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 )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 0.3450 0.3700 0.3400 0.3650 33,840 +0.01(+2.82%)
Jan 30, 2024 0.3550 0.3550 0.3500 0.3550 79,060 -0.01(-1.39%)
Jan 29, 2024 0.3800 0.3800 0.3600 0.3600 83,501 -0.02(-5.26%)
Jan 26, 2024 0.3650 0.3800 0.3600 0.3800 35,939 +0.01(+1.33%)
Jan 25, 2024 0.3800 0.3800 0.3750 0.3750 3,000 +0.01(+1.35%)
Jan 24, 2024 0.3750 0.3750 0.3700 0.3700 10,734 -0.03(-7.50%)
Jan 23, 2024 0.3800 0.4000 0.3750 0.4000 138,000 +0.01(+2.56%)
Jan 22, 2024 0.3850 0.3900 0.3850 0.3900 18,849 -0.01(-1.27%)
Jan 19, 2024 0.3950 0.4000 0.3800 0.3950 44,045 +0.00(+0.00%)
Jan 18, 2024 0.4300 0.4300 0.3950 0.3950 194,279 -0.05(-11.24%)
Jan 17, 2024 0.4200 0.4450 0.4000 0.4450 45,335 +0.03(+5.95%)
Jan 16, 2024 0.4100 0.4200 0.4050 0.4200 98,940 +0.01(+1.20%)
Jan 15, 2024 0.4250 0.4250 0.4150 0.4150 22,618 -0.01(-2.35%)
Jan 12, 2024 0.4150 0.4350 0.4100 0.4250 81,283 +0.00(+0.00%)
Jan 11, 2024 0.3900 0.4600 0.3900 0.4250 195,260 -0.04(-8.60%)
Jan 10, 2024 0.4100 0.4700 0.3700 0.4650 359,375 +0.07(+16.25%)
Jan 09, 2024 0.4100 0.4250 0.3950 0.4000 228,802 +0.00(+0.00%)
Jan 08, 2024 0.3800 0.4200 0.3600 0.4000 270,660 +0.02(+3.90%)
Jan 05, 2024 0.3600 0.3900 0.3600 0.3850 201,710 +0.02(+5.48%)
Jan 04, 2024 0.3100 0.3650 0.3100 0.3650 167,749 +0.07(+21.67%)
Jan 03, 2024 0.3250 0.3300 0.3000 0.3000 53,000 -0.02(-6.25%)
Jan 02, 2024 0.3250 0.3250 0.3200 0.3200 14,000 +0.01(+1.59%)
Dec 29, 2023 0.3150 0 +0.02(+6.78%)
Dec 28, 2023 0.3000 0.3000 0.2950 0.2950 3,500 -0.01(-1.67%)
Dec 27, 2023 0.3000 0.3050 0.3000 0.3000 74,313 +0.01(+1.69%)
Dec 22, 2023 0.2950 0 +0.00(+0.00%)
Dec 21, 2023 0.3000 0.3000 0.2900 0.2950 40,000 +0.01(+1.72%)
Dec 20, 2023 0.3000 0.3000 0.2900 0.2900 13,218 +0.00(+0.00%)
Dec 19, 2023 0.2950 0.2950 0.2900 0.2900 39,500 -0.01(-1.69%)
Dec 18, 2023 0.2850 0.2950 0.2850 0.2950 28,005 +0.01(+1.72%)
Dec 15, 2023 0.2900 0.3000 0.2850 0.2900 73,155 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.2950 0.2700 0.2900 174,846 -0.01(-1.69%)
Dec 13, 2023 0.3000 0.3000 0.2900 0.2950 128,510 -0.01(-3.28%)
Dec 12, 2023 0.3000 0.3050 0.3000 0.3050 56,501 -0.01(-1.61%)
Dec 11, 2023 0.3000 0.3100 0.3000 0.3100 15,652 +0.02(+5.08%)
Dec 08, 2023 0.3100 0.3100 0.2950 0.2950 6,997 -0.02(-6.35%)
Dec 07, 2023 0.3000 0.3150 0.2900 0.3150 77,652 +0.02(+5.00%)
Dec 06, 2023 0.3000 0.3100 0.3000 0.3000 56,500 -0.01(-3.23%)
Dec 05, 2023 0.3100 0.3100 0.3000 0.3100 260,379 +0.00(+0.00%)
Dec 04, 2023 0.3100 0.3100 0.3050 0.3100 64,175 -0.01(-3.13%)
Dec 01, 2023 0.3050 0.3200 0.3050 0.3200 46,000 +0.02(+6.67%)
Nov 30, 2023 0.3150 0.3200 0.3000 0.3000 58,610 -0.02(-6.25%)
Nov 29, 2023 0.3000 0.3200 0.2950 0.3200 130,079 +0.02(+6.67%)
Nov 28, 2023 0.3050 0.3100 0.2950 0.3000 71,230 +0.00(+0.00%)
Nov 27, 2023 0.3200 0.3200 0.3000 0.3000 141,862 -0.03(-9.09%)
Nov 24, 2023 0.3250 0.3300 0.3200 0.3300 19,500 +0.01(+3.13%)
Nov 23, 2023 0.3250 0.3250 0.3200 0.3200 13,005 -0.01(-1.54%)
Nov 22, 2023 0.3300 0.3300 0.3250 0.3250 55,000 -0.01(-1.52%)
Nov 21, 2023 0.3250 0.3300 0.3250 0.3300 13,515 +0.01(+3.13%)
Nov 20, 2023 0.3250 0.3250 0.3200 0.3200 4,421 -0.01(-1.54%)
Nov 17, 2023 0.3200 0.3400 0.3200 0.3250 14,800 +0.01(+1.56%)
Nov 16, 2023 0.2900 0.3200 0.2900 0.3200 239,302 +0.03(+10.34%)
Nov 15, 2023 0.3050 0.3050 0.2900 0.2900 109,504 -0.02(-6.45%)
Nov 14, 2023 0.3050 0.3100 0.2900 0.3100 149,134 +0.01(+3.33%)
Nov 13, 2023 0.3150 0.3150 0.2900 0.3000 90,145 -0.03(-9.09%)
Nov 10, 2023 0.3350 0.3400 0.3200 0.3300 61,150 -0.01(-2.94%)
Nov 09, 2023 0.3250 0.3450 0.3200 0.3400 20,850 +0.02(+4.62%)
Nov 08, 2023 0.3350 0.3350 0.3000 0.3250 49,235 +0.02(+4.84%)
Nov 07, 2023 0.3600 0.3600 0.3100 0.3100 52,028 -0.05(-13.89%)
Nov 06, 2023 0.3000 0.3600 0.3000 0.3600 100,950 +0.07(+22.03%)
Nov 03, 2023 0.2950 0.3000 0.2900 0.2950 80,899 -0.01(-3.28%)
Nov 02, 2023 0.3000 0.3050 0.2950 0.3050 29,050 -0.02(-4.69%)
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.