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 )

0.2850 +0.0050 (+1.79%)
Streaming Delayed Price Updated: 1:57 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 (%)
Oct 29, 2021 0.7400 0.7400 0.6600 0.7100 301,401 +0.00(+0.00%)
Oct 28, 2021 0.6800 0.7300 0.6800 0.7100 236,484 +0.06(+9.23%)
Oct 27, 2021 0.7400 0.7400 0.6500 0.6500 183,738 -0.08(-10.96%)
Oct 26, 2021 0.6900 0.7300 361,535 +0.05(+7.35%)
Oct 25, 2021 0.7700 0.8000 0.6600 0.6800 734,832 -0.08(-10.53%)
Oct 22, 2021 0.6800 0.8000 0.6700 0.7600 1,014,554 +0.09(+13.43%)
Oct 21, 2021 0.6600 0.6900 0.6500 0.6700 424,242 +0.02(+3.08%)
Oct 20, 2021 0.6100 0.6600 0.5900 0.6500 267,789 +0.05(+8.33%)
Oct 19, 2021 0.6000 0.6900 0.5800 0.6000 1,456,641 +0.03(+5.26%)
Oct 18, 2021 0.4800 0.5700 0.4650 0.5700 473,073 +0.11(+23.91%)
Oct 15, 2021 0.5100 0.5100 0.4600 0.4600 267,827 -0.02(-5.15%)
Oct 14, 2021 0.5200 0.5300 0.4700 0.4850 484,501 -0.04(-6.73%)
Oct 13, 2021 0.4500 0.5500 0.4500 0.5200 526,614 +0.05(+10.64%)
Oct 12, 2021 0.4000 0.4700 0.3950 0.4700 1,211,228 +0.06(+16.05%)
Oct 08, 2021 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Oct 07, 2021 0.3850 0.4050 0.3850 0.3900 22,919 +0.01(+1.30%)
Oct 06, 2021 0.4000 0.4000 0.3850 0.3850 21,001 +0.01(+1.32%)
Oct 05, 2021 0.4000 0.4050 0.3800 0.3800 97,042 -0.01(-2.56%)
Oct 04, 2021 0.4000 0.4050 0.3900 0.3900 68,445 -0.01(-2.50%)
Oct 01, 2021 0.4050 0.4050 0.3800 0.4000 104,264 +0.01(+2.56%)
Sep 30, 2021 0.4100 0.4150 0.3900 0.3900 44,211 -0.01(-2.50%)
Sep 29, 2021 0.4300 0.4300 0.3950 0.4000 206,156 -0.02(-5.88%)
Sep 28, 2021 0.4400 0.4450 0.4250 0.4250 69,720 -0.01(-2.30%)
Sep 27, 2021 0.4900 0.4900 0.4350 0.4350 204,946 -0.04(-9.37%)
Sep 24, 2021 0.4800 0.4850 0.4500 0.4800 42,460 -0.01(-2.04%)
Sep 23, 2021 0.4900 0.5000 0.4550 0.4900 85,235 +0.00(+0.00%)
Sep 22, 2021 0.4850 0.5000 0.4850 0.4900 99,900 +0.01(+1.03%)
Sep 21, 2021 0.4900 0.5200 0.4850 0.4850 69,045 -0.01(-1.02%)
Sep 20, 2021 0.5500 0.5500 0.4850 0.4900 66,310 -0.06(-10.91%)
Sep 17, 2021 0.5900 0.5900 0.5400 0.5500 46,348 -0.04(-6.78%)
Sep 16, 2021 0.6100 0.6300 0.5700 0.5900 121,559 +0.02(+3.51%)
Sep 15, 2021 0.5100 0.5700 0.5100 0.5700 227,338 +0.07(+14.00%)
Sep 14, 2021 0.5000 0.5000 0.4900 0.5000 65,127 +0.01(+2.04%)
Sep 13, 2021 0.5000 0.5300 0.4800 0.4900 92,190 +0.00(+0.00%)
Sep 10, 2021 0.4850 0.4900 0.4700 0.4900 33,365 +0.02(+5.38%)
Sep 09, 2021 0.4750 0.5000 0.4650 0.4650 51,077 +0.00(+0.00%)
Sep 08, 2021 0.4700 0.4700 0.4650 0.4650 32,920 -0.01(-2.11%)
Sep 07, 2021 0.4650 0.4800 0.4600 0.4750 57,012 +0.02(+5.56%)
Sep 03, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 02, 2021 0.4500 0.4500 0.4350 0.4500 58,862 +0.00(+0.00%)
Sep 01, 2021 0.4500 0.4500 0.4400 0.4500 19,640 +0.03(+5.88%)
Aug 31, 2021 0.4100 0.4450 0.4100 0.4250 16,030 +0.01(+2.41%)
Aug 30, 2021 0.4550 0.4550 0.4150 0.4150 49,306 -0.01(-1.19%)
Aug 27, 2021 0.4400 0.4400 0.4200 0.4200 52,409 -0.02(-3.45%)
Aug 26, 2021 0.4350 0.4350 0.4350 0.4350 7,220 +0.00(+0.00%)
Aug 25, 2021 0.4200 0.4350 0.4200 0.4350 36,774 +0.01(+2.35%)
Aug 24, 2021 0.4000 0.4250 0.4000 0.4250 201,571 -0.03(-5.56%)
Aug 23, 2021 0.4500 0.4500 0.4500 0.4500 27,103 +0.01(+1.12%)
Aug 20, 2021 0.4300 0.4450 0.4300 0.4450 19,636 +0.02(+3.49%)
Aug 19, 2021 0.4800 0.4800 0.4300 0.4300 44,966 -0.03(-6.52%)
Aug 18, 2021 0.4700 0.4700 0.4600 0.4600 12,812 +0.00(+0.00%)
Aug 17, 2021 0.4800 0.4800 0.4600 0.4600 115,349 -0.01(-2.13%)
Aug 16, 2021 0.4550 0.4700 0.4500 0.4700 88,264 +0.02(+5.62%)
Aug 13, 2021 0.4550 0.4650 0.4350 0.4450 107,370 +0.02(+3.49%)
Aug 12, 2021 0.4000 0.4300 0.4000 0.4300 31,169 +0.03(+7.50%)
Aug 11, 2021 0.4200 0.4200 0.4000 0.4000 24,727 +0.00(+0.00%)
Aug 10, 2021 0.4000 0.4000 0.4000 0.4000 35,845 +0.01(+2.56%)
Aug 09, 2021 0.3950 0.4100 0.3900 0.3900 95,901 +0.00(+0.00%)
Aug 06, 2021 0.4100 0.4100 0.3900 0.3900 55,046 -0.01(-2.50%)
Aug 05, 2021 0.3900 0.4100 0.3900 0.4000 21,971 +0.02(+5.26%)
Aug 04, 2021 0.4200 0.4200 0.3800 0.3800 36,515 -0.01(-2.56%)
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.