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 (%)
Jan 31, 2014 6.564 6.653 6.381 6.450 74,433 -0.25(-3.76%)
Jan 30, 2014 6.444 6.922 6.410 6.702 118,637 +0.30(+4.74%)
Jan 29, 2014 6.338 6.558 6.338 6.398 60,425 -0.01(-0.12%)
Jan 28, 2014 6.413 6.602 6.284 6.406 100,263 +0.03(+0.48%)
Jan 27, 2014 6.671 6.755 6.300 6.375 103,597 -0.30(-4.44%)
Jan 24, 2014 6.770 6.854 6.611 6.671 182,145 -0.21(-3.09%)
Jan 23, 2014 6.846 7.074 6.725 6.884 270,123 -0.41(-5.62%)
Jan 22, 2014 7.309 7.324 7.203 7.294 63,349 -0.02(-0.21%)
Jan 21, 2014 7.210 7.339 7.210 7.309 136,862 +0.13(+1.80%)
Jan 17, 2014 7.263 7.180 7.180 7.180 58,367 -0.08(-1.05%)
Jan 16, 2014 6.687 7.271 6.687 7.256 151,755 +0.49(+7.30%)
Jan 15, 2014 6.671 6.816 6.664 6.763 69,349 +0.09(+1.37%)
Jan 14, 2014 6.679 6.679 6.597 6.671 21,076 +0.02(+0.23%)
Jan 13, 2014 6.588 6.679 6.520 6.656 85,731 +0.02(+0.34%)
Jan 10, 2014 6.512 6.664 6.398 6.634 207,224 +0.14(+2.22%)
Jan 09, 2014 6.512 6.588 6.398 6.489 61,538 +0.02(+0.35%)
Jan 08, 2014 6.512 6.565 6.353 6.467 42,809 -0.07(-1.05%)
Jan 07, 2014 6.451 6.595 6.429 6.535 31,563 +0.09(+1.41%)
Jan 06, 2014 6.451 6.497 6.375 6.444 76,598 +0.01(+0.12%)
Jan 03, 2014 6.406 6.489 6.375 6.436 34,144 +0.03(+0.47%)
Jan 02, 2014 6.588 6.588 6.353 6.406 37,481 -0.17(-2.65%)
Dec 31, 2013 6.649 6.580 6.580 6.580 69,435 -0.04(-0.57%)
Dec 30, 2013 6.793 6.793 6.489 6.618 55,159 -0.17(-2.57%)
Dec 27, 2013 6.793 6.823 6.702 6.793 53,410 +0.05(+0.67%)
Dec 26, 2013 6.838 6.922 6.687 6.747 37,552 -0.08(-1.22%)
Dec 24, 2013 6.800 6.914 6.729 6.831 22,381 -0.01(-0.11%)
Dec 23, 2013 6.838 7.013 6.755 6.838 51,358 +0.02(+0.22%)
Dec 20, 2013 6.725 6.884 6.649 6.823 227,804 +0.14(+2.04%)
Dec 19, 2013 6.694 6.755 6.619 6.687 69,112 +0.01(+0.11%)
Dec 18, 2013 6.687 6.732 6.429 6.679 71,919 +0.02(+0.34%)
Dec 17, 2013 6.694 6.876 6.626 6.656 62,840 -0.06(-0.90%)
Dec 16, 2013 6.535 6.747 6.475 6.717 97,958 +0.21(+3.27%)
Dec 13, 2013 6.421 6.565 6.308 6.504 72,919 +0.11(+1.78%)
Dec 12, 2013 6.057 6.482 6.019 6.391 114,238 +0.34(+5.65%)
Dec 11, 2013 6.133 6.133 5.901 6.049 68,349 -0.05(-0.87%)
Dec 10, 2013 6.117 6.155 5.890 6.102 77,785 -0.01(-0.12%)
Dec 09, 2013 6.193 6.216 6.026 6.110 59,426 -0.07(-1.11%)
Dec 06, 2013 6.148 6.307 6.106 6.178 0 +0.11(+1.75%)
Dec 05, 2013 6.026 6.072 5.988 6.072 0 +0.00(+0.00%)
Dec 04, 2013 6.268 6.268 6.072 6.072 0 -0.20(-3.15%)
Dec 03, 2013 6.186 6.338 6.110 6.269 0 +0.09(+1.47%)
Dec 02, 2013 6.618 6.618 6.163 6.178 71,851 -0.42(-6.33%)
Nov 29, 2013 6.679 6.679 6.565 6.596 0 -0.03(-0.46%)
Nov 27, 2013 6.626 6.656 6.573 6.626 0 +0.02(+0.34%)
Nov 26, 2013 6.596 6.687 6.558 6.603 0 +0.03(+0.46%)
Nov 25, 2013 6.580 6.671 6.512 6.573 24,109 -0.01(-0.12%)
Nov 22, 2013 6.512 6.671 6.451 6.580 0 +0.09(+1.40%)
Nov 21, 2013 6.406 6.513 6.391 6.489 44,933 +0.14(+2.15%)
Nov 20, 2013 6.489 6.489 6.315 6.353 0 -0.09(-1.41%)
Nov 19, 2013 6.527 6.603 6.406 6.444 48,900 -0.06(-0.93%)
Nov 18, 2013 6.558 6.618 6.429 6.504 0 -0.12(-1.83%)
Nov 15, 2013 6.459 6.785 6.315 6.626 0 +0.13(+1.99%)
Nov 14, 2013 6.679 6.709 6.429 6.497 0 -0.18(-2.73%)
Nov 13, 2013 6.504 6.679 6.413 6.679 0 +0.09(+1.38%)
Nov 12, 2013 6.869 6.892 6.482 6.588 0 -0.27(-3.98%)
Nov 11, 2013 6.892 6.932 6.854 6.861 0 -0.05(-0.77%)
Nov 08, 2013 6.740 7.089 6.740 6.914 0 +0.17(+2.47%)
Nov 07, 2013 6.937 6.960 6.747 6.747 42,800 -0.17(-2.52%)
Nov 06, 2013 6.816 6.952 6.713 6.922 45,841 +0.17(+2.47%)
Nov 05, 2013 6.740 6.800 6.671 6.755 0 +0.01(+0.11%)
Nov 04, 2013 6.649 6.800 6.527 6.747 55,404 +0.13(+1.95%)
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.