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: LMS )

0.1000 -0.0100 (-9.09%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Apr 23, 2021 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Apr 21, 2021 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Apr 20, 2021 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Apr 19, 2021 0.1700 0.1850 0.1700 0.1850 25,000 +0.01(+8.82%)
Apr 13, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 08, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 06, 2021 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Apr 05, 2021 0.1500 0.1500 0.1400 0.1400 19,500 +0.00(+0.00%)
Apr 01, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 31, 2021 0.1300 0.1400 0.1300 0.1400 45,000 +0.01(+7.69%)
Mar 30, 2021 0.1400 0.1450 0.1300 0.1300 106,000 -0.01(-7.14%)
Mar 29, 2021 0.1450 0.1450 0.1400 0.1400 69,000 -0.00(-3.45%)
Mar 26, 2021 0.1450 0.1450 0.1450 0.1450 10,000 -0.02(-12.12%)
Mar 25, 2021 0.1400 0.1650 0.1400 0.1650 20,500 +0.02(+17.86%)
Mar 24, 2021 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Mar 23, 2021 0.1500 0.1500 0.1400 0.1400 20,000 -0.01(-6.67%)
Mar 22, 2021 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Mar 19, 2021 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Mar 18, 2021 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Mar 17, 2021 0.1450 0.1500 0.1350 0.1450 44,000 -0.01(-3.33%)
Mar 16, 2021 0.1500 0.1500 0.1500 0.1500 30,520 +0.00(+0.00%)
Mar 15, 2021 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
Mar 08, 2021 0.1550 0.1550 0.1550 0.1550 255,000 +0.00(+0.00%)
Mar 05, 2021 0.1550 0.1550 0.1550 0.1550 38,000 -0.01(-6.06%)
Mar 04, 2021 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+3.13%)
Mar 03, 2021 0.2000 0.2000 0.1600 0.1600 66,750 -0.01(-5.88%)
Mar 01, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 26, 2021 0.1750 0.1800 0.1750 0.1800 11,200 +0.00(+0.00%)
Feb 25, 2021 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Feb 24, 2021 0.1800 0.1950 0.1750 0.1800 12,000 +0.00(+0.00%)
Feb 23, 2021 0.2200 0.2200 0.1800 0.1800 41,000 -0.04(-18.18%)
Feb 22, 2021 0.1800 0.2400 0.1800 0.2200 87,875 +0.04(+22.22%)
Feb 17, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2021 0.1800 0.1800 0.1800 0.1800 2,702 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1800 0.1800 0 -0.04(-16.28%)
Feb 10, 2021 0.2150 0.2150 0.2150 0.2150 12,500 -0.01(-2.27%)
Feb 08, 2021 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Feb 05, 2021 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Feb 04, 2021 0.1800 0.1800 0.1800 0.1800 750 -0.01(-5.26%)
Feb 03, 2021 0.1800 0.2150 0.1800 0.1900 24,050 -0.01(-7.32%)
Feb 02, 2021 0.1850 0.2050 0.1850 0.2050 3,000 -0.02(-6.82%)
Feb 01, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.04(+22.22%)
Jan 29, 2021 0.1800 0.1800 0.1800 0.1800 31,750 -0.02(-10.00%)
Jan 27, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 26, 2021 0.1850 0.2250 0.1850 0.2000 403,300 +0.02(+11.11%)
Jan 25, 2021 0.1750 0.1800 0.1750 0.1800 22,500 +0.00(+0.00%)
Jan 20, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2021 0.1800 0.1800 0.1800 0.1800 21,000 +0.01(+2.86%)
Jan 18, 2021 0.1800 0.1800 0.1650 0.1750 7,106 -0.01(-5.41%)
Jan 15, 2021 0.1600 0.1850 0.1600 0.1850 71,000 +0.01(+5.71%)
Jan 14, 2021 0.1750 0.1800 0.1750 0.1750 22,000 +0.02(+12.90%)
Jan 11, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 06, 2021 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Dec 31, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 29, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 24, 2020 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Dec 23, 2020 0.1500 0.1600 0.1500 0.1550 64,500 +0.01(+6.90%)
Dec 21, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 18, 2020 0.1300 0.1400 0.1300 0.1400 50,841 +0.02(+12.00%)
Dec 17, 2020 0.1250 0.1250 0.1250 0.1250 75,000 +0.00(+0.00%)
Dec 16, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Dec 11, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 10, 2020 0.1400 0.1400 0.1300 0.1300 33,500 +0.01(+4.00%)
Dec 08, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 07, 2020 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-7.41%)
Dec 04, 2020 0.1300 0.1350 0.1250 0.1350 11,500 +0.01(+8.00%)
Dec 03, 2020 0.1250 0.1250 0.1250 0.1250 50,313 -0.01(-3.85%)
Nov 30, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 27, 2020 0.1200 0.1300 0.1200 0.1300 30,000 +0.01(+8.33%)
Nov 25, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 24, 2020 0.1100 0.1100 0.1100 0.1100 96,000 +0.01(+4.76%)
Nov 20, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 18, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 16, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 12, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 11, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 10, 2020 0.1050 0.1050 0.1000 0.1000 50,000 -0.01(-13.04%)
Nov 09, 2020 0.1050 0.1150 0.1050 0.1150 9,000 +0.01(+15.00%)
Nov 05, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 02, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Oct 30, 2020 0.1150 0.1150 0.1150 0.1150 48,000 -0.00(-4.17%)
Oct 29, 2020 0.1200 0.1200 0.1200 0.1200 15,500 +0.00(+0.00%)
Oct 26, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Oct 22, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 19, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Oct 16, 2020 0.1100 0.1150 0.1100 0.1150 18,727 +0.01(+4.55%)
Oct 14, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 08, 2020 0.1200 0.1200 0.1200 0.1200 25,500 -0.02(-14.29%)
Oct 06, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 02, 2020 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Sep 30, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Sep 29, 2020 0.1200 0.1250 0.1200 0.1250 59,500 +0.01(+4.17%)
Sep 23, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 22, 2020 0.1200 0.1250 0.1200 0.1200 24,500 -0.02(-14.29%)
Sep 21, 2020 0.1200 0.1400 0.1200 0.1400 51,500 +0.00(+0.00%)
Sep 15, 2020 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 50 +0.00(+0.00%)
Sep 11, 2020 0.1200 0.1250 0.1200 0.1250 21,750 +0.01(+4.17%)
Sep 08, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 01, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 31, 2020 0.1250 0.1400 0.1250 0.1400 27,000 +0.00(+0.00%)
Aug 28, 2020 0.1200 0.1400 0.1200 0.1400 14,750 +0.00(+0.00%)
Aug 24, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1200 0.1200 45,000 +0.00(+0.00%)
Aug 13, 2020 0.1250 0.1450 0.1200 0.1200 46,999 -0.01(-4.00%)
Aug 11, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Aug 10, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 07, 2020 0.1400 0.1400 0.1400 0.1400 8,025 +0.01(+7.69%)
Aug 06, 2020 0.1350 0.1350 0.1300 0.1300 230,000 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1450 0.1250 0.1300 74,000 +0.00(+0.00%)
Aug 04, 2020 0.1300 0.1300 0.1300 0.1300 52,500 -0.01(-10.34%)
Jul 31, 2020 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jul 30, 2020 0.1300 0.1300 0.1300 0.1300 46,000 +0.00(+0.00%)
Jul 29, 2020 0.1300 0.1300 0.1300 0.1300 7,500 -0.01(-10.34%)
Jul 27, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jul 23, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 22, 2020 0.1350 0.1350 0.1300 0.1350 80,000 +0.01(+3.85%)
Jul 21, 2020 0.1350 0.1350 0.1200 0.1300 65,001 -0.01(-3.70%)
Jul 20, 2020 0.1300 0.1350 0.1300 0.1350 94,224 +0.03(+22.73%)
Jul 17, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 16, 2020 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Jul 15, 2020 0.1100 0.1100 0.1050 0.1050 60,000 -0.01(-8.70%)
Jul 13, 2020 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Jul 10, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Jul 08, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 02, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 29, 2020 0.0850 0.0850 0.0850 0.0850 130,500 -0.01(-10.53%)
Jun 26, 2020 0.0950 0.0950 0.0950 125 +0.00(+0.00%)
Jun 19, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 18, 2020 0.0750 0.0950 0.0750 0.0950 226,750 +0.02(+26.67%)
Jun 17, 2020 0.0750 0.0750 0.0650 0.0750 111,000 +0.00(+7.14%)
Jun 15, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 11, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 10, 2020 0.0700 0.0700 0.0700 0.0700 50,138 +0.00(+0.00%)
Jun 09, 2020 0.0650 0.0750 0.0650 0.0700 188,275 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0700 0.0600 0.0700 36,194 +0.01(+16.67%)
Jun 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 01, 2020 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 56,001 -0.01(-7.69%)
May 26, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 9,250 +0.00(+0.00%)
May 14, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 12, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
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.