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 )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 14, 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 (%)
Feb 29, 2024 0.4050 0.4200 0.4000 0.4100 106,507 +0.01(+3.02%)
Feb 28, 2024 0.4000 0.4000 0.3950 0.3980 144,500 +0.00(+0.76%)
Feb 27, 2024 0.3900 0.3950 0.3900 0.3950 12,000 +0.01(+1.28%)
Feb 26, 2024 0.3950 0.4050 0.3900 0.3900 26,450 -0.01(-1.27%)
Feb 23, 2024 0.3950 0.4000 0.3950 0.3950 81,095 +0.00(+0.00%)
Feb 22, 2024 0.3900 0.4000 0.3900 0.3950 105,500 +0.01(+1.28%)
Feb 21, 2024 0.3900 0.3900 0.3900 0.3900 16,000 +0.00(+0.00%)
Feb 20, 2024 0.3900 0.4000 0.3900 0.3900 6,100 -0.01(-2.50%)
Feb 16, 2024 0.4000 0 +0.00(+0.00%)
Feb 15, 2024 0.4000 0.4150 0.4000 0.4000 81,859 +0.01(+1.27%)
Feb 14, 2024 0.3900 0.3950 0.3900 0.3950 33,230 +0.01(+1.28%)
Feb 13, 2024 0.3900 0.3950 0.3900 0.3900 39,000 +0.00(+0.00%)
Feb 12, 2024 0.4050 0.4100 0.3900 0.3900 15,366 -0.02(-4.88%)
Feb 09, 2024 0.3950 0.4100 0.3850 0.4100 91,500 +0.02(+5.13%)
Feb 08, 2024 0.4000 0.4000 0.3850 0.3900 28,293 -0.01(-2.50%)
Feb 07, 2024 0.3950 0.4000 0.3950 0.4000 114,000 +0.01(+2.56%)
Feb 06, 2024 0.3850 0.3950 0.3850 0.3900 69,208 +0.01(+1.30%)
Feb 05, 2024 0.3900 0.4000 0.3800 0.3850 22,500 -0.02(-3.75%)
Feb 02, 2024 0.3550 0.4000 0.3500 0.4000 100,976 +0.06(+17.65%)
Feb 01, 2024 0.3450 0.3600 0.3350 0.3400 136,650 -0.02(-6.85%)
Jan 31, 2024 0.3450 0.3700 0.3400 0.3650 33,840 +0.01(+2.82%)
Jan 30, 2024 0.3550 0.3550 0.3500 0.3550 79,060 -0.01(-1.39%)
Jan 29, 2024 0.3800 0.3800 0.3600 0.3600 83,501 -0.02(-5.26%)
Jan 26, 2024 0.3650 0.3800 0.3600 0.3800 35,939 +0.01(+1.33%)
Jan 25, 2024 0.3800 0.3800 0.3750 0.3750 3,000 +0.01(+1.35%)
Jan 24, 2024 0.3750 0.3750 0.3700 0.3700 10,734 -0.03(-7.50%)
Jan 23, 2024 0.3800 0.4000 0.3750 0.4000 138,000 +0.01(+2.56%)
Jan 22, 2024 0.3850 0.3900 0.3850 0.3900 18,849 -0.01(-1.27%)
Jan 19, 2024 0.3950 0.4000 0.3800 0.3950 44,045 +0.00(+0.00%)
Jan 18, 2024 0.4300 0.4300 0.3950 0.3950 194,279 -0.05(-11.24%)
Jan 17, 2024 0.4200 0.4450 0.4000 0.4450 45,335 +0.03(+5.95%)
Jan 16, 2024 0.4100 0.4200 0.4050 0.4200 98,940 +0.01(+1.20%)
Jan 15, 2024 0.4250 0.4250 0.4150 0.4150 22,618 -0.01(-2.35%)
Jan 12, 2024 0.4150 0.4350 0.4100 0.4250 81,283 +0.00(+0.00%)
Jan 11, 2024 0.3900 0.4600 0.3900 0.4250 195,260 -0.04(-8.60%)
Jan 10, 2024 0.4100 0.4700 0.3700 0.4650 359,375 +0.07(+16.25%)
Jan 09, 2024 0.4100 0.4250 0.3950 0.4000 228,802 +0.00(+0.00%)
Jan 08, 2024 0.3800 0.4200 0.3600 0.4000 270,660 +0.02(+3.90%)
Jan 05, 2024 0.3600 0.3900 0.3600 0.3850 201,710 +0.02(+5.48%)
Jan 04, 2024 0.3100 0.3650 0.3100 0.3650 167,749 +0.07(+21.67%)
Jan 03, 2024 0.3250 0.3300 0.3000 0.3000 53,000 -0.02(-6.25%)
Jan 02, 2024 0.3250 0.3250 0.3200 0.3200 14,000 +0.01(+1.59%)
Dec 29, 2023 0.3150 0 +0.02(+6.78%)
Dec 28, 2023 0.3000 0.3000 0.2950 0.2950 3,500 -0.01(-1.67%)
Dec 27, 2023 0.3000 0.3050 0.3000 0.3000 74,313 +0.01(+1.69%)
Dec 22, 2023 0.2950 0 +0.00(+0.00%)
Dec 21, 2023 0.3000 0.3000 0.2900 0.2950 40,000 +0.01(+1.72%)
Dec 20, 2023 0.3000 0.3000 0.2900 0.2900 13,218 +0.00(+0.00%)
Dec 19, 2023 0.2950 0.2950 0.2900 0.2900 39,500 -0.01(-1.69%)
Dec 18, 2023 0.2850 0.2950 0.2850 0.2950 28,005 +0.01(+1.72%)
Dec 15, 2023 0.2900 0.3000 0.2850 0.2900 73,155 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.2950 0.2700 0.2900 174,846 -0.01(-1.69%)
Dec 13, 2023 0.3000 0.3000 0.2900 0.2950 128,510 -0.01(-3.28%)
Dec 12, 2023 0.3000 0.3050 0.3000 0.3050 56,501 -0.01(-1.61%)
Dec 11, 2023 0.3000 0.3100 0.3000 0.3100 15,652 +0.02(+5.08%)
Dec 08, 2023 0.3100 0.3100 0.2950 0.2950 6,997 -0.02(-6.35%)
Dec 07, 2023 0.3000 0.3150 0.2900 0.3150 77,652 +0.02(+5.00%)
Dec 06, 2023 0.3000 0.3100 0.3000 0.3000 56,500 -0.01(-3.23%)
Dec 05, 2023 0.3100 0.3100 0.3000 0.3100 260,379 +0.00(+0.00%)
Dec 04, 2023 0.3100 0.3100 0.3050 0.3100 64,175 -0.01(-3.13%)
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.