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

(TSV: LIS )

0.2900 +0.0100 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2022 0.7300 0.7800 0.7300 0.7700 26,885 +0.03(+4.05%)
Jan 28, 2022 0.7700 0.7800 0.7300 0.7400 139,276 +0.00(+0.00%)
Jan 27, 2022 0.8000 0.8000 0.7300 0.7400 142,453 -0.06(-7.50%)
Jan 26, 2022 0.8100 0.8200 0.8000 0.8000 101,376 +0.00(+0.00%)
Jan 25, 2022 0.7600 0.8200 0.7400 0.8000 196,443 +0.02(+2.56%)
Jan 24, 2022 0.8400 0.8400 0.7500 0.7800 265,346 -0.10(-11.36%)
Jan 21, 2022 0.9000 0.9000 0.8500 0.8800 216,915 -0.03(-3.30%)
Jan 20, 2022 0.9300 0.9300 0.9000 0.9100 110,434 -0.03(-3.19%)
Jan 19, 2022 0.9000 0.9400 0.9000 0.9400 141,125 +0.04(+4.44%)
Jan 18, 2022 0.9100 0.9100 0.8700 0.9000 147,114 +0.00(+0.00%)
Jan 17, 2022 0.8800 0.9200 0.8600 0.9000 211,583 +0.01(+1.12%)
Jan 14, 2022 0.9000 0.9100 0.8800 0.8900 84,153 -0.01(-1.11%)
Jan 13, 2022 0.9300 0.9300 0.8800 0.9000 380,027 -0.03(-3.23%)
Jan 12, 2022 0.9400 0.9400 0.9200 0.9300 74,894 +0.03(+3.33%)
Jan 11, 2022 0.9200 0.9300 0.9000 0.9000 93,208 -0.01(-1.10%)
Jan 10, 2022 0.9300 0.9400 0.8700 0.9100 103,301 -0.01(-1.09%)
Jan 07, 2022 0.9500 0.9600 0.9100 0.9200 93,689 +0.00(+0.00%)
Jan 06, 2022 0.8600 0.9500 0.8500 0.9200 240,463 +0.08(+9.52%)
Jan 05, 2022 0.8400 0.8900 0.8300 0.8400 164,807 -0.03(-3.45%)
Jan 04, 2022 0.8400 0.8900 0.8400 0.8700 217,881 +0.06(+7.41%)
Dec 31, 2021 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 30, 2021 0.8200 0.8200 0.8100 0.8100 41,306 +0.01(+1.25%)
Dec 29, 2021 0.8400 0.8400 0.8000 0.8000 77,467 -0.04(-4.76%)
Dec 24, 2021 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Dec 23, 2021 0.8200 0.8500 0.8200 0.8200 68,434 +0.02(+2.50%)
Dec 22, 2021 0.8100 0.8200 0.8000 0.8000 178,970 +0.00(+0.00%)
Dec 21, 2021 0.7800 0.8000 0.7800 0.8000 78,902 +0.03(+3.90%)
Dec 20, 2021 0.7800 0.8000 0.7600 0.7700 149,437 -0.02(-2.53%)
Dec 17, 2021 0.8100 0.8300 0.7900 0.7900 208,820 -0.01(-1.25%)
Dec 16, 2021 0.8100 0.8300 0.7900 0.8000 35,068 +0.01(+1.27%)
Dec 15, 2021 0.8500 0.8500 0.7800 0.7900 186,719 -0.02(-2.47%)
Dec 14, 2021 0.8100 0.8400 0.8000 0.8100 71,134 +0.00(+0.00%)
Dec 13, 2021 0.8500 0.8800 0.7900 0.8100 310,298 -0.03(-3.57%)
Dec 10, 2021 0.8800 0.8800 0.8300 0.8400 94,118 -0.02(-2.33%)
Dec 09, 2021 0.8800 0.9200 0.8600 0.8600 296,056 +0.01(+1.18%)
Dec 08, 2021 0.8500 0.8700 0.8100 0.8500 207,459 -0.01(-1.16%)
Dec 07, 2021 0.8600 0.9200 0.8600 0.8600 76,783 +0.00(+0.00%)
Dec 06, 2021 0.8000 0.9000 0.7600 0.8600 283,188 +0.04(+4.88%)
Dec 03, 2021 0.8500 0.8500 0.7800 0.8200 301,785 -0.02(-2.38%)
Dec 02, 2021 0.8300 0.9000 0.8300 0.8400 249,908 -0.03(-3.45%)
Dec 01, 2021 0.9200 0.9300 0.8100 0.8700 218,375 -0.07(-7.45%)
Nov 30, 2021 0.9700 0.9700 0.8600 0.9400 268,984 -0.02(-2.08%)
Nov 29, 2021 0.8600 0.9600 0.8400 0.9600 783,710 +0.14(+17.07%)
Nov 26, 2021 0.8000 0.8200 0.7500 0.8200 440,171 -0.03(-3.53%)
Nov 25, 2021 0.7500 0.8800 0.7300 0.8500 882,508 -0.03(-3.41%)
Nov 24, 2021 0.9700 0.9700 0.8600 0.8800 482,409 -0.10(-10.20%)
Nov 23, 2021 0.9900 1.000 0.9600 0.9800 291,425 -0.01(-1.01%)
Nov 22, 2021 1.050 1.060 0.9600 0.9900 364,828 -0.04(-3.88%)
Nov 19, 2021 1.000 1.030 0.9800 1.030 360,038 +0.01(+0.98%)
Nov 18, 2021 1.000 1.020 1.000 1.020 375,750 -0.02(-1.92%)
Nov 17, 2021 0.9800 1.080 0.9700 1.040 930,448 +0.10(+10.64%)
Nov 16, 2021 1.000 1.030 0.9300 0.9400 705,356 -0.06(-6.00%)
Nov 15, 2021 0.9300 1.030 0.9300 1.000 787,895 +0.10(+11.11%)
Nov 12, 2021 0.8100 0.9000 0.8100 0.9000 594,684 +0.07(+8.43%)
Nov 11, 2021 0.7900 0.8300 0.7800 0.8300 200,189 +0.05(+6.41%)
Nov 10, 2021 0.8300 0.7800 278,894 -0.05(-6.02%)
Nov 09, 2021 0.8400 0.8500 0.8000 0.8300 300,577 +0.03(+3.75%)
Nov 08, 2021 0.8000 0.8500 0.7900 0.8000 568,351 +0.00(+0.00%)
Nov 05, 2021 0.7600 0.8200 0.7600 0.8000 462,052 +0.07(+9.59%)
Nov 04, 2021 0.7400 0.7500 0.7200 0.7300 175,521 +0.01(+1.39%)
Nov 03, 2021 0.8100 0.8200 0.7100 0.7200 590,074 -0.07(-8.86%)
Nov 02, 2021 0.7500 0.8200 0.7500 0.7900 702,473 +0.03(+3.95%)
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.