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

(NY: LZM )

8.990 -0.030 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2024 5.890 6.030 5.860 6.010 45,558 +0.14(+2.39%)
Jan 30, 2024 5.760 6.000 5.475 5.870 70,613 +0.08(+1.38%)
Jan 29, 2024 5.750 6.160 5.670 5.790 110,309 +0.15(+2.66%)
Jan 26, 2024 5.870 6.001 5.630 5.640 36,725 -0.23(-3.92%)
Jan 25, 2024 6.340 6.511 5.420 5.870 197,893 -0.54(-8.42%)
Jan 24, 2024 6.600 6.930 6.340 6.410 24,765 -0.22(-3.32%)
Jan 23, 2024 6.660 6.991 6.420 6.630 14,547 -0.10(-1.49%)
Jan 22, 2024 6.050 6.910 6.050 6.730 56,965 +0.53(+8.55%)
Jan 19, 2024 6.510 6.785 6.085 6.200 216,444 -0.82(-11.68%)
Jan 18, 2024 6.220 7.235 6.020 7.020 68,151 +0.79(+12.68%)
Jan 17, 2024 6.070 6.260 5.800 6.230 34,395 +0.20(+3.32%)
Jan 16, 2024 6.100 6.100 5.845 6.030 93,453 -0.32(-5.04%)
Jan 12, 2024 6.700 6.800 5.902 6.350 173,177 +0.02(+0.32%)
Jan 11, 2024 6.750 7.240 6.080 6.330 185,365 -0.53(-7.73%)
Jan 10, 2024 8.500 8.500 6.490 6.860 159,193 -1.21(-14.99%)
Jan 09, 2024 8.640 8.910 7.990 8.070 35,034 -0.58(-6.71%)
Jan 08, 2024 8.990 9.540 8.600 8.650 32,169 -0.17(-1.93%)
Jan 05, 2024 9.350 9.670 8.650 8.820 85,611 -0.53(-5.67%)
Jan 04, 2024 9.270 9.700 9.200 9.350 15,868 +0.06(+0.65%)
Jan 03, 2024 9.150 9.970 9.150 9.290 20,674 +0.04(+0.43%)
Jan 02, 2024 9.200 9.270 8.930 9.250 8,293 +0.21(+2.32%)
Dec 29, 2023 9.030 9.230 9.000 9.040 10,172 -0.23(-2.48%)
Dec 28, 2023 8.550 9.500 8.550 9.270 237,602 +0.45(+5.10%)
Dec 27, 2023 9.090 9.540 8.758 8.820 67,255 -0.17(-1.89%)
Dec 26, 2023 8.920 9.500 8.820 8.990 26,121 -0.24(-2.60%)
Dec 22, 2023 8.690 9.400 8.622 9.230 55,961 +0.67(+7.83%)
Dec 21, 2023 9.500 9.500 7.900 8.560 95,946 -0.88(-9.32%)
Dec 20, 2023 8.610 9.500 8.610 9.440 73,200 +1.05(+12.51%)
Dec 19, 2023 9.110 9.110 8.280 8.390 30,218 -0.12(-1.41%)
Dec 18, 2023 8.900 9.085 8.470 8.510 37,345 -0.43(-4.81%)
Dec 15, 2023 8.730 9.200 8.720 8.940 55,264 +0.00(+0.00%)
Dec 14, 2023 9.310 9.500 8.540 8.940 41,714 +0.44(+5.18%)
Dec 13, 2023 8.300 8.673 8.150 8.500 59,520 +0.10(+1.19%)
Dec 12, 2023 8.560 8.675 8.260 8.400 17,679 +0.20(+2.44%)
Dec 11, 2023 9.020 9.390 8.160 8.200 20,365 -1.04(-11.26%)
Dec 08, 2023 9.530 9.700 8.790 9.240 77,848 -0.06(-0.65%)
Dec 07, 2023 10.00 10.55 9.300 9.300 59,023 -0.29(-3.02%)
Dec 06, 2023 9.329 10.00 9.329 9.590 9,901 -0.41(-4.10%)
Dec 05, 2023 10.16 10.16 9.610 10.00 8,727 +0.11(+1.11%)
Dec 04, 2023 10.33 10.53 9.820 9.890 17,204 -0.14(-1.40%)
Dec 01, 2023 10.00 10.38 9.620 10.03 15,457 +0.27(+2.77%)
Nov 30, 2023 9.090 9.980 8.860 9.760 24,847 +0.17(+1.77%)
Nov 29, 2023 8.500 9.880 8.500 9.590 26,443 +0.88(+10.10%)
Nov 28, 2023 8.500 8.910 7.550 8.710 69,623 -0.02(-0.23%)
Nov 27, 2023 10.00 10.74 8.500 8.730 113,216 -1.10(-11.19%)
Nov 24, 2023 9.590 9.980 9.510 9.830 11,895 -0.10(-1.01%)
Nov 22, 2023 9.800 10.00 9.800 9.930 23,241 -0.06(-0.60%)
Nov 21, 2023 10.00 10.61 9.820 9.990 49,200 +0.06(+0.60%)
Nov 20, 2023 10.17 10.17 9.420 9.930 6,854 -0.09(-0.90%)
Nov 17, 2023 9.730 10.17 9.100 10.02 32,139 +0.15(+1.52%)
Nov 16, 2023 9.900 10.07 9.715 9.870 44,826 +0.01(+0.10%)
Nov 15, 2023 9.900 9.990 9.530 9.860 24,539 +0.11(+1.13%)
Nov 14, 2023 9.990 10.02 9.690 9.750 15,032 +0.10(+1.04%)
Nov 13, 2023 9.560 10.03 9.480 9.650 63,693 -0.08(-0.82%)
Nov 10, 2023 9.035 9.950 9.035 9.730 65,519 +0.63(+6.92%)
Nov 09, 2023 8.660 9.390 8.660 9.100 81,258 +0.20(+2.25%)
Nov 08, 2023 8.000 8.920 8.000 8.900 174,277 +1.28(+16.80%)
Nov 07, 2023 8.000 8.400 7.560 7.620 56,726 +0.23(+3.11%)
Nov 06, 2023 7.100 7.520 6.977 7.390 46,818 +0.31(+4.38%)
Nov 03, 2023 7.950 8.260 6.900 7.080 130,479 -0.82(-10.38%)
Nov 02, 2023 7.990 7.990 7.430 7.900 68,266 -0.61(-7.17%)
Nov 01, 2023 9.000 9.000 8.500 8.510 28,076 -0.68(-7.40%)
Oct 31, 2023 9.110 9.520 9.070 9.190 43,080 -0.16(-1.71%)
Oct 30, 2023 9.970 10.00 9.200 9.350 40,238 -0.65(-6.50%)
Oct 27, 2023 9.840 10.10 9.820 10.00 78,247 +0.00(+0.00%)
Oct 26, 2023 9.970 10.14 9.880 10.00 9,270 +0.01(+0.10%)
Oct 25, 2023 9.200 10.30 9.200 9.990 59,665 +0.79(+8.59%)
Oct 24, 2023 9.730 10.19 9.010 9.200 53,902 -0.67(-6.79%)
Oct 23, 2023 10.03 10.20 9.720 9.870 30,120 -0.11(-1.10%)
Oct 20, 2023 9.670 10.04 9.530 9.980 41,741 +0.13(+1.32%)
Oct 19, 2023 9.670 9.850 9.010 9.850 46,462 +0.03(+0.31%)
Oct 18, 2023 9.720 9.940 9.580 9.820 10,229 -0.13(-1.31%)
Oct 17, 2023 9.870 10.41 9.660 9.950 63,882 -0.05(-0.50%)
Oct 16, 2023 10.08 10.08 9.800 10.00 46,455 -0.10(-0.99%)
Oct 13, 2023 9.980 10.25 9.400 10.10 51,742 +0.29(+2.96%)
Oct 12, 2023 10.90 11.79 9.680 9.810 135,041 -1.18(-10.74%)
Oct 11, 2023 11.74 11.87 10.94 10.99 133,877 -0.79(-6.71%)
Oct 10, 2023 12.06 12.62 11.66 11.78 332,727 -0.47(-3.84%)
Oct 09, 2023 11.64 12.45 11.64 12.25 29,647 +0.04(+0.33%)
Oct 06, 2023 12.29 12.50 11.89 12.21 37,729 -0.23(-1.85%)
Oct 05, 2023 12.31 12.50 12.02 12.44 34,633 +0.04(+0.32%)
Oct 04, 2023 12.29 12.50 11.73 12.40 232,059 -0.14(-1.12%)
Oct 03, 2023 11.02 12.66 11.02 12.54 132,009 +1.35(+12.06%)
Oct 02, 2023 12.01 12.01 11.19 11.19 180,076 -1.08(-8.80%)
Sep 29, 2023 14.50 15.09 12.27 12.27 164,678 -3.22(-20.79%)
Sep 28, 2023 13.58 15.49 13.58 15.49 762,304 +1.56(+11.20%)
Sep 27, 2023 17.07 17.07 13.67 13.93 151,529 -1.64(-10.53%)
Sep 26, 2023 15.52 16.38 13.84 15.57 147,170 +0.02(+0.13%)
Sep 25, 2023 16.20 16.46 15.43 15.55 183,219 -0.95(-5.76%)
Sep 22, 2023 12.50 19.12 12.50 16.50 534,567 +4.50(+37.50%)
Sep 21, 2023 11.77 12.36 11.63 12.00 35,041 +0.00(+0.00%)
Sep 20, 2023 13.00 13.00 11.68 12.00 32,874 -0.65(-5.14%)
Sep 19, 2023 12.00 12.76 11.90 12.65 18,065 +1.10(+9.52%)
Sep 18, 2023 11.59 12.20 11.35 11.55 22,460 -0.25(-2.12%)
Sep 15, 2023 11.43 12.20 11.43 11.80 32,134 +0.44(+3.87%)
Sep 14, 2023 11.71 12.18 11.36 11.36 26,961 -0.07(-0.61%)
Sep 13, 2023 11.90 12.80 11.40 11.43 46,570 +0.02(+0.18%)
Sep 12, 2023 11.73 12.35 11.30 11.41 22,086 -0.50(-4.20%)
Sep 11, 2023 11.90 12.16 11.50 11.91 17,862 +0.21(+1.79%)
Sep 08, 2023 12.75 13.13 11.70 11.70 33,288 -0.56(-4.57%)
Sep 07, 2023 13.20 13.20 11.86 12.26 26,694 -0.50(-3.92%)
Sep 06, 2023 13.10 13.65 12.65 12.76 77,772 -0.32(-2.45%)
Sep 05, 2023 14.05 14.50 13.06 13.08 53,303 -0.84(-6.03%)
Sep 01, 2023 13.87 14.65 13.45 13.92 37,326 -0.38(-2.66%)
Aug 31, 2023 13.52 14.45 12.43 14.30 117,505 +0.45(+3.25%)
Aug 30, 2023 14.35 14.78 13.52 13.85 67,327 -0.50(-3.48%)
Aug 29, 2023 13.47 14.62 13.47 14.35 16,199 +0.86(+6.38%)
Aug 28, 2023 14.12 14.97 13.09 13.49 73,038 -0.51(-3.64%)
Aug 25, 2023 15.20 15.20 13.81 14.00 40,480 -1.02(-6.79%)
Aug 24, 2023 14.35 15.02 13.71 15.02 23,640 +0.77(+5.40%)
Aug 23, 2023 13.35 14.25 13.35 14.25 13,907 +1.00(+7.55%)
Aug 22, 2023 13.38 13.90 13.04 13.25 242,455 +0.02(+0.15%)
Aug 21, 2023 13.24 13.24 12.80 13.23 6,588 +0.12(+0.92%)
Aug 18, 2023 12.64 13.50 12.30 13.11 38,073 +0.50(+3.97%)
Aug 17, 2023 13.50 13.50 11.63 12.61 66,003 -0.22(-1.71%)
Aug 16, 2023 12.11 12.93 11.98 12.83 13,644 +0.33(+2.64%)
Aug 15, 2023 12.36 12.80 12.03 12.50 52,948 -0.11(-0.87%)
Aug 14, 2023 12.04 12.80 12.04 12.61 17,020 +0.32(+2.60%)
Aug 11, 2023 11.78 12.35 11.69 12.29 30,591 +0.11(+0.90%)
Aug 10, 2023 12.98 12.98 11.51 12.18 65,424 +0.24(+2.01%)
Aug 09, 2023 11.56 12.24 11.55 11.94 26,765 +0.25(+2.14%)
Aug 08, 2023 11.01 12.05 11.01 11.69 44,878 +0.56(+5.03%)
Aug 07, 2023 12.59 13.04 11.00 11.13 52,207 -1.85(-14.25%)
Aug 04, 2023 12.58 12.98 11.94 12.98 37,627 +0.80(+6.57%)
Aug 03, 2023 11.50 12.49 11.35 12.18 41,855 +0.27(+2.27%)
Aug 02, 2023 11.39 12.25 11.30 11.91 25,727 +0.41(+3.58%)
Aug 01, 2023 11.97 12.00 11.32 11.50 11,638 -0.47(-3.94%)
Jul 31, 2023 11.25 11.97 11.25 11.97 18,512 +1.03(+9.41%)
Jul 28, 2023 9.770 11.11 9.650 10.94 22,266 +1.05(+10.62%)
Jul 27, 2023 9.690 9.945 9.410 9.890 49,435 +0.14(+1.44%)
Jul 26, 2023 9.840 9.900 9.160 9.750 44,868 +0.70(+7.73%)
Jul 25, 2023 8.900 9.560 8.850 9.050 58,447 -0.08(-0.88%)
Jul 24, 2023 10.58 10.69 8.320 9.130 144,895 -1.67(-15.46%)
Jul 21, 2023 11.32 11.32 10.80 10.80 3,452 -0.35(-3.14%)
Jul 20, 2023 11.00 11.56 10.20 11.15 45,321 +0.47(+4.40%)
Jul 19, 2023 12.00 12.80 10.20 10.68 158,875 -1.38(-11.44%)
Jul 18, 2023 12.90 13.09 12.06 12.06 88,957 -0.94(-7.23%)
Jul 17, 2023 12.79 14.05 12.59 13.00 169,462 +0.16(+1.25%)
Jul 14, 2023 12.95 13.15 12.63 12.84 47,229 -0.71(-5.24%)
Jul 13, 2023 13.20 14.14 12.57 13.55 248,081 +0.64(+4.96%)
Jul 12, 2023 13.72 14.00 12.50 12.91 54,844 -0.68(-5.00%)
Jul 11, 2023 12.72 13.63 12.39 13.59 33,737 +0.37(+2.80%)
Jul 10, 2023 12.50 13.40 12.23 13.22 112,302 +0.33(+2.56%)
Jul 07, 2023 14.55 14.82 12.58 12.89 372,285 -3.71(-22.35%)
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.