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 (%)
May 31, 2021 0.5300 0.5300 0.4900 0.4900 150,962 -0.03(-5.77%)
May 28, 2021 0.5200 0.5400 0.5100 0.5200 111,970 +0.00(+0.00%)
May 27, 2021 0.5100 0.5300 0.5100 0.5200 95,692 +0.00(+0.00%)
May 26, 2021 0.5200 0.5300 0.5100 0.5200 128,740 +0.00(+0.00%)
May 25, 2021 0.5500 0.6000 0.5200 0.5200 134,337 -0.03(-5.45%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 20, 2021 0.5400 0.5500 0.5100 0.5500 271,581 +0.04(+7.84%)
May 19, 2021 0.5400 0.5400 0.5000 0.5100 150,265 -0.04(-7.27%)
May 18, 2021 0.5200 0.6000 0.4900 0.5500 324,986 +0.05(+10.00%)
May 17, 2021 0.5800 0.5800 0.5000 0.5000 320,776 -0.07(-12.28%)
May 14, 2021 0.4800 0.6000 0.4700 0.5700 488,578 +0.09(+18.75%)
May 13, 2021 0.5400 0.5400 0.4600 0.4800 456,714 -0.06(-11.11%)
May 12, 2021 0.5700 0.5900 0.5100 0.5400 354,488 -0.06(-10.00%)
May 11, 2021 0.6000 0.6200 0.5800 0.6000 130,332 -0.02(-3.23%)
May 10, 2021 0.6200 0.6500 0.5800 0.6200 263,123 -0.02(-3.13%)
May 07, 2021 0.6700 0.6700 0.6300 0.6400 146,625 -0.03(-4.48%)
May 06, 2021 0.7100 0.7200 0.6700 0.6700 41,611 -0.01(-1.47%)
May 05, 2021 0.6400 0.7300 0.6100 0.6800 196,336 +0.05(+7.94%)
May 04, 2021 0.6800 0.7000 0.6000 0.6300 612,397 -0.06(-8.70%)
May 03, 2021 0.7700 0.7800 0.6900 0.6900 438,860 -0.08(-10.39%)
Apr 30, 2021 0.7500 0.7800 0.7500 0.7700 104,930 -0.01(-1.28%)
Apr 29, 2021 0.8200 0.8300 0.7600 0.7800 207,584 -0.03(-3.70%)
Apr 28, 2021 0.8200 0.8300 0.8100 0.8100 154,429 -0.02(-2.41%)
Apr 27, 2021 0.8500 0.8500 0.8100 0.8300 314,717 +0.01(+1.22%)
Apr 26, 2021 0.8000 0.8500 0.8000 0.8200 205,300 +0.02(+2.50%)
Apr 23, 2021 0.8200 0.8900 0.8000 0.8000 241,233 +0.00(+0.00%)
Apr 22, 2021 0.8300 0.8300 0.7900 0.8000 164,619 -0.01(-1.23%)
Apr 21, 2021 0.8700 0.8700 0.7700 0.8100 310,737 -0.05(-5.81%)
Apr 20, 2021 0.9000 0.9400 0.8200 0.8600 213,414 -0.08(-8.51%)
Apr 19, 2021 0.9400 0.9400 0.8800 0.9400 201,425 +0.01(+1.08%)
Apr 16, 2021 0.9500 0.9700 0.9200 0.9300 177,992 -0.04(-4.12%)
Apr 15, 2021 1.020 1.030 0.9400 0.9700 403,530 -0.06(-5.83%)
Apr 14, 2021 1.020 1.100 1.000 1.030 1,207,651 +0.04(+4.04%)
Apr 13, 2021 1.030 1.050 0.9800 0.9900 672,242 +0.00(+0.00%)
Apr 12, 2021 1.020 1.020 0.9300 0.9900 166,126 +0.02(+2.06%)
Apr 09, 2021 0.9500 1.000 0.9500 0.9700 156,004 -0.05(-4.90%)
Apr 08, 2021 1.010 1.020 0.9800 1.020 147,494 -0.01(-0.97%)
Apr 07, 2021 1.050 1.050 0.9600 1.030 117,950 -0.02(-1.90%)
Apr 06, 2021 1.080 1.080 0.9600 1.050 174,519 -0.03(-2.78%)
Apr 05, 2021 1.000 1.080 0.9700 1.080 228,560 +0.09(+9.09%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 31, 2021 0.8600 0.9500 0.8600 0.9100 91,709 +0.09(+10.98%)
Mar 30, 2021 0.7500 0.8600 0.7500 0.8200 78,542 +0.03(+3.80%)
Mar 29, 2021 0.7400 0.8000 0.7400 0.7900 177,255 +0.07(+9.72%)
Mar 26, 2021 0.8500 0.8600 0.7200 0.7200 308,772 -0.07(-8.86%)
Mar 25, 2021 0.8000 0.8100 0.7600 0.7900 183,922 -0.01(-1.25%)
Mar 24, 2021 0.9000 0.9000 0.7600 0.8000 264,414 -0.09(-10.11%)
Mar 23, 2021 0.9600 0.9600 0.8800 0.8900 72,859 -0.05(-5.32%)
Mar 22, 2021 0.9900 0.9900 0.9400 0.9400 263,211 -0.04(-4.08%)
Mar 19, 2021 0.9400 0.9800 0.9200 0.9800 165,918 +0.04(+4.26%)
Mar 18, 2021 1.030 1.030 0.9100 0.9400 169,087 -0.05(-5.05%)
Mar 17, 2021 1.060 1.120 0.9100 0.9900 1,069,571 +0.11(+12.50%)
Mar 16, 2021 0.9500 0.9500 0.8800 0.8800 162,147 -0.08(-8.33%)
Mar 15, 2021 0.9100 0.9600 0.9100 0.9600 111,416 +0.04(+4.92%)
Mar 12, 2021 0.9300 0.9300 0.9000 0.9150 64,671 -0.02(-2.66%)
Mar 11, 2021 0.9400 0.9600 0.9300 0.9400 110,489 +0.07(+8.05%)
Mar 10, 2021 0.9600 0.9600 0.8600 0.8700 116,221 -0.08(-8.42%)
Mar 09, 2021 0.9500 0.9600 0.8500 0.9500 40,775 -0.01(-1.04%)
Mar 08, 2021 0.9500 1.000 0.9000 0.9600 49,394 +0.01(+1.05%)
Mar 05, 2021 0.9500 0.9700 0.8300 0.9500 93,823 +0.01(+1.06%)
Mar 04, 2021 1.090 1.090 0.9400 0.9400 150,629 -0.10(-9.62%)
Mar 03, 2021 1.090 1.100 1.010 1.040 41,480 -0.05(-4.59%)
Mar 02, 2021 1.150 1.180 1.090 1.090 127,128 -0.03(-2.68%)
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.