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 )

0.4000 +0.0150 (+3.90%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Apr 30, 2021 0.7500 0.7800 0.7500 0.7700 104,930 -0.01(-1.28%)
Apr 29, 2021 0.8200 0.8300 0.7600 0.7800 207,584 -0.03(-3.70%)
Apr 28, 2021 0.8200 0.8300 0.8100 0.8100 154,429 -0.02(-2.41%)
Apr 27, 2021 0.8500 0.8500 0.8100 0.8300 314,717 +0.01(+1.22%)
Apr 26, 2021 0.8000 0.8500 0.8000 0.8200 205,300 +0.02(+2.50%)
Apr 23, 2021 0.8200 0.8900 0.8000 0.8000 241,233 +0.00(+0.00%)
Apr 22, 2021 0.8300 0.8300 0.7900 0.8000 164,619 -0.01(-1.23%)
Apr 21, 2021 0.8700 0.8700 0.7700 0.8100 310,737 -0.05(-5.81%)
Apr 20, 2021 0.9000 0.9400 0.8200 0.8600 213,414 -0.08(-8.51%)
Apr 19, 2021 0.9400 0.9400 0.8800 0.9400 201,425 +0.01(+1.08%)
Apr 16, 2021 0.9500 0.9700 0.9200 0.9300 177,992 -0.04(-4.12%)
Apr 15, 2021 1.020 1.030 0.9400 0.9700 403,530 -0.06(-5.83%)
Apr 14, 2021 1.020 1.100 1.000 1.030 1,207,651 +0.04(+4.04%)
Apr 13, 2021 1.030 1.050 0.9800 0.9900 672,242 +0.00(+0.00%)
Apr 12, 2021 1.020 1.020 0.9300 0.9900 166,126 +0.02(+2.06%)
Apr 09, 2021 0.9500 1.000 0.9500 0.9700 156,004 -0.05(-4.90%)
Apr 08, 2021 1.010 1.020 0.9800 1.020 147,494 -0.01(-0.97%)
Apr 07, 2021 1.050 1.050 0.9600 1.030 117,950 -0.02(-1.90%)
Apr 06, 2021 1.080 1.080 0.9600 1.050 174,519 -0.03(-2.78%)
Apr 05, 2021 1.000 1.080 0.9700 1.080 228,560 +0.09(+9.09%)
Apr 01, 2021 0.9900 0.9900 0.9900 0 +0.08(+8.79%)
Mar 31, 2021 0.8600 0.9500 0.8600 0.9100 91,709 +0.09(+10.98%)
Mar 30, 2021 0.7500 0.8600 0.7500 0.8200 78,542 +0.03(+3.80%)
Mar 29, 2021 0.7400 0.8000 0.7400 0.7900 177,255 +0.07(+9.72%)
Mar 26, 2021 0.8500 0.8600 0.7200 0.7200 308,772 -0.07(-8.86%)
Mar 25, 2021 0.8000 0.8100 0.7600 0.7900 183,922 -0.01(-1.25%)
Mar 24, 2021 0.9000 0.9000 0.7600 0.8000 264,414 -0.09(-10.11%)
Mar 23, 2021 0.9600 0.9600 0.8800 0.8900 72,859 -0.05(-5.32%)
Mar 22, 2021 0.9900 0.9900 0.9400 0.9400 263,211 -0.04(-4.08%)
Mar 19, 2021 0.9400 0.9800 0.9200 0.9800 165,918 +0.04(+4.26%)
Mar 18, 2021 1.030 1.030 0.9100 0.9400 169,087 -0.05(-5.05%)
Mar 17, 2021 1.060 1.120 0.9100 0.9900 1,069,571 +0.11(+12.50%)
Mar 16, 2021 0.9500 0.9500 0.8800 0.8800 162,147 -0.08(-8.33%)
Mar 15, 2021 0.9100 0.9600 0.9100 0.9600 111,416 +0.04(+4.92%)
Mar 12, 2021 0.9300 0.9300 0.9000 0.9150 64,671 -0.02(-2.66%)
Mar 11, 2021 0.9400 0.9600 0.9300 0.9400 110,489 +0.07(+8.05%)
Mar 10, 2021 0.9600 0.9600 0.8600 0.8700 116,221 -0.08(-8.42%)
Mar 09, 2021 0.9500 0.9600 0.8500 0.9500 40,775 -0.01(-1.04%)
Mar 08, 2021 0.9500 1.000 0.9000 0.9600 49,394 +0.01(+1.05%)
Mar 05, 2021 0.9500 0.9700 0.8300 0.9500 93,823 +0.01(+1.06%)
Mar 04, 2021 1.090 1.090 0.9400 0.9400 150,629 -0.10(-9.62%)
Mar 03, 2021 1.090 1.100 1.010 1.040 41,480 -0.05(-4.59%)
Mar 02, 2021 1.150 1.180 1.090 1.090 127,128 -0.03(-2.68%)
Mar 01, 2021 0.9800 1.150 0.9800 1.120 372,079 +0.16(+16.67%)
Feb 26, 2021 0.9600 0.9800 0.9200 0.9600 46,346 -0.03(-3.03%)
Feb 25, 2021 0.9700 1.010 0.9700 0.9900 149,933 +0.01(+1.02%)
Feb 24, 2021 1.020 1.020 0.9400 0.9800 62,431 -0.02(-2.00%)
Feb 23, 2021 1.100 1.120 0.9000 1.000 201,189 -0.06(-5.66%)
Feb 22, 2021 1.120 1.150 1.050 1.060 205,725 +0.02(+1.92%)
Feb 19, 2021 0.9000 1.050 0.8800 1.040 524,585 +0.20(+23.81%)
Feb 18, 2021 0.8700 0.8700 0.8000 0.8400 99,451 -0.03(-3.45%)
Feb 17, 2021 0.9000 0.9200 0.8500 0.8700 147,061 -0.03(-3.33%)
Feb 16, 2021 0.9000 0.9100 0.8600 0.9000 90,937 +0.05(+5.88%)
Feb 12, 2021 0.8500 0.8500 0.8500 0 +0.07(+8.97%)
Feb 11, 2021 0.8400 0.8500 0.7800 0.7800 100,684 -0.05(-6.02%)
Feb 10, 2021 0.8900 0.8900 0.8200 0.8300 94,109 +0.00(+0.00%)
Feb 09, 2021 0.9000 0.9000 0.8300 0.8300 156,594 -0.03(-3.49%)
Feb 08, 2021 0.9100 0.9500 0.8500 0.8600 295,760 +0.01(+1.18%)
Feb 05, 2021 0.8000 0.8800 0.7900 0.8500 225,529 +0.05(+6.25%)
Feb 04, 2021 0.7000 0.8500 0.7000 0.8000 305,067 +0.10(+14.29%)
Feb 03, 2021 0.7000 0.7000 0.6600 0.7000 179,070 +0.00(+0.00%)
Feb 02, 2021 0.7300 0.7300 0.6600 0.7000 230,978 -0.04(-5.41%)
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.