0.00(+0.00%)
Jun 22, 2011 5.496 5.564 5.372 5.414 45,196 -0.14(-2.47%)
Jun 21, 2011 5.414 5.558 5.290 5.551 88,394 +0.20(+3.71%)
Jun 20, 2011 5.318 5.420 5.311 5.352 60,891 +0.02(+0.39%)
Jun 17, 2011 5.345 5.345 5.283 5.331 235,789 +0.02(+0.39%)
Jun 16, 2011 5.277 5.372 5.242 5.311 62,969 +0.03(+0.65%)
Jun 15, 2011 5.283 5.325 5.153 5.277 131,678 -0.08(-1.53%)
Jun 14, 2011 5.270 5.386 5.263 5.359 83,999 +0.15(+2.89%)
Jun 13, 2011 5.160 5.235 5.078 5.208 61,863 +0.10(+1.88%)
Jun 10, 2011 5.023 5.181 5.016 5.112 88,661 +0.03(+0.67%)
Jun 09, 2011 5.009 5.126 5.002 5.078 52,554 +0.07(+1.37%)
Jun 08, 2011 4.982 5.092 4.982 5.009 71,344 +0.01(+0.27%)
Jun 07, 2011 5.002 5.037 4.935 4.996 325,268 +0.02(+0.41%)
Jun 06, 2011 5.016 5.030 4.968 4.975 131,411 -0.03(-0.55%)
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.