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 (%)
Sep 29, 2006 10.56 10.80 10.09 10.09 266,476 -0.43(-4.13%)
Sep 28, 2006 10.46 10.63 10.34 10.52 133,992 +0.08(+0.77%)
Sep 27, 2006 10.70 10.84 10.26 10.44 91,830 -0.34(-3.17%)
Sep 26, 2006 10.62 11.03 10.55 10.78 216,747 +0.11(+1.05%)
Sep 25, 2006 10.24 10.75 10.01 10.67 183,365 +0.50(+4.88%)
Sep 22, 2006 10.55 10.55 9.846 10.18 192,541 -0.38(-3.59%)
Sep 21, 2006 10.93 10.97 10.31 10.55 138,048 -0.32(-2.97%)
Sep 20, 2006 11.27 11.39 10.72 10.88 208,214 -0.22(-2.01%)
Sep 19, 2006 11.30 11.31 10.94 11.10 349,131 -0.17(-1.49%)
Sep 18, 2006 10.83 11.52 10.78 11.27 386,109 +0.44(+4.07%)
Sep 15, 2006 11.45 11.55 10.75 10.83 342,377 -0.53(-4.70%)
Sep 14, 2006 11.21 11.43 11.19 11.36 174,257 +0.06(+0.55%)
Sep 13, 2006 11.35 11.39 11.16 11.30 208,574 -0.03(-0.27%)
Sep 12, 2006 11.34 11.42 11.21 11.33 199,012 +0.05(+0.44%)
Sep 11, 2006 11.40 11.46 11.15 11.28 126,666 -0.22(-1.94%)
Sep 08, 2006 11.44 11.60 11.09 11.50 139,940 +0.12(+1.09%)
Sep 07, 2006 11.07 11.60 11.04 11.38 185,887 +0.29(+2.63%)
Sep 06, 2006 11.40 11.47 10.98 11.09 232,343 -0.42(-3.62%)
Sep 05, 2006 11.42 11.76 11.27 11.50 294,924 +0.14(+1.20%)
Sep 01, 2006 11.50 11.51 11.16 11.37 117,708 -0.01(-0.11%)
Aug 31, 2006 11.31 11.45 11.07 11.38 276,097 -0.13(-1.13%)
Aug 30, 2006 11.34 11.51 10.99 11.51 284,588 +0.25(+2.20%)
Aug 29, 2006 11.17 11.36 10.91 11.26 243,337 +0.09(+0.83%)
Aug 28, 2006 11.08 11.35 10.88 11.17 234,467 +0.18(+1.64%)
Aug 25, 2006 10.83 11.35 10.83 10.99 442,906 +0.06(+0.57%)
Aug 24, 2006 10.00 11.17 10.00 10.93 681,405 +0.92(+9.25%)
Aug 23, 2006 9.778 10.34 9.709 10.00 469,404 +0.82(+8.93%)
Aug 22, 2006 9.169 9.312 9.144 9.182 106,597 -0.05(-0.54%)
Aug 21, 2006 9.213 9.424 9.163 9.231 51,589 -0.06(-0.67%)
Aug 18, 2006 9.250 9.380 9.194 9.293 88,642 +0.09(+0.94%)
Aug 17, 2006 9.182 9.312 9.151 9.207 120,425 -0.03(-0.34%)
Aug 16, 2006 8.989 9.312 8.760 9.238 98,744 +0.28(+3.12%)
Aug 15, 2006 9.045 9.219 8.598 8.958 64,184 +0.08(+0.91%)
Aug 14, 2006 8.536 8.933 8.474 8.878 126,211 +0.43(+5.07%)
Aug 11, 2006 8.567 8.567 8.263 8.449 75,988 -0.14(-1.59%)
Aug 10, 2006 8.052 8.685 8.046 8.586 123,450 +0.46(+5.65%)
Aug 09, 2006 8.561 8.626 7.965 8.126 191,204 -0.27(-3.25%)
Aug 08, 2006 8.964 8.995 8.331 8.399 137,002 -0.52(-5.85%)
Aug 07, 2006 8.940 8.989 8.704 8.921 64,628 -0.07(-0.83%)
Aug 04, 2006 9.132 9.393 8.766 8.995 76,521 -0.01(-0.07%)
Aug 03, 2006 8.933 9.207 8.846 9.002 118,330 -0.03(-0.34%)
Aug 02, 2006 9.089 9.461 8.983 9.033 99,271 -0.02(-0.21%)
Aug 01, 2006 9.387 9.393 8.933 9.051 61,803 -0.45(-4.77%)
Jul 31, 2006 9.505 9.691 9.120 9.505 192,975 -0.22(-2.30%)
Jul 28, 2006 8.902 9.771 8.902 9.728 99,261 +0.91(+10.35%)
Jul 27, 2006 9.132 9.318 8.741 8.815 60,036 -0.23(-2.54%)
Jul 26, 2006 8.952 9.188 8.735 9.045 99,760 +0.01(+0.07%)
Jul 25, 2006 9.498 9.536 8.784 9.039 124,808 -0.48(-5.08%)
Jul 24, 2006 8.791 9.579 8.815 9.523 91,859 +0.73(+8.33%)
Jul 21, 2006 9.269 9.269 8.697 8.791 107,279 -0.51(-5.47%)
Jul 20, 2006 9.933 9.945 9.231 9.300 103,692 -0.62(-6.26%)
Jul 19, 2006 9.256 10.08 9.219 9.920 127,033 +0.70(+7.54%)
Jul 18, 2006 9.175 9.256 8.859 9.225 123,626 +0.12(+1.30%)
Jul 17, 2006 8.853 9.312 8.778 9.107 114,804 +0.29(+3.31%)
Jul 14, 2006 9.020 9.151 8.722 8.815 128,104 -0.19(-2.07%)
Jul 13, 2006 9.654 9.740 8.940 9.002 217,480 -0.73(-7.47%)
Jul 12, 2006 10.24 10.24 9.716 9.728 114,831 -0.54(-5.26%)
Jul 11, 2006 9.486 10.40 9.461 10.27 183,957 +0.76(+7.96%)
Jul 10, 2006 9.871 9.945 9.424 9.511 90,297 -0.31(-3.16%)
Jul 07, 2006 10.01 10.24 9.778 9.821 87,075 -0.19(-1.92%)
Jul 06, 2006 9.803 10.15 9.803 10.01 198,049 +0.23(+2.35%)
Jul 05, 2006 10.37 10.37 9.784 9.784 194,304 -0.70(-6.64%)
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.