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 )

9.020 +0.430 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 8.800 9.100 8.340 9.020 105,476 +0.43(+5.01%)
May 30, 2024 8.990 9.353 8.460 8.590 157,111 -0.55(-6.02%)
May 29, 2024 8.820 9.510 8.410 9.140 232,174 +0.14(+1.56%)
May 28, 2024 7.800 9.000 7.760 9.000 394,038 +1.18(+15.09%)
May 24, 2024 7.930 7.950 7.600 7.820 56,078 -0.01(-0.13%)
May 23, 2024 7.410 7.980 7.410 7.830 96,955 +0.28(+3.71%)
May 22, 2024 7.700 7.790 7.410 7.550 53,183 -0.15(-1.95%)
May 21, 2024 7.200 7.800 7.200 7.700 54,283 +0.55(+7.69%)
May 20, 2024 7.300 7.700 6.960 7.150 70,941 -0.05(-0.69%)
May 17, 2024 6.820 7.220 6.750 7.200 110,243 +0.28(+4.05%)
May 16, 2024 6.770 7.230 6.624 6.920 101,556 +0.21(+3.13%)
May 15, 2024 6.430 6.880 6.270 6.710 72,297 +0.21(+3.23%)
May 14, 2024 6.856 7.013 6.200 6.500 170,252 -0.22(-3.27%)
May 13, 2024 6.600 7.230 6.560 6.720 56,097 +0.06(+0.90%)
May 10, 2024 6.630 7.000 6.420 6.660 71,248 +0.05(+0.76%)
May 09, 2024 6.870 7.010 6.451 6.610 37,380 -0.12(-1.78%)
May 08, 2024 6.750 7.100 6.700 6.730 59,092 -0.18(-2.60%)
May 07, 2024 6.600 7.025 6.510 6.910 36,995 +0.29(+4.38%)
May 06, 2024 7.000 7.230 6.610 6.620 51,790 -0.50(-7.02%)
May 03, 2024 6.700 7.700 6.700 7.120 63,286 +0.36(+5.33%)
May 02, 2024 6.980 6.990 6.660 6.760 33,806 -0.04(-0.59%)
May 01, 2024 7.230 7.320 6.520 6.800 64,228 -0.56(-7.61%)
Apr 30, 2024 7.190 7.790 6.845 7.360 62,840 +0.01(+0.14%)
Apr 29, 2024 8.110 8.245 6.150 7.350 245,143 -0.91(-11.02%)
Apr 26, 2024 8.220 8.900 8.050 8.260 68,736 +0.06(+0.73%)
Apr 25, 2024 7.750 8.260 7.570 8.200 63,642 +0.34(+4.33%)
Apr 24, 2024 7.780 8.210 7.470 7.860 86,756 +0.13(+1.68%)
Apr 23, 2024 6.700 7.860 6.700 7.730 69,477 +1.03(+15.37%)
Apr 22, 2024 7.160 7.890 6.595 6.700 84,198 -0.02(-0.30%)
Apr 19, 2024 7.870 8.210 6.425 6.720 144,366 -1.08(-13.85%)
Apr 18, 2024 8.000 8.110 7.550 7.800 51,690 -0.16(-2.01%)
Apr 17, 2024 7.700 8.000 7.665 7.960 69,350 +0.21(+2.71%)
Apr 16, 2024 7.560 7.750 7.550 7.750 37,723 +0.14(+1.84%)
Apr 15, 2024 7.690 7.745 7.370 7.610 23,561 +0.00(+0.00%)
Apr 12, 2024 7.410 7.710 7.200 7.610 31,152 +0.21(+2.84%)
Apr 11, 2024 6.990 7.690 6.920 7.400 49,191 +0.29(+4.08%)
Apr 10, 2024 7.560 7.590 6.730 7.110 48,313 -0.34(-4.56%)
Apr 09, 2024 7.730 7.750 7.330 7.450 52,542 -0.22(-2.87%)
Apr 08, 2024 7.810 7.810 7.392 7.670 32,198 -0.07(-0.90%)
Apr 05, 2024 7.990 7.990 7.590 7.740 43,788 -0.12(-1.53%)
Apr 04, 2024 7.750 7.980 7.710 7.860 17,927 +0.00(+0.00%)
Apr 03, 2024 7.600 8.125 7.600 7.860 96,712 +0.21(+2.75%)
Apr 02, 2024 8.020 8.030 7.500 7.650 29,238 -0.20(-2.55%)
Apr 01, 2024 7.630 7.970 7.600 7.850 36,809 +0.18(+2.35%)
Mar 28, 2024 7.680 7.834 7.350 7.670 27,510 -0.08(-1.03%)
Mar 27, 2024 7.830 8.190 7.750 7.750 103,022 -0.22(-2.76%)
Mar 26, 2024 7.930 8.125 7.750 7.970 74,304 -0.03(-0.38%)
Mar 25, 2024 8.440 8.440 7.770 8.000 71,682 -0.06(-0.74%)
Mar 22, 2024 8.400 8.400 7.780 8.060 52,812 +0.13(+1.64%)
Mar 21, 2024 7.410 8.400 7.410 7.930 64,978 +0.29(+3.80%)
Mar 20, 2024 7.390 8.320 7.140 7.640 54,024 +0.11(+1.46%)
Mar 19, 2024 7.310 7.940 7.310 7.530 34,979 +0.37(+5.17%)
Mar 18, 2024 7.020 7.410 6.660 7.160 35,873 +0.01(+0.14%)
Mar 15, 2024 7.830 7.990 7.150 7.150 25,967 -0.52(-6.78%)
Mar 14, 2024 6.925 8.470 6.925 7.670 83,425 +0.67(+9.57%)
Mar 13, 2024 7.010 7.140 6.830 7.000 55,830 -0.06(-0.85%)
Mar 12, 2024 7.100 7.150 6.830 7.060 32,176 +0.06(+0.86%)
Mar 11, 2024 6.830 7.030 6.590 7.000 28,439 +0.15(+2.19%)
Mar 08, 2024 6.850 6.900 6.760 6.850 31,237 +0.00(+0.00%)
Mar 07, 2024 6.800 7.050 6.740 6.850 50,658 +0.09(+1.33%)
Mar 06, 2024 6.610 6.800 6.483 6.760 24,959 +0.15(+2.27%)
Mar 05, 2024 6.870 7.123 6.500 6.610 76,951 +0.17(+2.64%)
Mar 04, 2024 5.900 6.590 5.900 6.440 85,734 +0.73(+12.78%)
Mar 01, 2024 5.280 6.120 5.150 5.710 97,066 +0.63(+12.40%)
Feb 29, 2024 4.670 5.100 4.610 5.080 67,350 +0.43(+9.25%)
Feb 28, 2024 4.620 4.700 4.610 4.650 38,605 -0.03(-0.64%)
Feb 27, 2024 4.740 4.750 4.610 4.680 159,338 -0.06(-1.27%)
Feb 26, 2024 4.750 4.800 4.690 4.740 18,230 +0.04(+0.85%)
Feb 23, 2024 4.760 4.770 4.685 4.700 10,809 -0.05(-1.05%)
Feb 22, 2024 4.700 4.800 4.520 4.750 38,518 -0.05(-1.04%)
Feb 21, 2024 4.960 5.000 4.720 4.800 46,538 -0.25(-4.95%)
Feb 20, 2024 5.400 5.410 5.020 5.050 33,895 -0.33(-6.13%)
Feb 16, 2024 5.060 5.440 4.970 5.380 67,757 +0.40(+8.03%)
Feb 15, 2024 5.380 5.380 4.600 4.980 163,694 -0.36(-6.74%)
Feb 14, 2024 5.720 5.745 5.340 5.340 113,057 -0.38(-6.64%)
Feb 13, 2024 5.870 5.870 5.670 5.720 31,083 -0.06(-1.04%)
Feb 12, 2024 5.750 5.900 5.750 5.780 35,828 +0.03(+0.52%)
Feb 09, 2024 5.900 5.900 5.700 5.750 43,654 -0.13(-2.21%)
Feb 08, 2024 5.840 6.160 5.840 5.880 27,029 -0.05(-0.84%)
Feb 07, 2024 6.010 6.020 5.750 5.930 23,117 -0.02(-0.34%)
Feb 06, 2024 5.670 6.190 5.670 5.950 27,144 +0.12(+2.06%)
Feb 05, 2024 5.760 5.860 5.710 5.830 21,410 +0.03(+0.52%)
Feb 02, 2024 6.010 6.010 5.700 5.800 20,570 -0.15(-2.52%)
Feb 01, 2024 5.950 6.010 5.855 5.950 21,085 -0.06(-1.00%)
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.