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 (%)
Mar 31, 2009 3.380 3.567 3.297 3.323 93,712 +0.01(+0.39%)
Mar 30, 2009 3.310 3.361 3.245 3.310 86,252 -0.22(-6.36%)
Mar 26, 2009 3.470 3.535 3.303 3.535 93,458 +0.15(+4.36%)
Mar 25, 2009 3.239 3.464 3.239 3.387 102,535 +0.17(+5.40%)
Mar 24, 2009 3.406 3.509 3.136 3.213 97,104 -0.25(-7.24%)
Mar 23, 2009 3.181 3.464 2.905 3.464 166,654 +0.59(+20.58%)
Mar 20, 2009 3.143 3.168 2.834 2.873 117,049 -0.22(-7.26%)
Mar 19, 2009 3.374 3.413 3.065 3.098 51,587 -0.22(-6.77%)
Mar 18, 2009 3.123 3.323 3.123 3.323 131,701 +0.19(+5.94%)
Mar 17, 2009 3.008 3.146 2.963 3.136 138,249 +0.12(+3.83%)
Mar 16, 2009 3.380 3.425 2.988 3.020 87,038 -0.28(-8.38%)
Mar 13, 2009 3.008 3.522 2.988 3.297 197,454 +0.36(+12.25%)
Mar 12, 2009 2.339 2.950 2.339 2.937 101,123 +0.57(+24.18%)
Mar 11, 2009 2.506 2.603 2.365 2.365 50,370 -0.12(-4.91%)
Mar 10, 2009 2.191 2.680 2.191 2.487 132,779 +0.37(+17.63%)
Mar 09, 2009 2.114 2.163 2.082 2.114 72,755 -0.02(-0.90%)
Mar 06, 2009 2.044 2.140 2.044 2.134 116,747 +0.13(+6.41%)
Mar 05, 2009 2.024 2.050 1.979 2.005 112,520 -0.10(-4.59%)
Mar 04, 2009 2.031 2.365 1.999 2.101 105,373 +0.12(+5.83%)
Mar 02, 2009 1.767 2.461 1.767 1.986 392,731 -0.28(-12.22%)
Feb 27, 2009 2.333 2.339 2.153 2.262 136,854 -0.12(-4.86%)
Feb 26, 2009 2.436 2.577 2.378 2.378 115,549 -0.05(-2.12%)
Feb 25, 2009 2.622 2.641 2.423 2.429 189,288 -0.21(-8.03%)
Feb 24, 2009 2.667 2.776 2.635 2.641 124,162 +0.02(+0.74%)
Feb 23, 2009 2.931 2.956 2.545 2.622 261,165 -0.28(-9.73%)
Feb 20, 2009 3.020 3.072 2.783 2.905 176,123 -0.17(-5.44%)
Feb 19, 2009 3.162 3.220 3.072 3.072 87,597 -0.04(-1.44%)
Feb 18, 2009 3.220 3.290 3.040 3.117 67,832 -0.06(-1.82%)
Feb 17, 2009 3.265 3.509 3.175 3.175 116,175 -0.21(-6.26%)
Feb 13, 2009 3.265 3.425 3.265 3.387 69,881 +0.12(+3.74%)
Feb 12, 2009 3.181 3.413 3.149 3.265 80,209 -0.11(-3.24%)
Feb 11, 2009 3.400 3.515 3.310 3.374 55,659 +0.01(+0.19%)
Feb 10, 2009 3.676 3.895 3.348 3.368 112,737 -0.32(-8.71%)
Feb 09, 2009 3.715 3.901 3.689 3.689 70,208 -0.08(-2.05%)
Feb 06, 2009 3.490 3.843 3.490 3.766 90,248 +0.26(+7.52%)
Feb 05, 2009 3.657 3.715 3.477 3.502 66,097 -0.18(-4.89%)
Feb 04, 2009 3.811 4.017 3.676 3.682 79,048 -0.13(-3.37%)
Feb 03, 2009 3.588 3.888 3.515 3.811 169,626 +0.21(+5.89%)
Feb 02, 2009 2.892 3.650 2.873 3.599 126,034 +0.67(+23.08%)
Jan 30, 2009 3.342 3.342 2.911 2.924 145,053 -0.35(-10.61%)
Jan 29, 2009 3.519 3.583 3.239 3.271 95,423 -0.35(-9.67%)
Jan 28, 2009 3.526 3.659 3.437 3.621 64,241 +0.14(+4.02%)
Jan 27, 2009 3.570 3.583 3.341 3.481 133,518 -0.10(-2.84%)
Jan 26, 2009 3.341 3.659 3.341 3.583 60,902 +0.25(+7.44%)
Jan 23, 2009 3.303 3.710 3.258 3.335 153,834 -0.06(-1.69%)
Jan 22, 2009 3.602 3.723 3.277 3.392 149,743 -0.54(-13.75%)
Jan 21, 2009 3.494 4.003 3.271 3.933 121,614 +0.47(+13.60%)
Jan 20, 2009 3.768 3.818 3.462 3.462 75,623 -0.37(-9.63%)
Jan 16, 2009 4.347 4.347 3.723 3.831 128,139 -0.55(-12.63%)
Jan 15, 2009 3.589 4.385 3.462 4.385 181,737 +0.80(+22.16%)
Jan 14, 2009 3.939 4.124 3.558 3.589 91,617 -0.45(-11.18%)
Jan 13, 2009 3.704 4.149 3.672 4.041 92,360 +0.31(+8.36%)
Jan 12, 2009 3.838 3.978 3.729 3.729 97,209 -0.13(-3.30%)
Jan 09, 2009 4.315 4.410 3.857 3.857 73,415 -0.47(-10.88%)
Jan 08, 2009 3.831 4.334 3.755 4.328 102,385 +0.46(+12.03%)
Jan 07, 2009 4.308 4.315 3.723 3.863 151,818 -0.55(-12.41%)
Jan 06, 2009 3.780 4.531 3.564 4.410 303,691 -0.04(-1.00%)
Jan 05, 2009 4.639 4.703 4.410 4.455 59,460 -0.15(-3.31%)
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.