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 )

15.95 +0.10 (+0.63%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 20, 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 (%)
Feb 28, 2022 6.130 6.694 6.120 6.522 42,651 +0.31(+4.92%)
Feb 25, 2022 6.225 6.445 6.178 6.216 102,867 -0.06(-0.91%)
Feb 24, 2022 6.369 6.608 6.187 6.273 100,484 -0.23(-3.53%)
Feb 23, 2022 6.694 6.699 6.503 6.503 37,224 -0.12(-1.88%)
Feb 22, 2022 6.665 6.713 6.618 6.627 58,731 -0.05(-0.72%)
Feb 18, 2022 6.675 0 +0.02(+0.29%)
Feb 17, 2022 6.704 6.928 6.656 6.656 27,777 -0.04(-0.57%)
Feb 16, 2022 6.723 6.876 6.694 6.694 16,466 -0.04(-0.57%)
Feb 15, 2022 6.809 6.866 6.646 6.732 16,389 +0.04(+0.57%)
Feb 14, 2022 6.684 6.761 6.608 6.694 49,752 -0.02(-0.28%)
Feb 11, 2022 6.828 6.933 6.627 6.713 40,982 -0.08(-1.13%)
Feb 10, 2022 6.885 6.885 6.713 6.790 30,993 -0.02(-0.28%)
Feb 09, 2022 6.761 6.962 6.761 6.809 55,139 -0.06(-0.84%)
Feb 08, 2022 6.885 7.010 6.737 6.866 44,859 -0.05(-0.69%)
Feb 07, 2022 6.943 7.035 6.904 6.914 52,958 -0.05(-0.69%)
Feb 04, 2022 6.933 7.010 6.826 6.962 37,989 +0.03(+0.41%)
Feb 03, 2022 6.886 7.161 6.933 49,245 -0.09(-1.35%)
Feb 02, 2022 7.114 7.218 6.943 7.028 36,268 -0.09(-1.20%)
Feb 01, 2022 7.019 7.166 6.876 7.114 97,019 +0.05(+0.67%)
Jan 31, 2022 6.962 7.076 6.816 7.066 97,609 +0.10(+1.43%)
Jan 28, 2022 6.810 6.999 6.598 6.966 120,015 +0.25(+3.75%)
Jan 27, 2022 6.268 6.853 6.192 6.715 235,617 +1.02(+17.83%)
Jan 26, 2022 5.803 5.869 5.660 5.698 69,144 -0.05(-0.83%)
Jan 25, 2022 5.822 5.850 5.708 5.746 30,176 -0.07(-1.14%)
Jan 24, 2022 5.860 6.010 5.698 5.812 49,442 -0.04(-0.65%)
Jan 21, 2022 5.765 5.907 5.746 5.850 41,289 +0.10(+1.82%)
Jan 20, 2022 5.888 5.965 5.746 5.746 44,243 -0.07(-1.14%)
Jan 19, 2022 5.869 5.960 5.784 5.812 27,503 -0.08(-1.29%)
Jan 18, 2022 6.059 6.107 5.888 5.888 41,945 -0.18(-2.97%)
Jan 14, 2022 6.069 0 -0.03(-0.47%)
Jan 13, 2022 6.230 6.230 6.097 6.097 26,545 -0.09(-1.53%)
Jan 12, 2022 6.278 6.453 6.192 6.192 30,721 -0.11(-1.81%)
Jan 11, 2022 6.439 6.439 6.192 6.306 25,667 -0.08(-1.19%)
Jan 10, 2022 6.268 6.458 6.192 6.382 33,266 +0.07(+1.05%)
Jan 07, 2022 6.363 6.458 6.287 6.316 29,791 +0.00(+0.00%)
Jan 06, 2022 6.534 6.591 6.287 6.316 49,376 -0.17(-2.64%)
Jan 05, 2022 6.629 6.715 6.482 6.487 69,526 -0.09(-1.44%)
Jan 04, 2022 6.591 6.686 6.544 6.582 26,177 +0.04(+0.58%)
Jan 03, 2022 6.563 6.639 6.496 6.544 44,300 +0.03(+0.44%)
Dec 31, 2021 6.553 6.620 6.468 6.515 25,175 -0.01(-0.15%)
Dec 30, 2021 6.458 6.620 6.458 6.525 36,286 +0.10(+1.63%)
Dec 29, 2021 6.344 6.463 6.249 6.420 46,717 +0.09(+1.35%)
Dec 28, 2021 6.544 6.608 6.335 6.335 51,513 -0.23(-3.47%)
Dec 27, 2021 6.306 6.610 6.192 6.563 72,713 +0.23(+3.60%)
Dec 23, 2021 6.145 6.392 6.116 6.335 56,548 +0.22(+3.57%)
Dec 22, 2021 6.154 6.173 6.002 6.116 68,735 -0.02(-0.31%)
Dec 21, 2021 6.164 6.363 5.993 6.135 95,103 +0.05(+0.78%)
Dec 20, 2021 6.363 6.363 6.031 6.088 102,845 -0.32(-5.04%)
Dec 17, 2021 6.525 6.605 6.316 6.411 127,084 -0.18(-2.74%)
Dec 16, 2021 6.734 6.762 6.582 6.591 39,292 +0.00(+0.00%)
Dec 15, 2021 6.762 6.762 6.506 6.591 52,059 -0.16(-2.39%)
Dec 14, 2021 6.677 6.753 6.620 6.753 98,823 +0.06(+0.85%)
Dec 13, 2021 6.648 6.748 6.620 6.696 43,405 -0.01(-0.14%)
Dec 10, 2021 6.686 6.762 6.667 6.705 20,250 +0.01(+0.14%)
Dec 09, 2021 6.829 6.895 6.677 6.696 43,266 -0.13(-1.95%)
Dec 08, 2021 6.724 6.886 6.686 6.829 38,627 +0.13(+1.99%)
Dec 07, 2021 6.791 6.867 6.696 6.696 28,872 +0.02(+0.28%)
Dec 06, 2021 6.734 6.791 6.639 6.677 51,117 -0.06(-0.85%)
Dec 03, 2021 6.772 6.838 6.648 6.734 43,388 +0.01(+0.14%)
Dec 02, 2021 6.724 6.762 6.724 6.724 100,116 -0.04(-0.56%)
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.