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 )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 0.4300 0.4300 0.4150 0.4200 47,300 -0.01(-1.18%)
Sep 28, 2023 0.4250 0.4250 0.4100 0.4250 74,651 -0.01(-1.16%)
Sep 27, 2023 0.4300 0.4300 0.4200 0.4300 43,389 -0.01(-1.15%)
Sep 26, 2023 0.4500 0.4500 0.4300 0.4350 95,089 -0.03(-5.43%)
Sep 25, 2023 0.4300 0.4600 0.4600 0.4600 111,896 +0.04(+8.24%)
Sep 22, 2023 0.4200 0.4250 0.4150 0.4250 59,700 +0.01(+2.41%)
Sep 21, 2023 0.4300 0.4300 0.4150 0.4150 77,775 -0.02(-3.49%)
Sep 20, 2023 0.4600 0.4600 0.4200 0.4300 209,330 -0.03(-6.52%)
Sep 19, 2023 0.4550 0.4600 0.4550 0.4600 9,350 +0.01(+1.10%)
Sep 18, 2023 0.4400 0.4750 0.4400 0.4550 139,037 +0.02(+3.41%)
Sep 15, 2023 0.4600 0.4600 0.4400 0.4400 167,071 -0.02(-4.35%)
Sep 14, 2023 0.4750 0.4750 0.4400 0.4600 101,543 +0.01(+2.22%)
Sep 13, 2023 0.4850 0.4850 0.4450 0.4500 390,165 -0.04(-8.16%)
Sep 12, 2023 0.4950 0.5500 0.4700 0.4900 811,112 +0.04(+8.89%)
Sep 11, 2023 0.4500 0.4600 0.4500 0.4500 559,904 +0.02(+4.65%)
Sep 08, 2023 0.4100 0.4300 0.4100 0.4300 69,815 +0.02(+3.61%)
Sep 07, 2023 0.4400 0.4400 0.4150 0.4150 78,113 -0.02(-4.60%)
Sep 06, 2023 0.4400 0.4450 0.4200 0.4350 132,146 -0.01(-1.14%)
Sep 05, 2023 0.4450 0.4450 0.4400 0.4400 73,369 +0.00(+0.00%)
Sep 01, 2023 0.4400 0 -0.01(-2.22%)
Aug 31, 2023 0.4600 0.4600 0.4450 0.4500 22,600 +0.01(+1.12%)
Aug 30, 2023 0.4400 0.4600 0.4400 0.4450 17,521 +0.00(+0.00%)
Aug 29, 2023 0.4400 0.4450 0.4250 0.4450 43,825 +0.02(+3.49%)
Aug 28, 2023 0.4300 0.4300 0.4200 0.4300 15,506 +0.02(+3.61%)
Aug 25, 2023 0.4300 0.4350 0.4150 0.4150 20,444 -0.01(-1.19%)
Aug 24, 2023 0.4200 0.4200 0.4050 0.4200 100,850 +0.00(+0.00%)
Aug 23, 2023 0.4200 0.4200 0.4100 0.4200 14,500 +0.01(+2.44%)
Aug 22, 2023 0.4200 0.4200 0.4000 0.4100 46,380 -0.01(-2.38%)
Aug 21, 2023 0.4150 0.4300 0.4150 0.4200 27,500 +0.01(+2.44%)
Aug 18, 2023 0.4050 0.4100 0.4050 0.4100 32,565 +0.01(+2.50%)
Aug 17, 2023 0.4100 0.4200 0.4000 0.4000 142,765 +0.00(+0.00%)
Aug 16, 2023 0.4400 0.4400 0.3950 0.4000 66,331 -0.03(-8.05%)
Aug 15, 2023 0.4600 0.4600 0.4350 0.4350 134,678 -0.07(-13.00%)
Aug 14, 2023 0.4750 0.5000 0.4500 0.5000 171,600 +0.03(+7.53%)
Aug 11, 2023 0.5200 0.5200 0.4650 0.4650 96,575 -0.03(-7.00%)
Aug 10, 2023 0.4900 0.5000 0.4850 0.5000 28,974 +0.02(+3.09%)
Aug 09, 2023 0.4950 0.5000 0.4850 0.4850 21,335 +0.01(+1.04%)
Aug 08, 2023 0.4750 0.4900 0.4700 0.4800 65,831 +0.01(+2.13%)
Aug 04, 2023 0.4700 0 +0.00(+1.08%)
Aug 03, 2023 0.4600 0.4700 0.4550 0.4650 49,000 +0.01(+1.09%)
Aug 02, 2023 0.4500 0.4600 0.4500 0.4600 9,506 +0.00(+0.00%)
Aug 01, 2023 0.4500 0.4650 0.4500 0.4600 16,262 +0.00(+0.00%)
Jul 31, 2023 0.4400 0.4600 0.4400 0.4600 125,480 +0.00(+0.00%)
Jul 28, 2023 0.4500 0.4650 0.4500 0.4600 83,000 +0.01(+2.22%)
Jul 27, 2023 0.4400 0.4500 0.4400 0.4500 16,306 +0.01(+1.12%)
Jul 26, 2023 0.4450 0.4500 0.4350 0.4450 34,200 +0.01(+2.30%)
Jul 25, 2023 0.4350 0.4450 0.4250 0.4350 88,500 +0.01(+1.16%)
Jul 24, 2023 0.4500 0.4500 0.4300 0.4300 165,762 -0.02(-4.44%)
Jul 21, 2023 0.4500 0.4500 0.4500 0.4500 36,595 +0.00(+0.00%)
Jul 20, 2023 0.4550 0.4600 0.4500 0.4500 90,905 -0.01(-2.17%)
Jul 19, 2023 0.4650 0.4650 0.4550 0.4600 19,700 +0.01(+1.10%)
Jul 18, 2023 0.4600 0.4600 0.4550 0.4550 36,459 -0.01(-1.09%)
Jul 17, 2023 0.4750 0.4750 0.4600 0.4600 86,186 -0.01(-3.16%)
Jul 14, 2023 0.4850 0.4850 0.4600 0.4750 74,631 +0.00(+0.00%)
Jul 13, 2023 0.4600 0.4850 0.4400 0.4750 166,108 +0.01(+3.26%)
Jul 12, 2023 0.4600 0.4600 0.4500 0.4600 144,116 +0.01(+1.10%)
Jul 11, 2023 0.4650 0.4650 0.4500 0.4550 84,642 -0.01(-2.15%)
Jul 10, 2023 0.4800 0.4800 0.4650 0.4650 76,322 -0.02(-4.12%)
Jul 07, 2023 0.4900 0.4900 0.4800 0.4850 37,232 +0.00(+0.00%)
Jul 06, 2023 0.4650 0.4850 0.4650 0.4850 112,993 +0.02(+3.19%)
Jul 05, 2023 0.4700 0.4750 0.4650 0.4700 69,984 -0.01(-1.05%)
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.