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 )

0.4500 +0.0250 (+5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.4200 0.4500 0.4000 0.4500 172,795 +0.03(+5.88%)
Apr 25, 2024 0.4200 0.4300 0.3900 0.4250 173,326 +0.02(+3.66%)
Apr 24, 2024 0.4300 0.4400 0.4100 0.4100 59,595 -0.01(-2.38%)
Apr 23, 2024 0.4300 0.4300 0.4150 0.4200 118,720 -0.02(-3.45%)
Apr 22, 2024 0.4700 0.4700 0.4200 0.4350 125,434 -0.03(-5.43%)
Apr 19, 2024 0.4600 0.4700 0.4600 0.4600 106,365 +0.01(+2.22%)
Apr 18, 2024 0.5000 0.5000 0.4500 0.4500 125,927 -0.03(-7.22%)
Apr 17, 2024 0.4800 0.5200 0.4750 0.4850 297,188 +0.02(+3.19%)
Apr 16, 2024 0.4600 0.4700 0.4350 0.4700 224,199 +0.01(+2.17%)
Apr 15, 2024 0.5000 0.5000 0.4300 0.4600 175,615 -0.05(-9.80%)
Apr 12, 2024 0.5200 0.5400 0.5100 0.5100 49,476 -0.02(-3.77%)
Apr 11, 2024 0.5400 0.5400 0.5200 0.5300 21,304 -0.03(-5.36%)
Apr 10, 2024 0.5700 0.5700 0.5600 0.5600 44,010 -0.01(-1.75%)
Apr 09, 2024 0.5700 0.5800 0.5600 0.5700 65,438 -0.02(-3.39%)
Apr 08, 2024 0.5600 0.5900 0.5200 0.5900 135,682 +0.03(+5.36%)
Apr 05, 2024 0.5500 0.5800 0.5300 0.5600 296,416 -0.01(-1.75%)
Apr 04, 2024 0.5800 0.5800 0.5600 0.5700 94,227 -0.02(-3.39%)
Apr 03, 2024 0.6000 0.6000 0.5800 0.5900 50,327 -0.01(-1.67%)
Apr 02, 2024 0.6200 0.6200 0.5800 0.6000 119,376 -0.02(-3.23%)
Apr 01, 2024 0.5500 0.6200 0.5500 0.6200 232,919 +0.07(+12.73%)
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%)
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.