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 )

6.730 +0.140 (+2.12%)
Official Closing Price Updated: 7:00 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 (%)
May 17, 2024 6.630 6.760 6.380 6.730 25,842 +0.14(+2.12%)
May 16, 2024 6.610 6.710 6.510 6.590 22,263 +0.01(+0.15%)
May 15, 2024 6.840 7.240 6.500 6.580 46,657 -0.27(-3.94%)
May 14, 2024 6.730 7.010 6.550 6.850 30,764 +0.16(+2.39%)
May 13, 2024 7.150 7.150 6.550 6.690 25,307 -0.37(-5.24%)
May 10, 2024 6.660 7.140 6.545 7.060 34,123 +0.32(+4.75%)
May 09, 2024 6.270 6.774 6.270 6.740 53,367 +0.00(+0.00%)
May 08, 2024 6.850 7.090 6.540 6.740 14,083 -0.10(-1.46%)
May 07, 2024 6.960 7.145 6.720 6.840 19,472 -0.02(-0.29%)
May 06, 2024 6.850 6.900 6.710 6.860 6,530 -0.03(-0.44%)
May 03, 2024 6.990 6.990 6.740 6.890 13,456 -0.01(-0.14%)
May 02, 2024 6.910 6.980 6.550 6.900 29,974 +0.15(+2.22%)
May 01, 2024 6.600 6.905 6.500 6.750 31,519 +0.06(+0.90%)
Apr 30, 2024 6.760 7.000 6.520 6.690 17,457 -0.07(-1.04%)
Apr 29, 2024 6.900 6.900 6.670 6.760 15,412 -0.04(-0.59%)
Apr 26, 2024 6.720 7.245 6.500 6.800 39,678 -0.28(-3.95%)
Apr 25, 2024 7.150 7.700 6.500 7.080 33,140 +0.05(+0.71%)
Apr 24, 2024 7.020 7.030 6.650 7.030 18,199 +0.03(+0.43%)
Apr 23, 2024 7.720 7.890 6.580 7.000 20,725 -0.81(-10.37%)
Apr 22, 2024 7.530 7.810 7.490 7.810 35,492 +0.25(+3.31%)
Apr 19, 2024 7.400 7.650 7.230 7.560 18,391 +0.07(+0.93%)
Apr 18, 2024 7.580 7.681 7.360 7.490 17,309 -0.15(-1.96%)
Apr 17, 2024 7.480 7.890 7.470 7.640 9,521 +0.13(+1.73%)
Apr 16, 2024 7.000 7.684 7.000 7.510 15,339 +0.15(+2.04%)
Apr 15, 2024 7.140 7.640 7.130 7.360 10,439 +0.02(+0.27%)
Apr 12, 2024 7.560 7.560 7.300 7.340 23,206 -0.26(-3.42%)
Apr 11, 2024 6.860 7.760 6.860 7.600 32,597 +0.84(+12.43%)
Apr 10, 2024 6.760 7.100 6.510 6.760 25,634 -0.22(-3.15%)
Apr 09, 2024 6.860 7.090 6.720 6.980 8,617 +0.13(+1.90%)
Apr 08, 2024 6.850 6.940 6.690 6.850 5,302 +0.11(+1.63%)
Apr 05, 2024 6.650 7.030 6.537 6.740 8,191 +0.07(+1.05%)
Apr 04, 2024 6.990 6.990 6.530 6.670 17,214 -0.19(-2.77%)
Apr 03, 2024 6.530 7.040 6.530 6.860 14,016 +0.22(+3.31%)
Apr 02, 2024 6.800 7.130 6.510 6.640 14,305 -0.27(-3.91%)
Apr 01, 2024 7.240 7.250 6.770 6.910 12,754 -0.32(-4.43%)
Mar 28, 2024 7.100 7.536 7.010 7.230 22,412 +0.16(+2.26%)
Mar 27, 2024 6.660 7.070 6.660 7.070 21,844 +0.52(+7.94%)
Mar 26, 2024 6.700 6.775 6.510 6.550 13,462 -0.03(-0.46%)
Mar 25, 2024 6.820 6.830 6.500 6.580 11,646 -0.21(-3.09%)
Mar 22, 2024 7.050 7.050 6.745 6.790 13,716 -0.23(-3.28%)
Mar 21, 2024 7.220 7.550 6.910 7.020 38,057 +0.20(+2.93%)
Mar 20, 2024 6.370 7.340 6.370 6.820 30,837 +0.34(+5.25%)
Mar 19, 2024 6.080 6.540 6.080 6.480 17,205 +0.38(+6.23%)
Mar 18, 2024 6.230 6.650 5.810 6.100 25,492 +0.02(+0.33%)
Mar 15, 2024 6.260 6.560 5.710 6.080 95,596 -0.52(-7.88%)
Mar 14, 2024 7.490 7.490 6.170 6.600 35,761 -0.90(-12.00%)
Mar 13, 2024 7.300 7.660 7.263 7.500 17,861 +0.10(+1.35%)
Mar 12, 2024 7.640 7.790 7.310 7.400 15,764 -0.26(-3.39%)
Mar 11, 2024 8.070 8.426 7.545 7.660 48,853 -0.53(-6.47%)
Mar 08, 2024 8.470 8.470 8.100 8.190 19,947 -0.13(-1.56%)
Mar 07, 2024 8.830 8.989 8.220 8.320 29,784 -0.57(-6.41%)
Mar 06, 2024 9.010 9.100 8.580 8.890 22,644 +0.03(+0.34%)
Mar 05, 2024 9.010 9.190 8.860 8.860 9,420 -0.24(-2.64%)
Mar 04, 2024 9.260 9.315 9.100 9.100 13,052 -0.25(-2.67%)
Mar 01, 2024 9.350 9.430 9.236 9.350 22,109 -0.03(-0.32%)
Feb 29, 2024 9.450 9.450 9.250 9.380 14,263 +0.04(+0.43%)
Feb 28, 2024 9.420 9.591 9.193 9.340 18,001 -0.20(-2.10%)
Feb 27, 2024 9.520 9.700 9.340 9.540 9,704 -0.05(-0.52%)
Feb 26, 2024 9.240 9.710 9.190 9.590 13,329 +0.17(+1.80%)
Feb 23, 2024 9.390 9.660 9.084 9.420 10,504 +0.12(+1.29%)
Feb 22, 2024 8.990 9.500 8.480 9.300 31,478 +0.39(+4.38%)
Feb 21, 2024 9.940 10.22 8.700 8.910 55,478 -1.09(-10.90%)
Feb 20, 2024 10.26 10.39 9.760 10.00 23,118 -0.54(-5.12%)
Feb 16, 2024 10.92 10.96 10.44 10.54 30,974 -0.43(-3.92%)
Feb 15, 2024 10.87 11.20 10.57 10.97 32,567 +0.10(+0.92%)
Feb 14, 2024 10.50 11.14 10.35 10.87 32,663 +0.61(+5.95%)
Feb 13, 2024 10.88 11.04 10.25 10.26 38,474 -0.86(-7.73%)
Feb 12, 2024 10.63 11.36 10.63 11.12 19,006 +0.40(+3.73%)
Feb 09, 2024 10.67 10.89 10.24 10.72 40,189 -0.10(-0.92%)
Feb 08, 2024 10.71 10.85 10.05 10.82 25,115 +0.13(+1.22%)
Feb 07, 2024 10.64 10.95 10.05 10.69 21,804 +0.18(+1.71%)
Feb 06, 2024 10.30 10.76 10.30 10.51 35,613 +0.12(+1.15%)
Feb 05, 2024 10.08 10.71 10.04 10.39 23,047 +0.12(+1.17%)
Feb 02, 2024 10.00 10.39 9.840 10.27 17,745 +0.10(+0.98%)
Feb 01, 2024 10.08 10.31 9.900 10.17 21,537 +0.25(+2.52%)
Jan 31, 2024 10.30 10.30 9.850 9.920 30,025 -0.43(-4.15%)
Jan 30, 2024 11.10 11.10 10.31 10.35 21,094 -0.65(-5.91%)
Jan 29, 2024 11.40 11.40 10.95 11.00 37,288 -0.35(-3.08%)
Jan 26, 2024 11.41 11.50 11.12 11.35 9,580 +0.00(+0.00%)
Jan 25, 2024 11.40 11.40 11.08 11.35 20,383 +0.17(+1.52%)
Jan 24, 2024 11.67 11.69 11.16 11.18 18,328 -0.44(-3.79%)
Jan 23, 2024 11.55 11.63 11.21 11.62 30,539 +0.24(+2.11%)
Jan 22, 2024 11.37 11.67 11.21 11.38 20,099 +0.06(+0.53%)
Jan 19, 2024 11.28 11.45 11.16 11.32 34,701 -0.11(-0.96%)
Jan 18, 2024 11.77 11.77 11.30 11.43 49,618 -0.10(-0.87%)
Jan 17, 2024 11.04 11.55 11.04 11.53 44,933 +0.43(+3.87%)
Jan 16, 2024 10.87 11.18 10.90 11.10 18,046 +0.17(+1.56%)
Jan 12, 2024 11.20 11.20 10.80 10.93 25,231 -0.09(-0.82%)
Jan 11, 2024 11.03 11.07 10.65 11.02 25,468 +0.15(+1.38%)
Jan 10, 2024 10.77 11.10 10.54 10.87 32,515 +0.05(+0.46%)
Jan 09, 2024 10.72 11.09 10.59 10.82 32,280 -0.08(-0.73%)
Jan 08, 2024 11.26 11.26 10.75 10.90 23,815 -0.28(-2.50%)
Jan 05, 2024 11.44 11.49 11.12 11.18 34,886 -0.44(-3.79%)
Jan 04, 2024 11.55 11.75 11.14 11.62 36,663 +0.01(+0.09%)
Jan 03, 2024 10.93 11.70 10.80 11.61 77,771 +0.72(+6.61%)
Jan 02, 2024 11.44 11.44 10.83 10.89 37,259 -0.42(-3.71%)
Dec 29, 2023 11.16 11.66 11.16 11.31 25,362 +0.03(+0.27%)
Dec 28, 2023 11.92 11.92 11.20 11.28 49,173 -0.64(-5.37%)
Dec 27, 2023 11.99 11.99 11.84 11.92 73,641 +0.00(+0.00%)
Dec 26, 2023 11.68 12.04 11.48 11.92 106,426 +0.08(+0.68%)
Dec 22, 2023 11.36 11.84 11.11 11.84 63,539 +0.29(+2.51%)
Dec 21, 2023 11.60 11.71 11.29 11.55 56,842 +0.30(+2.67%)
Dec 20, 2023 11.28 11.66 11.02 11.25 80,305 -0.05(-0.44%)
Dec 19, 2023 11.88 11.88 10.56 11.30 185,716 -0.25(-2.16%)
Dec 18, 2023 11.07 11.87 10.96 11.55 137,194 +0.63(+5.77%)
Dec 15, 2023 10.59 11.50 10.55 10.92 809,930 +0.36(+3.41%)
Dec 14, 2023 10.23 10.63 10.15 10.56 35,137 +0.43(+4.24%)
Dec 13, 2023 9.760 10.24 9.665 10.13 34,303 +0.33(+3.37%)
Dec 12, 2023 10.48 10.90 9.720 9.800 31,378 -0.70(-6.67%)
Dec 11, 2023 10.78 10.78 10.16 10.50 65,772 -0.44(-4.02%)
Dec 08, 2023 10.71 11.05 10.71 10.94 64,519 +0.31(+2.92%)
Dec 07, 2023 10.46 10.97 10.26 10.63 31,302 +0.23(+2.21%)
Dec 06, 2023 11.11 11.11 9.820 10.40 126,466 -0.54(-4.94%)
Dec 05, 2023 10.67 11.04 10.38 10.94 84,817 -0.09(-0.82%)
Dec 04, 2023 10.68 11.25 10.52 11.03 51,834 +0.15(+1.38%)
Dec 01, 2023 11.12 11.15 10.85 10.88 24,394 -0.09(-0.82%)
Nov 30, 2023 11.15 11.15 10.87 10.97 26,819 -0.15(-1.35%)
Nov 29, 2023 10.77 11.25 10.77 11.12 67,604 +0.05(+0.45%)
Nov 28, 2023 11.05 11.28 10.87 11.07 66,150 -0.13(-1.16%)
Nov 27, 2023 10.96 11.25 10.54 11.20 82,851 +0.22(+2.00%)
Nov 24, 2023 10.94 11.25 10.79 10.98 35,915 +0.04(+0.37%)
Nov 22, 2023 10.85 11.00 10.39 10.94 70,634 +0.39(+3.70%)
Nov 21, 2023 9.770 10.80 9.570 10.55 94,867 +0.60(+6.03%)
Nov 20, 2023 9.980 10.63 9.850 9.950 85,221 +0.04(+0.40%)
Nov 17, 2023 9.230 10.00 8.660 9.910 26,273 +0.72(+7.83%)
Nov 16, 2023 9.390 9.640 9.030 9.190 16,443 -0.25(-2.65%)
Nov 15, 2023 9.740 9.950 9.273 9.440 13,478 -0.18(-1.87%)
Nov 14, 2023 9.540 9.955 9.320 9.620 35,460 +0.43(+4.68%)
Nov 13, 2023 9.380 9.560 9.050 9.190 13,223 +0.00(+0.00%)
Nov 10, 2023 9.080 10.00 9.045 9.190 17,650 -0.08(-0.86%)
Nov 09, 2023 9.860 10.01 9.080 9.270 27,757 -0.53(-5.41%)
Nov 08, 2023 9.870 9.913 9.720 9.800 9,068 -0.17(-1.71%)
Nov 07, 2023 9.670 10.00 9.627 9.970 47,966 +0.17(+1.73%)
Nov 06, 2023 9.960 10.00 9.710 9.800 13,403 +0.14(+1.45%)
Nov 03, 2023 10.10 10.10 9.500 9.660 83,962 -0.38(-3.78%)
Nov 02, 2023 10.34 10.79 10.00 10.04 43,364 -0.06(-0.59%)
Nov 01, 2023 10.98 10.98 10.10 10.10 69,757 -0.62(-5.78%)
Oct 31, 2023 10.12 10.76 10.09 10.72 54,410 +0.41(+3.98%)
Oct 30, 2023 9.650 10.50 9.480 10.31 56,196 +0.80(+8.41%)
Oct 27, 2023 9.190 9.650 9.000 9.510 26,542 +0.54(+6.02%)
Oct 26, 2023 8.510 9.210 8.500 8.970 44,098 +0.68(+8.20%)
Oct 25, 2023 7.920 8.590 7.920 8.290 39,193 +0.17(+2.09%)
Oct 24, 2023 8.190 8.300 7.850 8.120 31,115 -0.03(-0.37%)
Oct 23, 2023 8.200 8.460 7.910 8.150 14,498 -0.18(-2.16%)
Oct 20, 2023 8.080 8.490 7.800 8.330 30,384 +0.37(+4.65%)
Oct 19, 2023 7.950 8.420 7.800 7.960 49,024 -0.07(-0.87%)
Oct 18, 2023 8.470 8.880 7.890 8.030 44,561 -0.46(-5.42%)
Oct 17, 2023 7.970 8.790 7.840 8.490 19,110 +0.31(+3.79%)
Oct 16, 2023 7.800 9.240 7.750 8.180 44,552 +0.46(+5.96%)
Oct 13, 2023 8.050 8.090 7.570 7.720 17,500 -0.26(-3.26%)
Oct 12, 2023 8.510 8.510 7.802 7.980 22,375 -0.45(-5.34%)
Oct 11, 2023 8.920 8.920 8.360 8.430 27,726 -0.26(-2.99%)
Oct 10, 2023 9.760 9.760 8.480 8.690 49,880 -0.56(-6.05%)
Oct 09, 2023 8.300 9.500 8.300 9.250 55,463 +0.79(+9.34%)
Oct 06, 2023 7.410 8.680 7.410 8.460 30,652 +0.88(+11.61%)
Oct 05, 2023 7.530 7.600 7.375 7.580 14,176 +0.06(+0.80%)
Oct 04, 2023 7.350 7.530 7.340 7.520 17,519 +0.33(+4.59%)
Oct 03, 2023 7.180 7.350 7.090 7.190 9,485 -0.06(-0.83%)
Oct 02, 2023 6.930 7.430 6.920 7.250 16,739 +0.32(+4.62%)
Sep 29, 2023 7.040 7.170 6.880 6.930 17,727 -0.08(-1.14%)
Sep 28, 2023 7.020 7.250 6.860 7.010 59,709 -0.09(-1.27%)
Sep 27, 2023 6.940 7.200 6.900 7.100 31,684 +0.19(+2.75%)
Sep 26, 2023 7.140 7.570 6.870 6.910 29,719 -0.29(-4.03%)
Sep 25, 2023 7.860 7.410 7.010 7.200 33,870 -0.57(-7.34%)
Sep 22, 2023 7.920 7.920 7.380 7.770 26,241 +0.05(+0.65%)
Sep 21, 2023 8.020 8.130 7.338 7.720 42,900 -0.52(-6.31%)
Sep 20, 2023 9.270 9.500 8.140 8.240 56,617 -1.17(-12.43%)
Sep 19, 2023 9.930 9.930 9.270 9.410 59,764 -0.43(-4.37%)
Sep 18, 2023 9.880 10.26 9.520 9.840 38,635 -0.16(-1.60%)
Sep 15, 2023 10.40 10.50 9.710 10.00 118,306 -0.36(-3.47%)
Sep 14, 2023 10.64 10.65 10.30 10.36 17,871 -0.24(-2.26%)
Sep 13, 2023 10.60 10.84 10.58 10.60 6,654 -0.13(-1.21%)
Sep 12, 2023 10.77 10.94 10.50 10.73 18,610 +0.09(+0.85%)
Sep 11, 2023 10.53 10.77 10.40 10.64 28,910 +0.14(+1.33%)
Sep 08, 2023 10.22 10.70 10.22 10.50 21,395 +0.11(+1.06%)
Sep 07, 2023 10.24 10.43 9.840 10.39 34,308 +0.15(+1.46%)
Sep 06, 2023 10.59 10.66 10.07 10.24 17,070 -0.13(-1.25%)
Sep 05, 2023 11.36 11.36 10.33 10.37 15,166 -0.99(-8.71%)
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.