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 31, 2016 8.808 9.388 8.697 9.341 223,536 +0.56(+6.33%)
Mar 30, 2016 8.736 8.887 8.713 8.784 51,444 +0.02(+0.27%)
Mar 29, 2016 8.514 8.848 8.236 8.760 104,780 +0.20(+2.32%)
Mar 28, 2016 8.506 8.736 8.172 8.562 151,431 +0.05(+0.56%)
Mar 24, 2016 8.418 8.514 8.514 8.514 96,485 +0.06(+0.75%)
Mar 23, 2016 8.418 8.569 8.275 8.450 138,839 +0.02(+0.19%)
Mar 22, 2016 8.458 8.530 8.307 8.434 106,009 -0.05(-0.56%)
Mar 21, 2016 8.482 8.609 8.442 8.482 85,571 -0.08(-0.93%)
Mar 18, 2016 8.744 8.784 8.530 8.562 185,966 -0.12(-1.37%)
Mar 17, 2016 8.387 8.768 8.387 8.681 103,185 +0.30(+3.61%)
Mar 16, 2016 8.315 8.395 8.164 8.379 103,120 +0.12(+1.44%)
Mar 15, 2016 8.410 8.434 8.204 8.259 111,671 -0.25(-2.99%)
Mar 14, 2016 8.554 8.665 8.474 8.514 135,108 -0.11(-1.29%)
Mar 11, 2016 8.720 8.725 8.474 8.625 302,126 +0.02(+0.28%)
Mar 10, 2016 8.816 8.864 8.577 8.601 105,744 -0.16(-1.81%)
Mar 09, 2016 8.975 9.102 8.585 8.760 188,338 -0.20(-2.22%)
Mar 08, 2016 8.617 8.991 8.617 8.959 164,446 +0.17(+1.90%)
Mar 07, 2016 8.681 8.887 8.534 8.792 107,757 +0.06(+0.64%)
Mar 04, 2016 8.713 8.879 8.589 8.736 130,550 +0.01(+0.09%)
Mar 03, 2016 8.562 8.848 8.554 8.728 222,561 +0.14(+1.67%)
Mar 02, 2016 8.768 8.768 8.466 8.585 262,232 -0.16(-1.82%)
Mar 01, 2016 8.625 8.776 8.593 8.744 276,936 +0.16(+1.85%)
Feb 29, 2016 8.490 8.717 8.263 8.585 241,624 +0.10(+1.12%)
Feb 26, 2016 8.410 8.633 8.240 8.490 135,842 +0.14(+1.71%)
Feb 25, 2016 8.601 8.601 8.236 8.347 256,843 -0.23(-2.69%)
Feb 24, 2016 8.490 8.629 8.307 8.577 140,740 -0.02(-0.19%)
Feb 23, 2016 8.903 8.927 8.395 8.593 164,148 -0.38(-4.25%)
Feb 22, 2016 9.007 9.110 8.355 8.975 235,519 +0.02(+0.27%)
Feb 19, 2016 8.919 9.138 8.339 8.951 158,804 -0.02(-0.27%)
Feb 18, 2016 9.046 9.205 8.387 8.975 279,653 -0.06(-0.70%)
Feb 17, 2016 8.466 9.062 8.327 9.038 319,056 +0.65(+7.77%)
Feb 16, 2016 8.895 8.895 8.347 8.387 230,927 -0.39(-4.44%)
Feb 12, 2016 8.474 8.776 8.776 8.776 361,787 +0.41(+4.94%)
Feb 11, 2016 8.148 8.681 8.013 8.363 388,794 +0.25(+3.14%)
Feb 10, 2016 8.172 8.236 8.029 8.108 176,698 +0.04(+0.49%)
Feb 09, 2016 7.989 8.212 7.977 8.069 348,598 -0.02(-0.20%)
Feb 08, 2016 8.029 8.156 7.973 8.085 324,263 -0.10(-1.26%)
Feb 05, 2016 8.140 8.498 7.830 8.188 522,909 +0.00(+0.00%)
Feb 04, 2016 7.965 8.565 7.934 8.188 174,316 +0.21(+2.69%)
Feb 03, 2016 8.590 8.590 7.942 7.973 167,523 -0.51(-5.97%)
Feb 02, 2016 8.796 8.946 8.456 8.479 123,023 -0.44(-4.96%)
Feb 01, 2016 9.025 9.128 8.283 8.922 230,953 -0.21(-2.25%)
Jan 29, 2016 8.448 9.152 8.448 9.128 313,210 +0.77(+9.18%)
Jan 28, 2016 8.582 8.835 8.282 8.361 343,611 +0.03(+0.38%)
Jan 27, 2016 8.456 8.535 8.274 8.329 97,958 -0.14(-1.68%)
Jan 26, 2016 8.527 8.669 8.408 8.472 98,311 -0.05(-0.56%)
Jan 25, 2016 8.527 8.661 8.361 8.519 193,494 -0.07(-0.83%)
Jan 22, 2016 8.361 8.646 8.219 8.590 388,668 +0.40(+4.83%)
Jan 21, 2016 8.385 8.487 8.108 8.195 287,414 -0.11(-1.33%)
Jan 20, 2016 8.195 8.479 7.870 8.305 256,655 +0.02(+0.19%)
Jan 19, 2016 8.519 8.638 8.116 8.290 247,575 -0.14(-1.69%)
Jan 15, 2016 8.369 8.432 8.432 8.432 254,109 -0.21(-2.38%)
Jan 14, 2016 8.685 8.867 8.549 8.638 200,324 +0.02(+0.18%)
Jan 13, 2016 9.239 9.255 8.543 8.622 296,344 -0.60(-6.52%)
Jan 12, 2016 9.223 9.294 9.089 9.223 185,254 +0.05(+0.52%)
Jan 11, 2016 9.009 9.215 8.828 9.176 180,252 +0.15(+1.67%)
Jan 08, 2016 9.286 9.350 8.970 9.025 214,548 -0.19(-2.06%)
Jan 07, 2016 9.112 9.310 9.022 9.215 319,998 -0.05(-0.51%)
Jan 06, 2016 9.104 9.310 9.057 9.263 161,331 +0.05(+0.52%)
Jan 05, 2016 9.389 9.666 9.144 9.215 105,111 -0.17(-1.85%)
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.