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 -0.0150 (-3.75%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 (%)
Mar 28, 2024 0.5500 0 -0.04(-6.78%)
Mar 27, 2024 0.5900 0.6000 0.5800 0.5900 89,173 -0.01(-1.67%)
Mar 26, 2024 0.6100 0.6100 0.5800 0.6000 258,245 +0.00(+0.00%)
Mar 25, 2024 0.6200 0.6200 0.6000 0.6000 285,838 -0.02(-3.23%)
Mar 22, 2024 0.6200 0.6500 0.6200 0.6200 245,519 +0.01(+1.64%)
Mar 21, 2024 0.6300 0.6500 0.6100 0.6100 253,885 -0.02(-3.17%)
Mar 20, 2024 0.5900 0.6400 0.5900 0.6300 331,756 +0.04(+6.78%)
Mar 19, 2024 0.6000 0.6000 0.5800 0.5900 175,501 -0.02(-3.28%)
Mar 18, 2024 0.6200 0.6250 0.5800 0.6100 212,853 -0.02(-3.17%)
Mar 15, 2024 0.5300 0.6300 0.5300 0.6300 730,278 +0.10(+18.87%)
Mar 14, 2024 0.4800 0.5800 0.4650 0.5300 388,778 +0.05(+10.42%)
Mar 13, 2024 0.4900 0.4900 0.4750 0.4800 75,000 -0.01(-2.04%)
Mar 12, 2024 0.4900 0.5000 0.4900 0.4900 33,005 -0.01(-2.00%)
Mar 11, 2024 0.5100 0.5100 0.4950 0.5000 89,118 -0.01(-1.96%)
Mar 08, 2024 0.5000 0.5100 0.4900 0.5100 164,713 +0.01(+2.00%)
Mar 07, 2024 0.4700 0.5000 0.4480 0.5000 388,502 +0.04(+8.70%)
Mar 06, 2024 0.4350 0.4600 0.4300 0.4600 292,934 +0.03(+6.98%)
Mar 05, 2024 0.4000 0.4300 0.3850 0.4300 248,211 +0.03(+7.50%)
Mar 04, 2024 0.4100 0.4200 0.3850 0.4000 234,541 +0.00(+0.00%)
Mar 01, 2024 0.4100 0.4100 0.3900 0.4000 56,500 -0.01(-2.44%)
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%)
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.