Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

16.04 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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, 2006 9.666 9.871 9.505 9.647 241,036 -0.02(-0.19%)
Feb 27, 2006 9.585 9.784 9.436 9.666 378,778 +0.13(+1.37%)
Feb 24, 2006 9.517 9.641 9.399 9.536 118,343 -0.01(-0.13%)
Feb 23, 2006 9.560 9.654 9.405 9.548 275,411 -0.05(-0.52%)
Feb 22, 2006 9.449 9.622 9.411 9.598 134,491 +0.14(+1.51%)
Feb 21, 2006 9.542 9.635 9.089 9.455 265,403 -0.10(-1.04%)
Feb 17, 2006 9.536 9.697 9.374 9.554 186,744 +0.08(+0.85%)
Feb 16, 2006 9.064 9.498 8.933 9.473 159,148 +0.42(+4.66%)
Feb 15, 2006 8.915 9.101 8.846 9.051 146,685 +0.11(+1.18%)
Feb 14, 2006 8.753 9.101 8.697 8.946 289,465 +0.24(+2.71%)
Feb 13, 2006 8.704 8.772 8.468 8.710 252,232 +0.01(+0.07%)
Feb 10, 2006 8.747 8.846 8.679 8.704 117,308 -0.05(-0.57%)
Feb 09, 2006 8.797 8.983 8.697 8.753 235,025 +0.01(+0.07%)
Feb 08, 2006 8.604 8.871 8.387 8.747 142,909 +0.19(+2.25%)
Feb 07, 2006 8.673 8.722 8.486 8.555 314,948 -0.10(-1.15%)
Feb 06, 2006 8.505 8.660 8.251 8.654 309,117 +0.17(+2.05%)
Feb 03, 2006 8.933 9.101 8.462 8.480 207,609 -0.49(-5.47%)
Feb 02, 2006 9.126 9.138 8.760 8.971 278,101 -0.17(-1.90%)
Feb 01, 2006 9.027 9.281 8.753 9.144 336,918 +0.19(+2.08%)
Jan 31, 2006 8.617 9.095 8.443 8.958 472,172 +0.30(+3.44%)
Jan 30, 2006 9.151 9.163 8.617 8.660 241,085 -0.53(-5.81%)
Jan 27, 2006 8.722 9.374 8.580 9.194 328,043 +0.44(+5.04%)
Jan 26, 2006 8.536 8.760 8.288 8.753 171,675 +0.22(+2.55%)
Jan 25, 2006 8.201 8.536 8.157 8.536 369,582 +0.25(+3.00%)
Jan 24, 2006 8.133 8.319 8.039 8.288 187,077 +0.16(+1.91%)
Jan 23, 2006 8.282 8.282 8.070 8.133 144,124 -0.07(-0.91%)
Jan 20, 2006 8.269 8.300 8.070 8.207 268,320 -0.06(-0.75%)
Jan 19, 2006 8.151 8.306 8.070 8.269 405,466 +0.19(+2.30%)
Jan 18, 2006 8.008 8.108 7.915 8.083 338,275 +0.04(+0.46%)
Jan 17, 2006 8.592 8.592 7.890 8.046 1,457,643 -1.97(-19.70%)
Jan 13, 2006 10.02 10.10 9.697 10.02 119,026 +0.08(+0.81%)
Jan 12, 2006 10.03 10.34 9.877 9.939 160,114 -0.07(-0.68%)
Jan 11, 2006 10.25 10.46 9.871 10.01 95,885 -0.31(-3.01%)
Jan 10, 2006 9.809 10.42 9.734 10.32 97,033 +0.43(+4.40%)
Jan 09, 2006 9.865 9.920 9.753 9.883 170,721 +0.02(+0.19%)
Jan 06, 2006 10.09 10.17 9.610 9.865 154,844 -0.25(-2.52%)
Jan 05, 2006 10.11 10.26 9.858 10.12 111,909 +0.04(+0.37%)
Jan 04, 2006 9.604 10.35 9.604 10.08 168,790 +0.40(+4.17%)
Jan 03, 2006 9.641 9.933 9.567 9.678 163,777 -0.04(-0.45%)
Dec 30, 2005 9.685 9.803 9.567 9.722 174,740 -0.03(-0.32%)
Dec 29, 2005 9.840 9.958 9.672 9.753 105,100 -0.01(-0.13%)
Dec 28, 2005 9.815 9.834 9.411 9.765 186,048 -0.12(-1.26%)
Dec 27, 2005 9.871 9.983 9.722 9.889 73,936 -0.07(-0.75%)
Dec 23, 2005 10.34 10.37 9.902 9.964 90,480 -0.28(-2.73%)
Dec 22, 2005 10.27 10.33 9.821 10.24 104,847 +0.20(+1.98%)
Dec 21, 2005 9.461 10.06 9.461 10.04 198,079 +0.53(+5.54%)
Dec 20, 2005 10.28 10.28 9.430 9.517 308,111 -0.70(-6.87%)
Dec 19, 2005 10.30 10.36 9.958 10.22 200,036 -0.13(-1.26%)
Dec 16, 2005 10.80 10.86 10.26 10.35 396,043 -0.45(-4.14%)
Dec 15, 2005 11.14 11.14 10.73 10.80 274,627 -0.26(-2.36%)
Dec 14, 2005 11.17 11.29 11.04 11.06 123,663 -0.02(-0.22%)
Dec 13, 2005 11.07 11.42 10.97 11.08 121,869 +0.02(+0.17%)
Dec 12, 2005 11.52 11.59 11.04 11.06 183,042 -0.42(-3.68%)
Dec 09, 2005 11.70 11.70 11.45 11.48 86,466 -0.19(-1.60%)
Dec 08, 2005 11.22 11.70 11.22 11.67 280,124 +0.56(+5.03%)
Dec 07, 2005 11.14 11.14 10.85 11.11 173,535 +0.06(+0.51%)
Dec 06, 2005 11.06 11.24 11.06 11.06 109,541 -0.12(-1.06%)
Dec 05, 2005 11.17 11.23 11.04 11.17 131,234 +0.01(+0.11%)
Dec 02, 2005 11.24 11.24 10.92 11.16 97,307 -0.07(-0.61%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.