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 )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 28, 2023 0.1850 0.1850 0.1800 0.1850 4,500 +0.01(+5.71%)
Apr 27, 2023 0.1950 0.1950 0.1750 0.1750 39,030 -0.02(-10.26%)
Apr 26, 2023 0.1900 0.1950 0.1900 0.1950 74,500 +0.01(+2.63%)
Apr 25, 2023 0.1650 0.1900 0.1650 0.1900 94,194 +0.03(+18.75%)
Apr 24, 2023 0.1750 0.1750 0.1600 0.1600 87,900 -0.01(-8.57%)
Apr 21, 2023 0.1750 0.1750 0.1750 0.1750 27,000 -0.01(-2.78%)
Apr 20, 2023 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Apr 19, 2023 0.1850 0.1850 0.1800 0.1800 50,500 -0.01(-2.70%)
Apr 18, 2023 0.1850 0.1850 0.1850 0.1850 8,500 +0.01(+2.78%)
Apr 17, 2023 0.1800 0.1800 0.1800 0.1800 6,500 -0.01(-5.26%)
Apr 14, 2023 0.1850 0.1900 0.1800 0.1900 71,300 +0.01(+2.70%)
Apr 13, 2023 0.1850 0.1850 0.1850 0.1850 15,100 -0.01(-5.13%)
Apr 12, 2023 0.1850 0.1950 0.1850 0.1950 49,500 +0.01(+2.63%)
Apr 11, 2023 0.1900 0.1900 0.1900 0.1900 10,000 -0.02(-11.63%)
Apr 05, 2023 0.2150 50 +0.01(+2.38%)
Apr 04, 2023 0.1950 0.2100 0.1950 0.2100 13,950 +0.02(+13.51%)
Apr 03, 2023 0.1850 0.1850 0.1850 0.1850 1,300 +0.00(+0.00%)
Mar 31, 2023 0.1900 0.1900 0.1800 0.1850 27,667 +0.00(+0.00%)
Mar 30, 2023 0.1850 0.1900 0.1850 0.1850 6,521 -0.01(-5.13%)
Mar 29, 2023 0.2300 0.2300 0.1950 0.1950 33,421 -0.04(-15.22%)
Mar 28, 2023 0.2000 0.2300 0.2000 0.2300 22,900 +0.03(+15.00%)
Mar 27, 2023 0.1900 0.2000 0.1900 0.2000 3,500 +0.01(+5.26%)
Mar 24, 2023 0.1850 0.1900 0.1850 0.1900 10,000 +0.01(+5.56%)
Mar 23, 2023 0.1950 0.1950 0.1800 0.1800 59,000 -0.02(-7.69%)
Mar 22, 2023 0.2000 0.2000 0.1950 0.1950 4,000 +0.00(+0.00%)
Mar 21, 2023 0.1950 0.1950 0.1950 0.1950 7,800 +0.00(+0.00%)
Mar 20, 2023 0.2150 0.2150 0.1950 0.1950 81,246 -0.02(-9.30%)
Mar 17, 2023 0.2150 0.2150 0.2150 0.2150 7,000 +0.01(+2.38%)
Mar 15, 2023 0.2100 0 -0.02(-8.70%)
Mar 14, 2023 0.2550 0.2550 0.2300 0.2300 10,000 -0.02(-9.80%)
Mar 13, 2023 0.2400 0.2550 0.2400 0.2550 24,899 +0.00(+0.00%)
Mar 10, 2023 0.2500 0.2550 0.2500 0.2550 10,000 +0.01(+2.00%)
Mar 09, 2023 0.2300 0.2500 0.2200 0.2500 32,500 +0.00(+0.00%)
Mar 08, 2023 0.2450 0.2500 0.2450 0.2500 8,500 +0.00(+0.00%)
Mar 07, 2023 0.2450 0.2500 0.2250 0.2500 31,600 +0.02(+8.70%)
Mar 06, 2023 0.2500 0.2500 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 03, 2023 0.2400 0.2400 0.2200 0.2300 107,900 -0.02(-9.80%)
Mar 02, 2023 0.2450 0.2550 0.2450 0.2550 20,000 +0.02(+6.25%)
Mar 01, 2023 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Feb 28, 2023 0.2400 0.2400 0.2400 0.2400 54,500 +0.00(+0.00%)
Feb 27, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Feb 24, 2023 0.2450 0.2450 0.2400 0.2400 29,800 +0.00(+0.00%)
Feb 23, 2023 0.2400 0.2550 0.2400 0.2400 19,000 -0.01(-4.00%)
Feb 22, 2023 0.2500 0.2500 0.2500 0.2500 49,485 +0.01(+2.04%)
Feb 21, 2023 0.2450 0.2450 0.2400 0.2450 22,500 -0.03(-10.91%)
Feb 17, 2023 0.2750 0 -0.02(-6.78%)
Feb 16, 2023 0.2950 0.3100 0.2800 0.2950 237,667 +0.00(+0.00%)
Feb 15, 2023 0.2600 0.3000 0.2600 0.2950 270,500 +0.03(+11.32%)
Feb 14, 2023 0.2500 0.2700 0.2500 0.2650 35,500 +0.03(+10.42%)
Feb 13, 2023 0.2500 0.2700 0.2400 0.2400 142,300 -0.04(-14.29%)
Feb 10, 2023 0.2550 0.2800 0.2500 0.2800 14,000 +0.00(+0.00%)
Feb 09, 2023 0.2400 0.2850 0.2400 0.2800 182,728 +0.04(+16.67%)
Feb 08, 2023 0.2550 0.2550 0.2400 0.2400 33,000 -0.01(-4.00%)
Feb 07, 2023 0.2500 0.2600 0.2300 0.2500 117,870 +0.00(+0.00%)
Feb 06, 2023 0.2500 0.2600 0.2250 0.2500 150,930 +0.01(+2.04%)
Feb 03, 2023 0.2400 0.2500 0.2300 0.2450 79,500 +0.00(+0.00%)
Feb 02, 2023 0.2450 0.2450 0.2250 0.2450 192,500 +0.00(+0.00%)
Feb 01, 2023 0.2050 0.2450 0.2050 0.2450 590,365 +0.04(+22.50%)
Jan 31, 2023 0.1600 0.2250 0.1600 0.2000 1,493,313 +0.04(+25.00%)
Jan 30, 2023 0.1450 0.1600 0.1450 0.1600 10,500 +0.00(+0.00%)
Jan 27, 2023 0.1500 0.1600 0.1500 0.1600 58,000 +0.01(+6.67%)
Jan 26, 2023 0.1550 0.1550 0.1500 0.1500 15,800 +0.00(+0.00%)
Jan 24, 2023 0.1500 0 +0.01(+3.45%)
Jan 23, 2023 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-6.45%)
Jan 20, 2023 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+6.90%)
Jan 19, 2023 0.1350 0.1550 0.1350 0.1450 69,000 +0.00(+3.57%)
Jan 18, 2023 0.1400 0.1400 0.1400 0.1400 5,500 -0.00(-3.45%)
Jan 17, 2023 0.1300 0.1450 0.1300 0.1450 25,500 +0.01(+11.54%)
Jan 16, 2023 0.1350 0.1350 0.1300 0.1300 506,000 -0.01(-7.14%)
Jan 13, 2023 0.1400 0.1400 0.1400 0.1400 12,500 +0.02(+12.00%)
Jan 11, 2023 0.1250 0 -0.02(-16.67%)
Jan 10, 2023 0.1500 0.1500 0.1500 0.1500 5,020 -0.01(-3.23%)
Jan 09, 2023 0.1550 0.1550 0.1550 0.1550 1,050 +0.00(+0.00%)
Jan 06, 2023 0.1550 0.1550 0.1550 0.1550 4,000 +0.00(+0.00%)
Jan 05, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Jan 04, 2023 0.1450 0.1500 0.1450 0.1500 7,500 +0.02(+15.38%)
Dec 30, 2022 0.1300 200 -0.01(-7.14%)
Dec 29, 2022 0.1450 0.1450 0.1400 0.1400 15,000 -0.01(-6.67%)
Dec 28, 2022 0.1500 0.1500 0.1500 0.1500 12,000 -0.01(-3.23%)
Dec 23, 2022 0.1550 0 +0.01(+3.33%)
Dec 22, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 15, 2022 0.1500 0 +0.02(+15.38%)
Dec 14, 2022 0.1350 0.1350 0.1300 0.1300 40,000 -0.01(-3.70%)
Dec 13, 2022 0.1300 0.1350 0.1300 0.1350 129,650 -0.01(-10.00%)
Dec 12, 2022 0.1400 0.1500 0.1400 0.1500 70,000 +0.01(+7.14%)
Dec 08, 2022 0.1400 0 +0.02(+12.00%)
Dec 06, 2022 0.1250 0 +0.00(+0.00%)
Dec 05, 2022 0.1250 0.1250 0.1250 0.1250 6,491 -0.01(-7.41%)
Nov 29, 2022 0.1350 0 +0.01(+3.85%)
Nov 28, 2022 0.1500 0.1500 0.1300 0.1300 23,100 +0.00(+0.00%)
Nov 25, 2022 0.1450 0.1450 0.1300 0.1300 19,750 -0.01(-10.34%)
Nov 23, 2022 0.1450 0 +0.01(+7.41%)
Nov 22, 2022 0.1400 0.1500 0.1350 0.1350 79,900 -0.01(-3.57%)
Nov 21, 2022 0.1400 0.1400 0.1400 0.1400 25,000 +0.02(+12.00%)
Nov 17, 2022 0.1250 0 -0.02(-10.71%)
Nov 16, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Nov 15, 2022 0.1250 0.1250 0.1250 0.1250 4,200 -0.02(-10.71%)
Nov 14, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+12.00%)
Nov 11, 2022 0.1250 0.1250 0.1250 0.1250 2,015 +0.00(+0.00%)
Nov 10, 2022 0.1250 0.1250 0.1250 0.1250 16,300 -0.02(-13.79%)
Nov 08, 2022 0.1450 0 +0.01(+11.54%)
Nov 04, 2022 0.1300 0 +0.01(+4.00%)
Nov 03, 2022 0.1200 0.1250 0.1200 0.1250 40,000 +0.00(+0.00%)
Nov 02, 2022 0.1200 0.1250 0.1200 0.1250 59,250 +0.02(+19.05%)
Nov 01, 2022 0.1050 0.1050 0.1050 0.1050 50,500 -0.01(-4.55%)
Oct 28, 2022 0.1100 0 +0.01(+15.79%)
Oct 26, 2022 0.0950 0 -0.02(-17.39%)
Oct 25, 2022 0.1150 0.1150 0.1150 0.1150 30,000 +0.00(+0.00%)
Oct 24, 2022 0.1150 0.1150 0.1150 0.1150 2,500 -0.01(-11.54%)
Oct 21, 2022 0.1250 0.1300 0.1250 0.1300 66,500 +0.01(+13.04%)
Oct 20, 2022 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Oct 18, 2022 0.1150 0 +0.01(+15.00%)
Oct 14, 2022 0.1000 0 +0.01(+17.65%)
Oct 13, 2022 0.0850 0.0850 0.0650 0.0850 778,550 +0.00(+0.00%)
Oct 11, 2022 0.0850 0 -0.01(-15.00%)
Oct 07, 2022 0.1000 0 +0.01(+5.26%)
Oct 05, 2022 0.0950 0 -0.01(-5.00%)
Sep 30, 2022 0.1000 0 +0.00(+0.00%)
Sep 29, 2022 0.1000 0.1000 0.1000 0.1000 2,450 +0.00(+0.00%)
Sep 28, 2022 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+17.65%)
Sep 23, 2022 0.0850 0 -0.02(-22.73%)
Sep 22, 2022 0.1100 0.1100 0.1100 0.1100 1,010 +0.01(+10.00%)
Sep 21, 2022 0.1000 0.1000 0.0950 0.1000 21,000 +0.01(+11.11%)
Sep 20, 2022 0.0850 0.0900 0.0850 0.0900 22,000 +0.01(+12.50%)
Sep 16, 2022 0.0800 0 -0.01(-5.88%)
Sep 15, 2022 0.0900 0.0900 0.0850 0.0850 112,000 -0.01(-10.53%)
Sep 14, 2022 0.0950 0.0950 0.0950 0.0950 10,050 +0.00(+0.00%)
Sep 13, 2022 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Sep 09, 2022 0.1000 0 +0.00(+0.00%)
Sep 08, 2022 0.1050 0.1050 0.1000 0.1000 68,500 -0.00(-4.76%)
Sep 07, 2022 0.1100 0.1250 0.1050 0.1050 39,700 -0.02(-16.00%)
Sep 06, 2022 0.1200 0.1250 0.1200 0.1250 12,059 +0.01(+13.64%)
Sep 02, 2022 0.1100 0 -0.01(-12.00%)
Aug 31, 2022 0.1250 50 +0.00(+0.00%)
Aug 30, 2022 0.1200 0.1250 0.1200 0.1250 11,000 +0.02(+19.05%)
Aug 29, 2022 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Aug 19, 2022 0.1050 0 -0.02(-16.00%)
Aug 17, 2022 0.1250 0 +0.01(+8.70%)
Aug 15, 2022 0.1150 0 +0.01(+4.55%)
Aug 12, 2022 0.0800 0.1150 0.0800 0.1100 58,500 +0.02(+29.41%)
Aug 11, 2022 0.0950 0.0950 0.0850 0.0850 89,264 -0.03(-26.09%)
Aug 05, 2022 0.1150 0 +0.01(+9.52%)
Aug 03, 2022 0.1050 0 +0.00(+0.00%)
Aug 02, 2022 0.1150 0.1150 0.1050 0.1050 12,000 -0.01(-8.70%)
Jul 20, 2022 0.1150 0 +0.01(+9.52%)
Jul 12, 2022 0.1050 0 +0.01(+10.53%)
Jul 07, 2022 0.0950 0 +0.00(+0.00%)
Jun 30, 2022 0.0950 0 +0.00(+0.00%)
Jun 28, 2022 0.0950 357 -0.01(-5.00%)
Jun 23, 2022 0.1000 0 +0.00(+0.00%)
Jun 21, 2022 0.1000 0 +0.00(+0.00%)
Jun 16, 2022 0.1000 0 -0.00(-4.76%)
Jun 14, 2022 0.1050 0 -0.01(-12.50%)
Jun 08, 2022 0.1200 0 +0.00(+0.00%)
Jun 06, 2022 0.1200 32 +0.01(+14.29%)
Jun 02, 2022 0.1050 0 +0.00(+0.00%)
May 31, 2022 0.1050 0 +0.00(+0.00%)
May 25, 2022 0.1050 0 +0.00(+0.00%)
May 24, 2022 0.1050 0.1050 0.1050 0.1050 5,500 -0.01(-4.55%)
May 19, 2022 0.1100 0 +0.00(+0.00%)
May 06, 2022 0.1100 0 +0.00(+0.00%)
May 04, 2022 0.1100 0 -0.01(-12.00%)
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.