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, 2021 7.787 8.198 7.782 7.983 160,834 +0.18(+2.28%)
Mar 30, 2021 7.740 7.880 7.548 7.805 75,077 +0.11(+1.46%)
Mar 29, 2021 8.002 8.095 7.656 7.693 109,582 -0.31(-3.86%)
Mar 26, 2021 7.871 8.049 7.618 8.002 123,518 +0.19(+2.40%)
Mar 25, 2021 7.609 7.908 7.440 7.815 112,123 +0.11(+1.46%)
Mar 24, 2021 8.039 8.259 7.665 7.702 99,039 -0.23(-2.95%)
Mar 23, 2021 8.011 8.142 7.815 7.936 101,507 -0.10(-1.28%)
Mar 22, 2021 8.049 8.311 7.833 8.039 249,826 +0.02(+0.23%)
Mar 19, 2021 8.657 8.792 8.021 8.021 512,988 -0.64(-7.35%)
Mar 18, 2021 8.713 8.891 8.601 8.657 141,852 -0.14(-1.60%)
Mar 17, 2021 8.591 8.994 8.432 8.797 87,579 +0.21(+2.40%)
Mar 16, 2021 8.938 8.938 8.517 8.591 88,993 -0.35(-3.92%)
Mar 15, 2021 9.546 9.546 8.919 8.942 115,225 -0.81(-8.30%)
Mar 12, 2021 9.733 9.789 9.500 9.752 34,405 +0.02(+0.19%)
Mar 11, 2021 9.789 9.864 9.593 9.733 70,434 +0.01(+0.10%)
Mar 10, 2021 9.724 9.789 9.518 9.724 87,758 +0.18(+1.86%)
Mar 09, 2021 9.359 9.705 9.316 9.546 100,036 +0.25(+2.72%)
Mar 08, 2021 9.219 9.404 9.190 9.293 96,170 +0.08(+0.91%)
Mar 05, 2021 9.022 9.228 8.872 9.209 65,392 +0.29(+3.25%)
Mar 04, 2021 8.975 9.097 8.479 8.919 102,856 -0.03(-0.31%)
Mar 03, 2021 8.751 8.985 8.704 8.947 79,597 +0.20(+2.25%)
Mar 02, 2021 9.480 9.480 8.741 8.751 54,196 -0.06(-0.64%)
Mar 01, 2021 8.657 8.900 8.460 8.807 91,697 +0.37(+4.32%)
Feb 26, 2021 8.582 8.722 8.329 8.442 81,847 -0.20(-2.33%)
Feb 25, 2021 8.900 8.910 8.573 8.643 65,978 -0.37(-4.10%)
Feb 24, 2021 8.956 9.237 8.919 9.013 101,930 +0.09(+1.05%)
Feb 23, 2021 8.507 9.041 8.460 8.919 106,452 -0.03(-0.31%)
Feb 22, 2021 8.956 9.050 8.835 8.947 80,074 -0.03(-0.31%)
Feb 19, 2021 8.573 9.041 8.563 8.975 92,318 +0.44(+5.15%)
Feb 18, 2021 8.629 8.671 8.470 8.535 87,393 -0.13(-1.51%)
Feb 17, 2021 8.975 9.013 8.591 8.666 63,379 -0.37(-4.04%)
Feb 16, 2021 8.955 9.069 8.698 9.031 96,276 +0.07(+0.73%)
Feb 12, 2021 9.050 9.125 8.830 8.966 125,014 -0.05(-0.52%)
Feb 11, 2021 9.172 9.279 8.797 9.013 110,356 -0.16(-1.73%)
Feb 10, 2021 9.256 9.331 9.022 9.172 100,959 -0.07(-0.71%)
Feb 09, 2021 9.396 9.499 9.162 9.237 90,910 -0.21(-2.18%)
Feb 08, 2021 9.584 9.902 9.331 9.443 179,800 +0.05(+0.50%)
Feb 05, 2021 9.434 9.579 9.275 9.396 113,154 -0.02(-0.20%)
Feb 04, 2021 9.041 9.527 9.041 9.415 95,105 +0.38(+4.25%)
Feb 03, 2021 9.013 9.106 8.961 9.031 86,482 +0.02(+0.21%)
Feb 02, 2021 9.331 9.331 8.900 9.013 150,686 -0.21(-2.23%)
Feb 01, 2021 9.022 9.256 8.854 9.219 182,224 +0.23(+2.55%)
Jan 29, 2021 9.105 9.105 8.788 8.989 189,552 -0.08(-0.88%)
Jan 28, 2021 9.097 9.283 8.901 9.069 150,199 -0.10(-1.12%)
Jan 27, 2021 9.395 9.544 8.724 9.171 282,320 -0.50(-5.20%)
Jan 26, 2021 10.34 10.45 9.362 9.674 180,311 -0.36(-3.62%)
Jan 25, 2021 10.14 10.19 9.693 10.04 299,193 +0.03(+0.28%)
Jan 22, 2021 9.283 10.01 9.171 10.01 362,802 +1.01(+11.28%)
Jan 21, 2021 8.659 9.115 8.640 8.994 212,919 +0.75(+9.15%)
Jan 20, 2021 8.287 8.287 8.054 8.240 126,408 -0.04(-0.45%)
Jan 19, 2021 8.231 8.427 7.914 8.277 162,720 +0.16(+1.95%)
Jan 15, 2021 7.868 8.315 7.682 8.119 249,279 +0.12(+1.51%)
Jan 14, 2021 8.045 8.100 7.821 7.998 87,992 -0.03(-0.35%)
Jan 13, 2021 7.933 8.100 7.802 8.026 117,466 +0.09(+1.17%)
Jan 12, 2021 7.654 8.035 7.588 7.933 148,818 +0.28(+3.65%)
Jan 11, 2021 7.728 7.896 7.607 7.654 105,561 -0.22(-2.84%)
Jan 08, 2021 8.017 8.054 7.635 7.877 68,414 -0.09(-1.17%)
Jan 07, 2021 8.035 8.138 7.635 7.970 163,421 -0.05(-0.58%)
Jan 06, 2021 7.709 8.343 7.346 8.017 155,864 +0.44(+5.77%)
Jan 05, 2021 7.551 7.850 7.244 7.579 122,868 +0.05(+0.62%)
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.