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: 3:03 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 (%)
Apr 29, 2022 0.6700 0.7300 0.6500 0.7100 259,568 +0.06(+9.23%)
Apr 28, 2022 0.6600 0.6700 0.6300 0.6500 47,658 +0.01(+1.56%)
Apr 27, 2022 0.6600 0.6600 0.6400 0.6400 128,425 +0.01(+1.59%)
Apr 26, 2022 0.6400 0.6500 0.6200 0.6300 43,247 +0.01(+1.61%)
Apr 25, 2022 0.6500 0.6500 0.6100 0.6200 305,724 -0.04(-6.06%)
Apr 22, 2022 0.6700 0.7000 0.6500 0.6600 184,436 +0.00(+0.00%)
Apr 21, 2022 0.7200 0.7200 0.6600 0.6600 124,549 -0.06(-8.33%)
Apr 20, 2022 0.7100 0.7400 0.7100 0.7200 409,611 +0.04(+5.88%)
Apr 19, 2022 0.7000 0.7000 0.6800 0.6800 69,305 +0.00(+0.00%)
Apr 18, 2022 0.7200 0.7200 0.6700 0.6800 229,335 -0.03(-4.23%)
Apr 14, 2022 0.7100 0 +0.00(+0.00%)
Apr 13, 2022 0.7400 0.7400 0.7100 0.7100 115,707 -0.02(-2.74%)
Apr 12, 2022 0.7700 0.7700 0.7300 0.7300 43,354 +0.01(+1.39%)
Apr 11, 2022 0.7700 0.7700 0.7200 0.7200 58,440 -0.02(-2.70%)
Apr 08, 2022 0.7300 0.7800 0.7100 0.7400 104,790 -0.01(-1.33%)
Apr 07, 2022 0.7800 0.7900 0.7300 0.7500 326,778 -0.05(-6.25%)
Apr 06, 2022 0.8100 0.8200 0.7500 0.8000 102,797 -0.03(-3.61%)
Apr 05, 2022 0.8900 0.8900 0.8300 0.8300 196,286 -0.06(-6.74%)
Apr 04, 2022 0.8300 0.9200 0.8300 0.8900 364,442 +0.07(+8.54%)
Apr 01, 2022 0.7800 0.8200 0.7800 0.8200 134,937 +0.04(+5.13%)
Mar 31, 2022 0.8500 0.8800 0.7800 0.7800 177,943 -0.07(-8.24%)
Mar 30, 2022 0.7900 0.8500 0.7700 0.8500 265,599 +0.07(+8.97%)
Mar 29, 2022 0.7600 0.7800 0.7600 0.7800 44,201 +0.02(+2.63%)
Mar 28, 2022 0.7900 0.7900 0.7500 0.7600 60,095 -0.02(-2.56%)
Mar 25, 2022 0.8000 0.8000 0.7800 0.7800 115,340 -0.01(-1.27%)
Mar 24, 2022 0.7900 0.8200 0.7900 0.7900 110,232 +0.00(+0.00%)
Mar 23, 2022 0.7500 0.8200 0.7500 0.7900 342,421 +0.04(+5.33%)
Mar 22, 2022 0.6300 0.7900 0.6300 0.7500 1,038,925 +0.13(+20.97%)
Mar 21, 2022 0.6000 0.6200 0.6000 0.6200 107,467 +0.04(+6.90%)
Mar 18, 2022 0.6000 0.6000 0.5800 0.5800 152,642 -0.02(-3.33%)
Mar 17, 2022 0.6000 0.6100 0.5800 0.6000 53,034 +0.01(+1.69%)
Mar 16, 2022 0.5700 0.5900 0.5700 0.5900 53,050 +0.03(+5.36%)
Mar 15, 2022 0.5700 0.5700 0.5600 0.5600 48,871 +0.00(+0.00%)
Mar 14, 2022 0.6000 0.6000 0.5500 0.5600 94,970 -0.04(-6.67%)
Mar 11, 2022 0.6000 0.6000 0.6000 0.6000 67,361 +0.00(+0.00%)
Mar 10, 2022 0.6000 0.6000 0.5700 0.6000 142,747 +0.01(+1.69%)
Mar 09, 2022 0.5700 0.5900 0.5600 0.5900 111,237 +0.03(+5.36%)
Mar 08, 2022 0.5600 0.5700 0.5500 0.5600 62,831 -0.01(-1.75%)
Mar 07, 2022 0.5700 0.5700 0.5500 0.5700 109,458 +0.01(+1.79%)
Mar 04, 2022 0.5700 0.5900 0.5500 0.5600 171,943 -0.02(-3.45%)
Mar 03, 2022 0.5700 0.6000 0.5700 0.5800 94,085 -0.02(-3.33%)
Mar 02, 2022 0.5900 0.6000 0.5500 0.6000 311,121 +0.03(+5.26%)
Mar 01, 2022 0.5700 0.6700 0.5700 0.5700 195,780 -0.01(-1.72%)
Feb 28, 2022 0.5800 0.6000 0.5500 0.5800 121,782 +0.00(+0.00%)
Feb 25, 2022 0.5700 0.6000 0.5700 0.5800 78,373 +0.03(+5.45%)
Feb 24, 2022 0.5000 0.5600 0.4700 0.5500 374,478 +0.04(+7.84%)
Feb 23, 2022 0.5200 0.5400 0.4950 0.5100 381,385 -0.01(-1.92%)
Feb 22, 2022 0.5700 0.5700 0.5200 0.5200 427,642 -0.09(-14.75%)
Feb 18, 2022 0.6100 0 -0.03(-4.69%)
Feb 17, 2022 0.6400 0.6500 0.6400 0.6400 93,864 -0.01(-1.54%)
Feb 16, 2022 0.6700 0.6900 0.6500 0.6500 151,853 -0.03(-4.41%)
Feb 15, 2022 0.6500 0.7000 0.6300 0.6800 184,719 +0.07(+11.48%)
Feb 14, 2022 0.6700 0.6700 0.6100 0.6100 222,137 -0.04(-6.15%)
Feb 11, 2022 0.7100 0.7100 0.6500 0.6500 124,133 -0.04(-5.80%)
Feb 10, 2022 0.7300 0.7300 0.6800 0.6900 257,967 -0.02(-2.82%)
Feb 09, 2022 0.7400 0.7500 0.7000 0.7100 305,872 -0.01(-1.39%)
Feb 08, 2022 0.7000 0.7200 0.6900 0.7200 130,131 +0.03(+4.35%)
Feb 07, 2022 0.7000 0.7800 0.6900 0.6900 283,894 +0.00(+0.00%)
Feb 04, 2022 0.6600 0.7000 0.6400 0.6900 153,671 +0.03(+4.55%)
Feb 03, 2022 0.7500 0.6600 0.6600 318,022 -0.09(-12.00%)
Feb 02, 2022 0.8000 0.8000 0.7500 0.7500 102,588 -0.02(-2.60%)
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.