Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

14.72 +0.12 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 4.774 4.827 4.680 4.700 197,291 -0.10(-2.09%)
Apr 29, 2010 4.648 4.800 4.621 4.800 136,078 +0.15(+3.14%)
Apr 28, 2010 4.734 4.734 4.521 4.654 256,084 -0.05(-1.13%)
Apr 27, 2010 4.714 4.774 4.608 4.707 208,872 -0.02(-0.42%)
Apr 26, 2010 4.648 4.780 4.648 4.727 58,622 +0.07(+1.57%)
Apr 23, 2010 4.548 4.681 4.528 4.654 107,804 +0.08(+1.74%)
Apr 22, 2010 4.382 4.608 4.269 4.575 166,687 +0.03(+0.73%)
Apr 21, 2010 4.462 4.561 4.448 4.541 42,280 -0.02(-0.44%)
Apr 20, 2010 4.495 4.575 4.422 4.561 51,626 +0.11(+2.38%)
Apr 19, 2010 4.415 4.488 4.329 4.455 48,648 +0.01(+0.30%)
Apr 16, 2010 4.515 4.548 4.316 4.442 128,359 -0.08(-1.76%)
Apr 15, 2010 4.462 4.614 4.428 4.521 92,836 +0.04(+0.89%)
Apr 14, 2010 4.382 4.515 4.289 4.482 65,784 +0.12(+2.74%)
Apr 13, 2010 4.143 4.435 4.143 4.362 120,391 +0.22(+5.29%)
Apr 12, 2010 4.355 4.482 4.103 4.143 95,433 -0.22(-5.02%)
Apr 09, 2010 4.588 4.588 4.342 4.362 94,202 -0.23(-4.92%)
Apr 08, 2010 4.322 4.681 4.316 4.588 118,109 -0.13(-2.81%)
Apr 07, 2010 4.767 4.794 4.674 4.721 84,222 -0.04(-0.84%)
Apr 06, 2010 4.747 4.794 4.648 4.760 81,108 -0.03(-0.69%)
Apr 05, 2010 4.515 4.794 4.482 4.794 115,561 +0.29(+6.33%)
Apr 01, 2010 4.548 4.508 4.508 4.508 66,120 -0.02(-0.44%)
Mar 31, 2010 4.561 4.628 4.508 4.528 105,477 -0.03(-0.73%)
Mar 30, 2010 4.608 4.721 4.390 4.561 74,321 -0.05(-1.15%)
Mar 29, 2010 4.641 4.727 4.561 4.614 65,263 +0.01(+0.14%)
Mar 26, 2010 4.581 4.714 4.528 4.608 85,439 +0.04(+0.87%)
Mar 25, 2010 4.541 4.760 4.462 4.568 73,485 +0.06(+1.33%)
Mar 24, 2010 4.528 4.575 4.428 4.508 77,823 -0.04(-0.88%)
Mar 23, 2010 4.515 4.594 4.435 4.548 79,272 +0.03(+0.74%)
Mar 22, 2010 4.588 4.694 4.515 4.515 106,015 -0.14(-3.00%)
Mar 19, 2010 4.727 4.741 4.555 4.654 187,923 -0.04(-0.85%)
Mar 18, 2010 4.687 4.853 4.668 4.694 96,808 +0.03(+0.57%)
Mar 17, 2010 4.614 4.747 4.594 4.668 89,540 +0.05(+1.01%)
Mar 16, 2010 4.541 4.621 4.422 4.621 64,684 +0.09(+2.05%)
Mar 15, 2010 4.502 4.608 4.488 4.528 103,090 -0.01(-0.29%)
Mar 12, 2010 4.482 4.575 4.309 4.541 107,881 +0.06(+1.33%)
Mar 11, 2010 4.302 4.608 4.209 4.482 383,878 +0.15(+3.37%)
Mar 10, 2010 4.355 4.528 4.336 4.336 789,013 -0.05(-1.06%)
Mar 09, 2010 4.276 4.402 4.269 4.382 88,680 +0.09(+2.17%)
Mar 08, 2010 4.183 4.309 4.097 4.289 64,458 +0.12(+2.87%)
Mar 05, 2010 4.037 4.170 3.990 4.170 89,239 +0.15(+3.63%)
Mar 04, 2010 4.017 4.043 3.970 4.023 101,135 +0.03(+0.66%)
Mar 03, 2010 4.143 4.183 3.857 3.997 316,815 -0.13(-3.06%)
Mar 02, 2010 4.130 4.216 4.017 4.123 90,086 +0.01(+0.16%)
Mar 01, 2010 4.123 4.282 3.984 4.116 171,873 +0.03(+0.81%)
Feb 26, 2010 4.263 4.269 4.070 4.083 158,783 -0.19(-4.35%)
Feb 25, 2010 4.362 4.362 4.183 4.269 173,313 -0.18(-4.03%)
Feb 24, 2010 4.382 4.468 4.282 4.448 100,325 +0.07(+1.67%)
Feb 23, 2010 4.395 4.402 4.309 4.375 86,375 -0.05(-1.05%)
Feb 22, 2010 4.322 4.442 4.183 4.422 107,560 +0.11(+2.46%)
Feb 19, 2010 4.322 4.355 4.203 4.316 75,905 -0.02(-0.46%)
Feb 18, 2010 4.322 4.442 4.189 4.336 68,632 +0.01(+0.15%)
Feb 17, 2010 4.236 4.382 4.087 4.329 100,978 +0.13(+3.16%)
Feb 16, 2010 4.030 4.209 3.984 4.196 98,193 +0.21(+5.33%)
Feb 12, 2010 4.083 3.984 3.984 3.984 175,165 -0.16(-3.85%)
Feb 11, 2010 3.917 4.189 3.745 4.143 487,988 +0.31(+8.15%)
Feb 10, 2010 3.857 3.901 3.652 3.831 155,153 -0.05(-1.37%)
Feb 09, 2010 3.784 4.023 3.711 3.884 213,685 +0.17(+4.46%)
Feb 08, 2010 3.838 3.924 3.672 3.718 142,235 -0.11(-2.95%)
Feb 05, 2010 3.758 3.831 3.658 3.831 123,741 +0.07(+1.94%)
Feb 04, 2010 3.917 3.977 3.731 3.758 131,413 -0.11(-2.92%)
Feb 03, 2010 3.831 4.077 3.831 3.871 139,610 +0.02(+0.52%)
Feb 02, 2010 3.897 3.897 3.831 3.851 116,370 -0.03(-0.85%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.