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 (%)
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%)
Nov 01, 2021 0.7300 0.7600 0.7100 0.7600 215,598 +0.05(+7.04%)
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%)
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.