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 (%)
Aug 31, 2022 0.4650 0.4700 0.4600 0.4700 21,168 +0.01(+3.30%)
Aug 30, 2022 0.4800 0.4800 0.4550 0.4550 67,209 -0.01(-1.09%)
Aug 29, 2022 0.4800 0.4800 0.4600 0.4600 82,374 -0.04(-8.00%)
Aug 26, 2022 0.5300 0.5300 0.4800 0.5000 72,334 +0.00(+0.00%)
Aug 25, 2022 0.4900 0.5200 0.4700 0.5000 110,848 +0.01(+2.04%)
Aug 24, 2022 0.4450 0.4900 0.4450 0.4900 113,720 +0.03(+6.52%)
Aug 23, 2022 0.4600 0.4600 0.4500 0.4600 123,226 +0.00(+0.00%)
Aug 22, 2022 0.4700 0.4800 0.4600 0.4600 74,080 -0.01(-3.16%)
Aug 19, 2022 0.4900 0.4900 0.4700 0.4750 24,719 -0.01(-2.06%)
Aug 18, 2022 0.4500 0.4900 0.4500 0.4850 31,306 +0.03(+6.59%)
Aug 17, 2022 0.4900 0.4900 0.4450 0.4550 245,748 -0.01(-3.19%)
Aug 16, 2022 0.4700 0.4700 0.4500 0.4700 460,674 +0.02(+4.44%)
Aug 15, 2022 0.4750 0.4900 0.4500 0.4500 337,604 -0.03(-6.25%)
Aug 12, 2022 0.5200 0.5200 0.4750 0.4800 62,407 -0.02(-4.00%)
Aug 11, 2022 0.5000 0.5200 0.5000 0.5000 142,102 +0.01(+2.04%)
Aug 10, 2022 0.5600 0.5600 0.4850 0.4900 363,809 +0.00(+0.00%)
Aug 09, 2022 0.5100 0.5100 0.4800 0.4900 6,383 -0.01(-2.00%)
Aug 08, 2022 0.4900 0.5200 0.4850 0.5000 71,269 +0.03(+6.38%)
Aug 05, 2022 0.4500 0.4700 0.4400 0.4700 42,306 +0.02(+4.44%)
Aug 04, 2022 0.4850 0.4850 0.4400 0.4500 45,962 -0.02(-3.23%)
Aug 03, 2022 0.4300 0.4650 0.4300 0.4650 91,504 +0.03(+5.68%)
Aug 02, 2022 0.4650 0.4650 0.4350 0.4400 58,098 -0.01(-2.22%)
Jul 29, 2022 0.4500 0 +0.01(+2.27%)
Jul 28, 2022 0.4800 0.4800 0.4400 0.4400 64,233 -0.02(-4.35%)
Jul 27, 2022 0.4700 0.4700 0.4600 0.4600 126,275 -0.01(-2.13%)
Jul 26, 2022 0.4700 0.4800 0.4650 0.4700 9,626 -0.02(-3.09%)
Jul 25, 2022 0.5200 0.5200 0.4850 0.4850 91,361 -0.04(-6.73%)
Jul 22, 2022 0.5300 0.5500 0.5200 0.5200 61,000 +0.00(+0.00%)
Jul 21, 2022 0.4950 0.5200 0.4950 0.5200 20,764 +0.04(+7.22%)
Jul 20, 2022 0.4900 0.4900 0.4650 0.4850 19,678 +0.02(+3.19%)
Jul 19, 2022 0.4800 0.4800 0.4350 0.4700 43,344 -0.02(-3.09%)
Jul 18, 2022 0.4850 0.4850 0.4850 0.4850 1,099 +0.04(+10.23%)
Jul 15, 2022 0.4400 0.4400 0.4400 0.4400 7,167 +0.01(+2.33%)
Jul 13, 2022 0.4300 16 -0.01(-2.27%)
Jul 12, 2022 0.4600 0.4600 0.4400 0.4400 56,102 +0.00(+0.00%)
Jul 11, 2022 0.4850 0.4850 0.4400 0.4400 111,761 -0.03(-7.37%)
Jul 08, 2022 0.4750 0.4750 0.4750 0.4750 671 -0.01(-2.06%)
Jul 07, 2022 0.4950 0.4950 0.4650 0.4850 52,649 +0.03(+7.78%)
Jul 06, 2022 0.4550 0.4550 0.4500 0.4500 7,050 -0.01(-2.17%)
Jul 05, 2022 0.4700 0.4900 0.4400 0.4600 117,694 +0.00(+0.00%)
Jul 04, 2022 0.5000 0.5000 0.4600 0.4600 38,955 -0.04(-8.00%)
Jun 30, 2022 0.5000 0 +0.01(+1.01%)
Jun 29, 2022 0.5300 0.5300 0.4800 0.4950 41,505 -0.04(-6.60%)
Jun 28, 2022 0.5100 0.5300 0.5100 0.5300 16,894 +0.04(+7.07%)
Jun 27, 2022 0.4950 0.4950 0.4950 0.4950 2,365 -0.02(-2.94%)
Jun 24, 2022 0.5200 0.5600 0.5100 0.5100 90,552 +0.00(+0.00%)
Jun 23, 2022 0.5200 0.5200 0.4850 0.5100 23,585 +0.00(+0.00%)
Jun 22, 2022 0.5300 0.5300 0.5100 0.5100 10,501 -0.03(-5.56%)
Jun 21, 2022 0.5100 0.5500 0.5100 0.5400 56,957 +0.06(+12.50%)
Jun 20, 2022 0.5000 0.5100 0.4800 0.4800 2,400 +0.01(+3.23%)
Jun 17, 2022 0.4750 0.4800 0.4650 0.4650 298,713 -0.00(-1.06%)
Jun 16, 2022 0.4900 0.5000 0.4700 0.4700 101,630 -0.03(-6.00%)
Jun 15, 2022 0.5000 0.5000 0.4750 0.5000 70,020 +0.02(+3.09%)
Jun 14, 2022 0.4750 0.4950 0.4750 0.4850 58,644 -0.04(-6.73%)
Jun 13, 2022 0.5000 0.5200 0.4750 0.5200 59,436 -0.01(-1.89%)
Jun 10, 2022 0.5400 0.5400 0.5200 0.5300 44,302 +0.02(+3.92%)
Jun 09, 2022 0.5300 0.5400 0.5100 0.5100 119,635 -0.03(-5.56%)
Jun 08, 2022 0.5500 0.5500 0.5300 0.5400 34,760 +0.01(+1.89%)
Jun 07, 2022 0.5300 0.5500 0.5300 0.5300 6,628 -0.01(-1.85%)
Jun 06, 2022 0.5400 0.5400 0.5400 0.5400 50,172 -0.01(-1.82%)
Jun 03, 2022 0.5800 0.5800 0.5500 0.5500 125,180 -0.03(-5.17%)
Jun 02, 2022 0.6000 0.6000 0.5700 0.5800 26,638 -0.02(-3.33%)
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.