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 )

15.95 -0.06 (-0.37%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Mar 31, 2005 6.953 7.003 6.841 6.972 80,021 -0.01(-0.09%)
Mar 30, 2005 6.928 6.996 6.835 6.978 66,937 +0.13(+1.90%)
Mar 29, 2005 7.189 7.208 6.829 6.847 168,498 -0.24(-3.33%)
Mar 28, 2005 7.028 7.257 6.990 7.083 292,115 +0.03(+0.44%)
Mar 24, 2005 7.251 7.251 7.015 7.052 82,438 -0.09(-1.30%)
Mar 23, 2005 7.282 7.400 7.108 7.145 143,450 -0.21(-2.87%)
Mar 22, 2005 7.450 7.450 7.239 7.357 107,167 -0.09(-1.17%)
Mar 21, 2005 7.450 7.450 7.220 7.443 168,914 +0.07(+0.93%)
Mar 18, 2005 7.195 7.450 7.195 7.375 164,392 -0.05(-0.67%)
Mar 17, 2005 7.357 7.437 7.201 7.425 45,556 +0.20(+2.84%)
Mar 16, 2005 7.257 7.412 7.220 7.220 30,482 -0.15(-2.02%)
Mar 15, 2005 7.251 7.474 7.251 7.369 70,044 +0.02(+0.34%)
Mar 14, 2005 7.263 7.344 7.139 7.344 48,565 +0.22(+3.14%)
Mar 11, 2005 7.139 7.257 7.059 7.121 51,947 -0.06(-0.78%)
Mar 10, 2005 7.170 7.350 7.139 7.177 33,292 -0.03(-0.43%)
Mar 09, 2005 7.450 7.450 7.201 7.208 124,261 -0.13(-1.78%)
Mar 08, 2005 7.431 7.481 7.263 7.338 65,924 -0.10(-1.34%)
Mar 07, 2005 7.363 7.487 7.357 7.437 35,722 +0.02(+0.33%)
Mar 04, 2005 7.400 7.450 7.263 7.412 61,215 +0.03(+0.42%)
Mar 03, 2005 7.381 7.388 7.028 7.381 150,718 +0.11(+1.45%)
Mar 02, 2005 7.220 7.416 7.096 7.276 68,502 -0.07(-0.93%)
Mar 01, 2005 6.984 7.344 6.903 7.344 95,856 +0.40(+5.81%)
Feb 28, 2005 6.959 7.028 6.860 6.941 83,489 -0.17(-2.36%)
Feb 25, 2005 7.040 7.195 6.922 7.108 81,703 +0.16(+2.32%)
Feb 24, 2005 6.928 6.990 6.841 6.947 69,245 +0.11(+1.63%)
Feb 23, 2005 7.071 7.090 6.829 6.835 80,274 -0.13(-1.87%)
Feb 22, 2005 6.965 7.176 6.965 6.965 78,121 -0.04(-0.62%)
Feb 18, 2005 7.282 7.369 6.965 7.009 79,293 -0.13(-1.83%)
Feb 17, 2005 7.450 7.450 7.127 7.139 56,054 -0.28(-3.81%)
Feb 16, 2005 7.114 7.506 7.090 7.422 121,627 +0.21(+2.97%)
Feb 15, 2005 7.263 7.307 6.916 7.208 96,540 -0.01(-0.17%)
Feb 14, 2005 7.170 7.263 6.984 7.220 85,529 -0.07(-1.02%)
Feb 11, 2005 6.978 7.294 6.891 7.294 75,677 +0.31(+4.44%)
Feb 10, 2005 7.077 7.177 6.853 6.984 59,567 -0.09(-1.32%)
Feb 09, 2005 7.046 7.245 7.046 7.077 53,306 -0.11(-1.55%)
Feb 08, 2005 7.102 7.263 7.046 7.189 119,488 +0.08(+1.14%)
Feb 07, 2005 7.152 7.214 7.071 7.108 182,546 -0.04(-0.61%)
Feb 04, 2005 7.090 7.270 7.077 7.152 76,428 -0.05(-0.69%)
Feb 03, 2005 7.350 7.357 7.164 7.201 77,210 +0.01(+0.09%)
Feb 02, 2005 7.251 7.325 7.083 7.195 107,561 +0.04(+0.61%)
Feb 01, 2005 7.214 7.239 6.959 7.152 177,599 +0.06(+0.88%)
Jan 31, 2005 6.922 7.133 6.785 7.090 112,627 +0.34(+5.06%)
Jan 28, 2005 6.866 6.953 6.674 6.748 113,420 -0.04(-0.64%)
Jan 27, 2005 7.065 7.065 6.630 6.792 209,864 -0.01(-0.09%)
Jan 26, 2005 6.829 7.077 6.463 6.798 294,291 +0.56(+8.96%)
Jan 25, 2005 6.413 6.450 6.109 6.239 116,822 -0.11(-1.80%)
Jan 24, 2005 6.655 6.674 6.320 6.353 62,206 -0.11(-1.68%)
Jan 21, 2005 6.711 6.798 6.419 6.462 74,400 -0.15(-2.26%)
Jan 20, 2005 6.860 7.028 6.605 6.612 72,876 -0.34(-4.83%)
Jan 19, 2005 7.319 7.338 6.816 6.947 83,051 -0.32(-4.44%)
Jan 18, 2005 6.674 7.294 6.674 7.270 96,994 +0.63(+9.54%)
Jan 14, 2005 6.692 6.792 6.599 6.636 29,719 +0.07(+1.14%)
Jan 13, 2005 6.674 6.841 6.543 6.562 69,561 -0.19(-2.76%)
Jan 12, 2005 6.922 6.934 6.680 6.748 92,028 -0.14(-1.98%)
Jan 11, 2005 7.294 7.294 6.829 6.885 69,198 -0.27(-3.73%)
Jan 10, 2005 6.922 7.263 6.922 7.152 40,677 +0.15(+2.13%)
Jan 07, 2005 7.251 7.288 6.785 7.003 82,190 -0.01(-0.09%)
Jan 06, 2005 7.325 7.325 6.984 7.009 71,157 -0.04(-0.53%)
Jan 05, 2005 7.381 7.419 6.984 7.046 110,337 -0.14(-1.90%)
Jan 04, 2005 7.201 7.301 7.108 7.183 88,419 +0.13(+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 MillValley.com & California Media Partners, LLC. All rights reserved.