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 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%)
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%)
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.