Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LIS )

0.3150 -0.0350 (-10.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
May 31, 2023 0.5600 0.6200 0.5500 0.6100 165,643 -0.01(-1.61%)
May 30, 2023 0.6200 0.6300 0.6100 0.6200 32,786 +0.01(+1.64%)
May 29, 2023 0.6100 0.6400 0.6100 0.6100 37,100 -0.01(-1.61%)
May 26, 2023 0.6300 0.6300 0.6100 0.6200 110,060 -0.02(-3.13%)
May 25, 2023 0.6600 0.6600 0.6400 0.6400 34,457 -0.02(-3.03%)
May 24, 2023 0.6600 0.6600 0.6600 0.6600 1,770 -0.03(-4.35%)
May 23, 2023 0.7000 0.7000 0.6800 0.6900 255,866 +0.00(+0.00%)
May 19, 2023 0.6900 0 +0.02(+2.99%)
May 18, 2023 0.6800 0.6800 0.6700 0.6700 30,100 -0.01(-1.47%)
May 17, 2023 0.7000 0.7100 0.6800 0.6800 61,714 -0.02(-2.86%)
May 16, 2023 0.6900 0.7100 0.6800 0.7000 102,288 +0.01(+1.45%)
May 15, 2023 0.6800 0.6900 0.6800 0.6900 82,620 +0.02(+2.99%)
May 12, 2023 0.6800 0.6900 0.6700 0.6700 91,650 -0.02(-2.90%)
May 11, 2023 0.6700 0.6900 0.6600 0.6900 79,291 +0.03(+4.55%)
May 10, 2023 0.6800 0.6900 0.6600 0.6600 56,207 +0.00(+0.00%)
May 09, 2023 0.6600 0.6600 0.6500 0.6600 36,865 +0.00(+0.00%)
May 08, 2023 0.6500 0.6600 0.6500 0.6600 5,750 +0.01(+1.54%)
May 05, 2023 0.6500 0.6500 0.6400 0.6500 41,039 +0.00(+0.00%)
May 04, 2023 0.6500 0.6500 0.6300 0.6500 33,587 +0.00(+0.00%)
May 03, 2023 0.6500 0.6500 0.6400 0.6500 27,400 +0.00(+0.00%)
May 02, 2023 0.6800 0.6800 0.6300 0.6500 183,274 -0.01(-1.52%)
May 01, 2023 0.7000 0.7000 0.6600 0.6600 55,780 -0.02(-2.94%)
Apr 28, 2023 0.6800 0.6900 0.6800 0.6800 9,227 +0.01(+1.49%)
Apr 27, 2023 0.6800 0.6900 0.6600 0.6700 128,720 +0.01(+1.52%)
Apr 26, 2023 0.6800 0.6800 0.6600 0.6600 49,800 -0.01(-1.49%)
Apr 25, 2023 0.7100 0.7100 0.6700 0.6700 64,184 -0.03(-4.29%)
Apr 24, 2023 0.7100 0.7100 0.7000 0.7000 105,085 +0.00(+0.00%)
Apr 21, 2023 0.7000 0.7100 0.6800 0.7000 49,155 -0.02(-2.78%)
Apr 20, 2023 0.7200 0.7200 0.7100 0.7200 32,724 +0.00(+0.00%)
Apr 19, 2023 0.7100 0.7400 0.7100 0.7200 100,233 -0.01(-0.69%)
Apr 18, 2023 0.7200 0.7250 0.7100 0.7250 19,418 -0.01(-0.68%)
Apr 17, 2023 0.6800 0.7400 0.6800 0.7300 83,151 +0.05(+7.35%)
Apr 14, 2023 0.6500 0.6900 0.6500 0.6800 62,365 +0.01(+1.49%)
Apr 13, 2023 0.6700 0.6700 0.6600 0.6700 60,500 +0.01(+1.52%)
Apr 12, 2023 0.6400 0.6600 0.6400 0.6600 34,605 +0.02(+3.13%)
Apr 11, 2023 0.6700 0.6700 0.6300 0.6400 136,614 -0.02(-3.03%)
Apr 10, 2023 0.7100 0.7100 0.6500 0.6600 133,177 -0.04(-5.71%)
Apr 06, 2023 0.7000 0 +0.00(+0.00%)
Apr 05, 2023 0.7300 0.7300 0.6700 0.7000 208,361 -0.02(-2.78%)
Apr 04, 2023 0.6400 0.7200 0.6400 0.7200 321,638 +0.06(+9.09%)
Apr 03, 2023 0.6200 0.6700 0.6200 0.6600 144,330 +0.04(+6.45%)
Mar 31, 2023 0.6400 0.6400 0.6200 0.6200 90,222 -0.02(-3.13%)
Mar 30, 2023 0.6200 0.6400 0.6200 0.6400 38,280 +0.03(+4.92%)
Mar 29, 2023 0.6200 0.6200 0.6100 0.6100 174,625 +0.00(+0.00%)
Mar 28, 2023 0.5800 0.6200 0.5800 0.6100 163,930 +0.04(+7.02%)
Mar 27, 2023 0.5700 0.5900 0.5700 0.5700 56,330 -0.01(-1.72%)
Mar 24, 2023 0.6000 0.6000 0.5800 0.5800 56,650 -0.02(-3.33%)
Mar 23, 2023 0.5800 0.6200 0.5800 0.6000 106,674 +0.02(+3.45%)
Mar 22, 2023 0.5600 0.5900 0.5600 0.5800 94,557 -0.01(-1.69%)
Mar 21, 2023 0.5600 0.5900 0.5600 0.5900 142,814 +0.01(+1.72%)
Mar 20, 2023 0.5000 0.5900 0.4900 0.5800 839,241 +0.07(+13.73%)
Mar 17, 2023 0.4900 0.5200 0.4900 0.5100 457,500 +0.01(+2.00%)
Mar 16, 2023 0.5000 0.5000 0.4850 0.5000 79,650 +0.00(+0.00%)
Mar 15, 2023 0.4900 0.5100 0.4850 0.5000 51,700 +0.02(+3.09%)
Mar 14, 2023 0.5000 0.5200 0.4800 0.4850 257,410 -0.03(-4.90%)
Mar 13, 2023 0.5100 0.5200 0.5100 0.5100 57,120 -0.01(-1.92%)
Mar 10, 2023 0.5200 0.5200 0.5000 0.5200 203,375 +0.02(+4.00%)
Mar 09, 2023 0.5200 0.5300 0.5000 0.5000 530,951 -0.03(-5.66%)
Mar 08, 2023 0.5300 0.5300 0.5300 0.5300 17,336 -0.02(-3.64%)
Mar 07, 2023 0.5400 0.5500 0.5200 0.5500 70,598 +0.01(+1.85%)
Mar 06, 2023 0.5300 0.5400 0.5200 0.5400 24,366 +0.01(+1.89%)
Mar 03, 2023 0.5300 0.5400 0.5200 0.5300 34,900 -0.01(-1.85%)
Mar 02, 2023 0.5200 0.5500 0.5200 0.5400 36,614 +0.01(+1.89%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.