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 (%)
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%)
Nov 01, 2023 0.2850 0.3200 0.2850 0.3200 58,677 +0.04(+14.29%)
Oct 31, 2023 0.3000 0.3000 0.2800 0.2800 74,048 -0.01(-5.08%)
Oct 30, 2023 0.3000 0.3200 0.2850 0.2950 134,988 -0.03(-7.81%)
Oct 27, 2023 0.3350 0.3400 0.3200 0.3200 28,500 -0.01(-3.03%)
Oct 26, 2023 0.3100 0.3300 0.3100 0.3300 180,401 +0.02(+4.76%)
Oct 25, 2023 0.3200 0.3250 0.3150 0.3150 11,950 -0.02(-4.55%)
Oct 24, 2023 0.3100 0.3350 0.3000 0.3300 184,217 +0.01(+3.13%)
Oct 23, 2023 0.3300 0.3350 0.3200 0.3200 94,150 -0.01(-3.03%)
Oct 20, 2023 0.3600 0.3600 0.3200 0.3300 98,381 -0.02(-5.71%)
Oct 19, 2023 0.3600 0.3600 0.3500 0.3500 159,645 -0.02(-4.11%)
Oct 18, 2023 0.3750 0.3750 0.3550 0.3650 100,300 -0.01(-1.35%)
Oct 17, 2023 0.3750 0.3750 0.3600 0.3700 21,012 -0.01(-1.33%)
Oct 16, 2023 0.3750 0.3750 0.3750 0.3750 13,500 +0.01(+1.35%)
Oct 13, 2023 0.3650 0.3700 0.3650 0.3700 35,000 -0.01(-2.63%)
Oct 12, 2023 0.3850 0.3850 0.3600 0.3800 97,290 +0.00(+0.00%)
Oct 11, 2023 0.3950 0.3950 0.3800 0.3800 26,653 -0.01(-1.30%)
Oct 10, 2023 0.3900 0.4100 0.3850 0.3850 29,550 -0.02(-6.10%)
Oct 06, 2023 0.4100 0 +0.02(+6.49%)
Oct 05, 2023 0.3900 0.3900 0.3850 0.3850 11,000 +0.00(+0.00%)
Oct 04, 2023 0.3900 0.3900 0.3700 0.3850 93,600 -0.01(-1.28%)
Oct 03, 2023 0.4100 0.4100 0.3900 0.3900 102,788 -0.02(-4.88%)
Oct 02, 2023 0.4200 0.4300 0.4100 0.4100 112,548 -0.01(-2.38%)
Sep 29, 2023 0.4300 0.4300 0.4150 0.4200 47,300 -0.01(-1.18%)
Sep 28, 2023 0.4250 0.4250 0.4100 0.4250 74,651 -0.01(-1.16%)
Sep 27, 2023 0.4300 0.4300 0.4200 0.4300 43,389 -0.01(-1.15%)
Sep 26, 2023 0.4500 0.4500 0.4300 0.4350 95,089 -0.03(-5.43%)
Sep 25, 2023 0.4300 0.4600 0.4600 0.4600 111,896 +0.04(+8.24%)
Sep 22, 2023 0.4200 0.4250 0.4150 0.4250 59,700 +0.01(+2.41%)
Sep 21, 2023 0.4300 0.4300 0.4150 0.4150 77,775 -0.02(-3.49%)
Sep 20, 2023 0.4600 0.4600 0.4200 0.4300 209,330 -0.03(-6.52%)
Sep 19, 2023 0.4550 0.4600 0.4550 0.4600 9,350 +0.01(+1.10%)
Sep 18, 2023 0.4400 0.4750 0.4400 0.4550 139,037 +0.02(+3.41%)
Sep 15, 2023 0.4600 0.4600 0.4400 0.4400 167,071 -0.02(-4.35%)
Sep 14, 2023 0.4750 0.4750 0.4400 0.4600 101,543 +0.01(+2.22%)
Sep 13, 2023 0.4850 0.4850 0.4450 0.4500 390,165 -0.04(-8.16%)
Sep 12, 2023 0.4950 0.5500 0.4700 0.4900 811,112 +0.04(+8.89%)
Sep 11, 2023 0.4500 0.4600 0.4500 0.4500 561,404 +0.02(+4.65%)
Sep 08, 2023 0.4100 0.4300 0.4100 0.4300 69,815 +0.02(+3.61%)
Sep 07, 2023 0.4400 0.4400 0.4150 0.4150 78,113 -0.02(-4.60%)
Sep 06, 2023 0.4400 0.4450 0.4200 0.4350 132,146 -0.01(-1.14%)
Sep 05, 2023 0.4450 0.4450 0.4400 0.4400 73,369 +0.00(+0.00%)
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.