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

(NY: LVWR )

6.630 +0.060 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.850 7.900 7.639 7.750 21,723 +0.20(+2.65%)
Apr 27, 2023 7.500 7.730 7.300 7.550 4,020 +0.15(+2.03%)
Apr 26, 2023 7.250 7.450 7.250 7.400 7,761 +0.17(+2.28%)
Apr 25, 2023 7.040 7.420 7.040 7.235 11,353 +0.04(+0.49%)
Apr 24, 2023 7.300 7.430 7.200 7.200 7,750 -0.10(-1.37%)
Apr 21, 2023 7.480 7.500 7.180 7.300 34,861 -0.09(-1.22%)
Apr 20, 2023 6.800 7.530 6.800 7.390 21,866 +0.55(+8.04%)
Apr 19, 2023 6.630 6.990 6.630 6.840 2,185 +0.28(+4.27%)
Apr 18, 2023 6.660 6.740 6.560 6.560 1,593 -0.06(-0.91%)
Apr 17, 2023 6.750 6.990 6.620 6.620 8,116 +0.12(+1.85%)
Apr 14, 2023 6.590 6.740 6.500 6.500 3,674 -0.15(-2.26%)
Apr 13, 2023 6.580 6.734 6.560 6.650 2,704 +0.08(+1.22%)
Apr 12, 2023 6.690 6.730 6.570 6.570 2,653 +0.00(+0.00%)
Apr 11, 2023 6.620 6.750 6.570 6.570 12,644 +0.02(+0.31%)
Apr 10, 2023 6.420 6.640 6.420 6.550 2,126 +0.10(+1.55%)
Apr 06, 2023 6.430 6.510 6.360 6.450 2,316 +0.05(+0.78%)
Apr 05, 2023 6.220 6.580 6.220 6.400 5,760 +0.02(+0.31%)
Apr 04, 2023 6.370 6.570 6.370 6.380 13,296 +0.01(+0.16%)
Apr 03, 2023 6.500 6.570 6.370 6.370 5,111 -0.08(-1.24%)
Mar 31, 2023 6.350 6.528 6.170 6.450 5,039 +0.22(+3.53%)
Mar 30, 2023 6.230 6.230 6.230 6.230 444 +0.02(+0.32%)
Mar 29, 2023 6.230 6.400 6.150 6.210 11,337 +0.04(+0.65%)
Mar 28, 2023 6.490 6.490 6.170 6.170 7,908 -0.19(-2.99%)
Mar 27, 2023 6.450 6.610 6.350 6.360 4,590 -0.15(-2.30%)
Mar 24, 2023 6.510 6.510 6.510 6.510 683 +0.00(+0.00%)
Mar 23, 2023 6.590 6.770 6.390 6.510 2,018 -0.09(-1.37%)
Mar 22, 2023 6.750 6.760 6.430 6.600 23,871 +0.21(+3.29%)
Mar 21, 2023 6.360 6.720 6.310 6.390 20,253 +0.08(+1.27%)
Mar 20, 2023 7.000 7.000 6.310 6.310 12,009 -0.60(-8.68%)
Mar 17, 2023 7.250 7.250 6.880 6.910 6,221 +0.08(+1.10%)
Mar 16, 2023 6.680 6.842 6.650 6.835 2,325 +0.10(+1.56%)
Mar 15, 2023 6.550 6.940 6.550 6.730 11,228 +0.03(+0.45%)
Mar 14, 2023 6.600 6.860 6.428 6.700 11,248 -0.10(-1.47%)
Mar 13, 2023 6.550 6.800 6.510 6.800 22,658 +0.03(+0.44%)
Mar 10, 2023 6.830 6.830 6.530 6.770 23,855 +0.03(+0.45%)
Mar 09, 2023 6.660 6.850 6.660 6.740 33,362 +0.05(+0.75%)
Mar 08, 2023 6.660 6.855 6.650 6.690 8,505 +0.04(+0.60%)
Mar 07, 2023 6.970 7.000 6.553 6.650 9,021 -0.42(-5.94%)
Mar 06, 2023 7.120 7.120 6.940 7.070 2,813 +0.05(+0.71%)
Mar 03, 2023 7.140 7.140 6.860 7.020 4,091 -0.01(-0.14%)
Mar 02, 2023 6.880 7.170 6.860 7.030 5,367 +0.02(+0.29%)
Mar 01, 2023 7.150 7.195 7.010 7.010 3,859 -0.10(-1.41%)
Feb 28, 2023 7.340 7.368 6.860 7.110 3,452 -0.14(-2.00%)
Feb 27, 2023 7.390 7.390 7.170 7.255 3,967 -0.01(-0.21%)
Feb 24, 2023 7.160 7.370 7.160 7.270 3,521 -0.19(-2.53%)
Feb 23, 2023 7.790 7.790 7.420 7.459 7,478 -0.29(-3.76%)
Feb 22, 2023 7.620 7.880 7.400 7.750 14,838 +0.25(+3.33%)
Feb 21, 2023 7.560 7.800 7.350 7.500 11,122 -0.02(-0.27%)
Feb 17, 2023 7.380 7.900 7.380 7.520 14,981 +0.24(+3.30%)
Feb 16, 2023 7.560 8.150 7.100 7.280 31,117 -0.27(-3.58%)
Feb 15, 2023 7.800 8.310 7.550 7.550 25,411 -0.19(-2.45%)
Feb 14, 2023 7.210 7.825 6.790 7.740 9,193 +0.43(+5.88%)
Feb 13, 2023 7.730 7.880 7.300 7.310 35,392 -0.30(-3.94%)
Feb 10, 2023 7.400 8.000 7.400 7.610 20,552 -0.26(-3.30%)
Feb 09, 2023 8.100 8.480 7.590 7.870 25,548 -0.23(-2.84%)
Feb 08, 2023 7.470 8.452 7.093 8.100 69,246 +0.72(+9.76%)
Feb 07, 2023 7.030 7.380 6.950 7.380 43,192 +0.14(+1.93%)
Feb 06, 2023 6.150 7.360 6.150 7.240 27,986 +0.54(+8.06%)
Feb 03, 2023 6.140 6.830 6.074 6.700 20,406 +0.29(+4.52%)
Feb 02, 2023 6.120 6.430 6.050 6.410 48,838 +0.60(+10.33%)
Feb 01, 2023 6.160 6.160 5.650 5.810 47,602 -0.48(-7.63%)
Jan 31, 2023 5.940 6.700 5.910 6.290 59,246 +0.39(+6.61%)
Jan 30, 2023 6.070 6.353 5.900 5.900 19,789 -0.20(-3.28%)
Jan 27, 2023 5.970 6.410 5.970 6.100 44,202 +0.21(+3.57%)
Jan 26, 2023 6.080 6.210 5.600 5.890 23,758 +0.09(+1.64%)
Jan 25, 2023 5.320 7.500 5.210 5.795 125,914 +0.47(+8.93%)
Jan 24, 2023 5.420 5.490 5.170 5.320 5,052 +0.10(+1.92%)
Jan 23, 2023 5.270 5.430 5.100 5.220 15,562 +0.13(+2.55%)
Jan 20, 2023 5.000 5.260 5.000 5.090 10,036 +0.05(+0.99%)
Jan 19, 2023 5.370 5.370 5.000 5.040 13,460 -0.33(-6.10%)
Jan 18, 2023 5.500 5.550 5.190 5.367 12,810 +0.15(+2.83%)
Jan 17, 2023 5.320 5.370 5.188 5.220 7,022 +0.01(+0.19%)
Jan 13, 2023 5.160 5.530 5.145 5.210 12,934 -0.01(-0.21%)
Jan 12, 2023 5.300 5.662 5.150 5.221 16,987 -0.15(-2.77%)
Jan 11, 2023 5.450 5.550 5.275 5.370 14,809 -0.08(-1.47%)
Jan 10, 2023 5.350 5.500 5.325 5.450 11,492 +0.21(+4.01%)
Jan 09, 2023 5.420 5.420 4.880 5.240 11,829 +0.03(+0.58%)
Jan 06, 2023 5.150 5.400 4.994 5.210 10,286 +0.02(+0.39%)
Jan 05, 2023 5.220 5.300 5.060 5.190 9,994 -0.11(-2.08%)
Jan 04, 2023 5.000 5.500 5.000 5.300 9,973 +0.22(+4.33%)
Jan 03, 2023 5.000 5.310 5.000 5.080 14,191 +0.23(+4.74%)
Dec 30, 2022 4.430 5.150 4.430 4.850 31,879 +0.20(+4.30%)
Dec 29, 2022 4.250 4.730 4.250 4.650 13,852 +0.45(+10.71%)
Dec 28, 2022 4.750 4.836 4.200 4.200 25,928 -0.56(-11.76%)
Dec 27, 2022 4.790 4.975 4.760 4.760 9,543 -0.23(-4.61%)
Dec 23, 2022 5.150 5.150 4.900 4.990 10,118 -0.10(-1.96%)
Dec 22, 2022 5.000 5.190 5.000 5.090 5,346 +0.08(+1.60%)
Dec 21, 2022 5.110 5.260 5.010 5.010 5,093 -0.25(-4.75%)
Dec 20, 2022 5.020 5.390 4.990 5.260 23,117 +0.17(+3.34%)
Dec 19, 2022 5.100 5.150 5.000 5.090 27,545 -0.21(-3.96%)
Dec 16, 2022 5.300 5.500 5.300 5.300 10,686 +0.00(+0.00%)
Dec 15, 2022 5.560 5.600 5.250 5.300 15,628 -0.36(-6.36%)
Dec 14, 2022 5.990 6.240 5.620 5.660 10,976 -0.25(-4.23%)
Dec 13, 2022 6.450 6.450 5.780 5.910 7,753 +0.04(+0.68%)
Dec 12, 2022 5.770 6.050 5.770 5.870 3,744 +0.07(+1.21%)
Dec 09, 2022 5.800 6.139 5.800 5.800 5,525 +0.00(+0.00%)
Dec 08, 2022 5.900 6.180 5.760 5.800 6,952 -0.14(-2.36%)
Dec 07, 2022 5.920 5.990 5.900 5.940 8,457 +0.02(+0.34%)
Dec 06, 2022 6.270 6.270 5.540 5.920 43,700 -0.50(-7.79%)
Dec 05, 2022 6.780 6.800 6.400 6.420 9,801 -0.46(-6.69%)
Dec 02, 2022 6.660 7.000 6.640 6.880 6,134 +0.08(+1.18%)
Dec 01, 2022 6.840 7.000 6.710 6.800 13,502 -0.17(-2.44%)
Nov 30, 2022 6.030 6.990 6.030 6.970 24,773 +0.85(+13.89%)
Nov 29, 2022 5.980 6.290 5.980 6.120 9,711 +0.06(+0.99%)
Nov 28, 2022 6.020 6.340 6.010 6.060 31,345 +0.26(+4.48%)
Nov 25, 2022 5.970 6.060 5.790 5.800 3,396 -0.18(-3.01%)
Nov 23, 2022 5.790 5.980 5.720 5.980 9,247 +0.25(+4.36%)
Nov 22, 2022 5.620 5.790 5.400 5.730 18,025 +0.27(+4.95%)
Nov 21, 2022 6.300 6.300 5.425 5.460 37,321 -0.29(-5.04%)
Nov 18, 2022 6.420 6.578 5.750 5.750 27,461 -0.17(-2.87%)
Nov 17, 2022 5.800 6.070 5.790 5.920 10,216 +0.07(+1.20%)
Nov 16, 2022 6.300 6.354 5.750 5.850 53,778 -0.35(-5.65%)
Nov 15, 2022 6.500 7.170 6.200 6.200 58,197 -0.42(-6.34%)
Nov 14, 2022 6.490 6.744 6.330 6.620 24,921 +0.07(+1.07%)
Nov 11, 2022 6.790 6.990 6.500 6.550 29,508 +0.30(+4.80%)
Nov 10, 2022 6.450 6.690 6.200 6.250 45,715 -0.01(-0.16%)
Nov 09, 2022 6.910 7.150 6.260 6.260 21,593 -0.60(-8.75%)
Nov 08, 2022 7.080 7.460 6.860 6.860 18,591 -0.14(-2.00%)
Nov 07, 2022 6.990 7.353 6.710 7.000 31,749 -0.06(-0.85%)
Nov 04, 2022 7.410 7.510 7.060 7.060 44,278 -0.35(-4.72%)
Nov 03, 2022 7.480 7.580 7.300 7.410 45,074 -0.05(-0.67%)
Nov 02, 2022 8.020 8.140 7.360 7.460 33,954 -0.59(-7.33%)
Nov 01, 2022 8.380 8.400 8.050 8.050 13,377 -0.18(-2.19%)
Oct 31, 2022 8.040 8.390 7.940 8.230 31,137 +0.23(+2.88%)
Oct 28, 2022 7.620 8.380 7.531 8.000 58,340 +0.30(+3.90%)
Oct 27, 2022 7.480 7.700 7.460 7.700 14,912 +0.26(+3.49%)
Oct 26, 2022 7.580 7.676 7.320 7.440 36,747 -0.18(-2.36%)
Oct 25, 2022 7.490 7.665 7.300 7.620 29,104 +0.12(+1.60%)
Oct 24, 2022 7.600 7.670 7.410 7.500 43,008 -0.19(-2.47%)
Oct 21, 2022 7.094 7.770 7.094 7.690 57,512 +0.50(+6.95%)
Oct 20, 2022 7.150 7.450 7.010 7.190 29,593 +0.06(+0.84%)
Oct 19, 2022 7.050 7.220 7.050 7.130 28,029 +0.06(+0.85%)
Oct 18, 2022 7.170 7.400 7.050 7.070 25,539 +0.07(+1.00%)
Oct 17, 2022 7.610 7.610 6.990 7.000 141,728 -0.44(-5.91%)
Oct 14, 2022 7.910 7.990 7.440 7.440 42,931 -0.64(-7.92%)
Oct 13, 2022 8.000 8.190 7.754 8.080 55,180 +0.29(+3.72%)
Oct 12, 2022 8.550 8.780 7.720 7.790 106,840 -0.81(-9.42%)
Oct 11, 2022 8.610 8.900 8.530 8.600 77,993 -0.16(-1.83%)
Oct 10, 2022 9.360 9.360 8.650 8.760 89,760 -0.69(-7.30%)
Oct 07, 2022 9.100 9.500 8.820 9.450 111,104 +0.17(+1.83%)
Oct 06, 2022 9.450 9.750 8.810 9.280 137,854 -0.24(-2.52%)
Oct 05, 2022 9.110 9.960 8.620 9.520 345,532 -0.11(-1.14%)
Oct 04, 2022 9.260 10.20 8.940 9.630 813,193 +0.33(+3.55%)
Oct 03, 2022 9.970 10.50 7.850 9.300 3,263,551 +2.12(+29.53%)
Sep 30, 2022 7.130 7.480 7.000 7.180 707,167 +0.08(+1.13%)
Sep 29, 2022 7.120 7.320 7.000 7.100 103,894 -0.25(-3.40%)
Sep 28, 2022 7.910 8.136 6.750 7.350 366,538 -0.90(-10.91%)
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.