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 )

14.77 -0.41 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 5.206 5.369 5.181 5.191 55,025 -0.01(-0.29%)
Mar 27, 2013 5.183 5.287 5.183 5.206 56,436 +0.00(+0.00%)
Mar 26, 2013 5.399 5.444 5.168 5.206 64,557 -0.18(-3.31%)
Mar 25, 2013 5.451 5.496 5.310 5.384 31,801 -0.09(-1.63%)
Mar 22, 2013 5.272 5.577 5.235 5.473 129,811 +0.22(+4.10%)
Mar 21, 2013 5.325 5.332 5.235 5.258 27,385 -0.11(-2.08%)
Mar 20, 2013 5.280 5.399 5.243 5.369 76,813 +0.10(+1.98%)
Mar 19, 2013 5.295 5.310 5.243 5.265 21,091 -0.06(-1.12%)
Mar 18, 2013 5.377 5.473 5.272 5.325 59,105 -0.12(-2.19%)
Mar 15, 2013 5.429 5.488 5.272 5.444 148,080 -0.01(-0.14%)
Mar 14, 2013 5.421 5.488 5.258 5.451 39,612 +0.07(+1.24%)
Mar 13, 2013 5.317 5.391 5.295 5.384 24,625 +0.08(+1.54%)
Mar 12, 2013 5.339 5.473 5.272 5.302 18,851 -0.06(-1.11%)
Mar 11, 2013 5.198 5.444 5.191 5.362 112,452 +0.16(+3.15%)
Mar 08, 2013 5.258 5.258 5.161 5.198 49,477 +0.01(+0.14%)
Mar 07, 2013 5.228 5.228 5.131 5.191 19,940 -0.05(-0.99%)
Mar 06, 2013 5.198 5.302 5.176 5.243 41,379 +0.04(+0.86%)
Mar 05, 2013 5.206 5.235 5.064 5.198 60,610 +0.00(+0.00%)
Mar 04, 2013 5.161 5.310 5.074 5.198 69,807 +0.01(+0.29%)
Mar 01, 2013 5.057 5.213 5.057 5.183 31,404 +0.06(+1.16%)
Feb 28, 2013 5.164 5.235 5.079 5.124 59,485 +0.01(+0.29%)
Feb 27, 2013 5.161 5.176 5.087 5.109 40,156 -0.05(-1.01%)
Feb 26, 2013 5.243 5.265 5.146 5.161 28,220 -0.05(-1.00%)
Feb 25, 2013 5.220 5.235 5.178 5.213 39,000 +0.02(+0.43%)
Feb 22, 2013 5.206 5.243 5.131 5.191 54,231 +0.02(+0.43%)
Feb 21, 2013 5.243 5.280 5.139 5.168 48,518 -0.07(-1.42%)
Feb 20, 2013 5.533 5.540 5.235 5.243 108,524 -0.24(-4.34%)
Feb 19, 2013 5.436 5.503 5.384 5.481 25,275 +0.04(+0.82%)
Feb 15, 2013 5.496 5.496 5.414 5.436 44,225 +0.00(+0.00%)
Feb 14, 2013 5.481 5.481 5.354 5.436 22,727 -0.07(-1.35%)
Feb 13, 2013 5.466 5.533 5.420 5.510 9,238 +0.04(+0.82%)
Feb 12, 2013 5.362 5.518 5.354 5.466 117,521 +0.10(+1.80%)
Feb 11, 2013 5.444 5.481 5.295 5.369 33,772 -0.07(-1.23%)
Feb 08, 2013 5.429 5.510 5.332 5.436 32,410 +0.01(+0.14%)
Feb 07, 2013 5.384 5.429 5.317 5.429 39,942 +0.02(+0.41%)
Feb 06, 2013 5.325 5.444 5.198 5.406 53,522 +0.15(+2.83%)
Feb 04, 2013 5.399 5.399 5.213 5.258 66,949 -0.19(-3.42%)
Feb 01, 2013 5.421 5.488 5.359 5.444 43,102 +0.06(+1.11%)
Jan 31, 2013 5.295 5.384 5.153 5.384 86,232 +0.09(+1.69%)
Jan 30, 2013 5.354 5.406 5.206 5.295 55,212 -0.08(-1.52%)
Jan 29, 2013 5.347 5.436 5.310 5.377 37,471 +0.01(+0.14%)
Jan 28, 2013 5.131 5.414 5.087 5.369 64,793 +0.26(+5.09%)
Jan 25, 2013 5.325 5.458 5.094 5.109 197,874 -0.29(-5.37%)
Jan 24, 2013 5.503 5.570 5.168 5.399 120,122 -0.10(-1.89%)
Jan 23, 2013 5.562 5.607 5.429 5.503 102,579 -0.04(-0.80%)
Jan 22, 2013 5.295 5.555 5.280 5.548 65,014 +0.24(+4.48%)
Jan 18, 2013 5.481 5.496 5.235 5.310 42,013 -0.19(-3.51%)
Jan 17, 2013 5.429 5.540 5.429 5.503 31,997 +0.11(+2.07%)
Jan 16, 2013 5.421 5.533 5.377 5.391 44,285 -0.26(-4.61%)
Jan 15, 2013 5.525 5.696 5.474 5.652 25,256 +0.07(+1.33%)
Jan 14, 2013 5.696 5.696 5.414 5.577 70,210 -0.12(-2.09%)
Jan 11, 2013 5.637 5.711 5.555 5.696 7,870 +0.07(+1.19%)
Jan 10, 2013 5.756 5.756 5.540 5.629 27,047 -0.09(-1.56%)
Jan 09, 2013 5.570 5.763 5.525 5.719 34,900 +0.18(+3.22%)
Jan 08, 2013 5.533 5.562 5.377 5.540 19,212 -0.01(-0.27%)
Jan 07, 2013 5.592 5.659 5.540 5.555 16,885 -0.10(-1.71%)
Jan 04, 2013 5.644 5.778 5.503 5.652 42,740 +0.04(+0.66%)
Jan 03, 2013 5.540 5.763 5.391 5.615 43,454 +0.10(+1.75%)
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.