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 (%)
Feb 26, 2021 0.9600 0.9800 0.9200 0.9600 46,346 -0.03(-3.03%)
Feb 25, 2021 0.9700 1.010 0.9700 0.9900 149,933 +0.01(+1.02%)
Feb 24, 2021 1.020 1.020 0.9400 0.9800 62,431 -0.02(-2.00%)
Feb 23, 2021 1.100 1.120 0.9000 1.000 201,189 -0.06(-5.66%)
Feb 22, 2021 1.120 1.150 1.050 1.060 205,725 +0.02(+1.92%)
Feb 19, 2021 0.9000 1.050 0.8800 1.040 524,585 +0.20(+23.81%)
Feb 18, 2021 0.8700 0.8700 0.8000 0.8400 99,451 -0.03(-3.45%)
Feb 17, 2021 0.9000 0.9200 0.8500 0.8700 147,061 -0.03(-3.33%)
Feb 16, 2021 0.9000 0.9100 0.8600 0.9000 90,937 +0.05(+5.88%)
Feb 12, 2021 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Feb 11, 2021 0.8400 0.8500 0.7800 0.7800 100,684 -0.05(-6.02%)
Feb 10, 2021 0.8900 0.8900 0.8200 0.8300 94,109 +0.00(+0.00%)
Feb 09, 2021 0.9000 0.9000 0.8300 0.8300 156,594 -0.03(-3.49%)
Feb 08, 2021 0.9100 0.9500 0.8500 0.8600 295,760 +0.01(+1.18%)
Feb 05, 2021 0.8000 0.8800 0.7900 0.8500 225,529 +0.05(+6.25%)
Feb 04, 2021 0.7000 0.8500 0.7000 0.8000 305,067 +0.10(+14.29%)
Feb 03, 2021 0.7000 0.7000 0.6600 0.7000 179,070 +0.00(+0.00%)
Feb 02, 2021 0.7300 0.7300 0.6600 0.7000 230,978 -0.04(-5.41%)
Feb 01, 2021 0.7500 0.7900 0.7100 0.7400 125,486 -0.04(-5.13%)
Jan 29, 2021 0.7700 0.7800 0.7500 0.7800 52,305 -0.01(-1.27%)
Jan 28, 2021 0.8500 0.8500 0.7500 0.7900 116,858 -0.06(-7.06%)
Jan 27, 2021 0.9000 0.9000 0.6800 0.8500 328,262 -0.05(-5.56%)
Jan 26, 2021 1.000 1.000 0.8800 0.9000 178,574 -0.06(-6.25%)
Jan 25, 2021 1.050 1.050 0.9500 0.9600 251,882 -0.03(-3.03%)
Jan 22, 2021 1.040 1.040 0.9300 0.9900 166,788 -0.05(-4.81%)
Jan 21, 2021 1.000 1.050 0.9900 1.040 267,436 +0.04(+4.00%)
Jan 20, 2021 0.9400 1.060 0.9300 1.000 341,057 +0.09(+9.89%)
Jan 19, 2021 0.8200 0.9500 0.8000 0.9100 580,650 +0.16(+21.33%)
Jan 18, 2021 0.7000 0.7500 0.7000 0.7500 233,889 +0.05(+7.14%)
Jan 15, 2021 0.7000 0.7500 0.6900 0.7000 139,217 -0.01(-1.41%)
Jan 14, 2021 0.6500 0.7400 0.6200 0.7100 758,151 +0.09(+14.52%)
Jan 13, 2021 0.6400 0.6400 0.5900 0.6200 270,752 -0.03(-4.62%)
Jan 12, 2021 0.6800 0.6800 0.6300 0.6500 200,594 -0.03(-4.41%)
Jan 11, 2021 0.7500 0.7500 0.6500 0.6800 328,594 -0.07(-9.33%)
Jan 08, 2021 0.8500 0.8500 0.7400 0.7500 368,758 -0.07(-8.54%)
Jan 07, 2021 0.8400 0.8400 0.7200 0.8200 597,645 +0.20(+32.26%)
Jan 06, 2021 0.6000 0.7600 0.5500 0.6200 483,549 +0.04(+6.90%)
Jan 05, 2021 0.5800 0.6000 0.5100 0.5800 200,534 +0.03(+5.45%)
Jan 04, 2021 0.4600 0.6800 0.4600 0.5500 386,276 +0.10(+20.88%)
Dec 31, 2020 0.4550 0.4550 0.4550 0 +0.07(+16.67%)
Dec 30, 2020 0.3950 0.4600 0.3550 0.3900 111,991 -0.01(-2.50%)
Dec 29, 2020 0.3650 0.4000 0.3550 0.4000 256,578 +0.05(+12.68%)
Dec 24, 2020 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Dec 23, 2020 0.3250 0.3700 0.3250 0.3700 148,713 +0.05(+15.62%)
Dec 22, 2020 0.2950 0.3200 0.2900 0.3200 243,071 +0.04(+12.28%)
Dec 21, 2020 0.2750 0.2850 0.2750 0.2850 48,638 +0.01(+5.56%)
Dec 18, 2020 0.2600 0.2700 0.2500 0.2700 20,804 +0.02(+5.88%)
Dec 17, 2020 0.2500 0.2550 0.2500 0.2550 6,673 +0.01(+2.00%)
Dec 16, 2020 0.2550 0.2550 0.2400 0.2500 28,121 -0.01(-3.85%)
Dec 15, 2020 0.2600 0.2600 0.2600 0.2600 5,500 -0.01(-1.89%)
Dec 14, 2020 0.2650 0.2650 0.2650 0.2650 27,249 -0.02(-5.36%)
Dec 11, 2020 0.2700 0.2800 0.2600 0.2800 16,458 +0.03(+12.00%)
Dec 10, 2020 0.2500 0.2600 0.2500 0.2500 4,817 +0.00(+0.00%)
Dec 09, 2020 0.2500 0.2750 0.2500 0.2500 15,267 -0.03(-10.71%)
Dec 08, 2020 0.2700 0.2800 0.2600 0.2800 32,500 +0.03(+9.80%)
Dec 07, 2020 0.2800 0.2800 0.2550 0.2550 52,636 -0.01(-1.92%)
Dec 04, 2020 0.2600 0.2600 0.2600 0.2600 4,013 -0.02(-7.14%)
Dec 03, 2020 0.2500 0.2800 0.2500 0.2800 28,819 +0.02(+7.69%)
Dec 02, 2020 0.2600 0.2600 0.2600 0.2600 5,667 +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.