Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(TSV: LMS )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 12, 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 29, 2020 0.0600 0.0600 0.0600 0.0600 56,001 -0.01(-7.69%)
May 26, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 9,250 +0.00(+0.00%)
May 14, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 12, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 27, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 21, 2020 0.0600 0.0600 0.0600 0.0600 50,500 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Apr 17, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0.0500 60,000 -0.01(-16.67%)
Mar 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0450 0.0500 152,000 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 110,000 -0.01(-16.67%)
Mar 17, 2020 0.0500 0.0600 0.0500 0.0600 60,000 +0.01(+20.00%)
Mar 16, 2020 0.0550 0.0550 0.0500 0.0500 123,250 -0.03(-37.50%)
Mar 13, 2020 0.0600 0.0800 0.0600 0.0800 8,000 +0.02(+33.33%)
Mar 12, 2020 0.0650 0.0650 0.0600 0.0600 93,999 -0.01(-14.29%)
Mar 11, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 110,000 -0.01(-12.50%)
Mar 09, 2020 0.0900 0.0900 0.0800 0.0800 225,000 -0.01(-11.11%)
Mar 06, 2020 0.1000 0.1000 0.0900 0.0900 100,000 -0.01(-10.00%)
Mar 05, 2020 0.1000 0.1050 0.1000 0.1000 75,000 +0.00(+0.00%)
Mar 04, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Feb 28, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Feb 26, 2020 0.1000 0.1050 0.1000 0.1050 17,750 +0.01(+10.53%)
Feb 25, 2020 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.0950 7,875 -0.01(-5.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Feb 18, 2020 0.1050 0.1100 0.1000 0.1000 37,250 -0.01(-9.09%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1200 0.1100 0.1100 73,000 -0.01(-12.00%)
Feb 06, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 03, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 31, 2020 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Jan 28, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 24, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 21, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 15, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 14, 2020 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jan 13, 2020 0.1250 0.1250 0.1250 0.1250 29,500 +0.00(+0.00%)
Jan 08, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 07, 2020 0.1300 0.1300 0.1300 0.1300 500 -0.02(-13.33%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 27, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 20, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 19, 2019 0.1400 0.1400 0.1400 350 +0.00(+0.00%)
Dec 18, 2019 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+3.70%)
Dec 17, 2019 0.1350 0.1350 0.1350 0.1350 20,000 -0.01(-3.57%)
Dec 16, 2019 0.1350 0.1400 0.1350 0.1400 40,000 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.1500 0.1300 0.1400 130,250 +0.02(+12.00%)
Dec 12, 2019 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Dec 05, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 27, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Nov 25, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Nov 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 19, 2019 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Nov 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 12, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 06, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 05, 2019 0.1150 0.1150 0.1150 0.1150 6,750 +0.00(+0.00%)
Nov 04, 2019 0.1150 0.1150 0.1150 0.1150 4,587 +0.00(+0.00%)
Oct 31, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 25, 2019 0.1200 0.1200 0.1200 0.1200 80,000 +0.00(+0.00%)
Oct 24, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Oct 22, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Oct 17, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 16, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Oct 04, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 26, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Sep 20, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 13, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 11, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 09, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Sep 06, 2019 0.1300 0.1300 0.1250 0.1250 90,500 -0.01(-7.41%)
Sep 05, 2019 0.1350 0.1350 0.1350 0.1350 15,000 +0.01(+3.85%)
Sep 04, 2019 0.1300 0.1300 0.1300 0.1300 38,000 -0.01(-7.14%)
Aug 27, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 13, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 12, 2019 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 10,499 +0.00(+0.00%)
Aug 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 06, 2019 0.1400 0.1400 0.1400 0.1400 936 -0.01(-6.67%)
Jul 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 30, 2019 0.1300 0.1450 0.1300 0.1450 3,125 +0.02(+16.00%)
Jul 25, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 24, 2019 0.1200 0.1300 0.1200 0.1300 45,183 +0.01(+8.33%)
Jul 23, 2019 0.1200 0.1200 0.1200 0.1200 12,500 +0.00(+0.00%)
Jul 22, 2019 0.1200 0.1200 0.1200 125 +0.00(+0.00%)
Jul 15, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jul 04, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jul 03, 2019 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Jul 02, 2019 0.1250 0.1250 0.1250 0.1250 65,000 +0.01(+4.17%)
Jun 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 21, 2019 0.1200 0.1200 0.1200 0.1200 25,500 -0.01(-4.00%)
Jun 20, 2019 0.1250 0.1250 0.1250 0.1250 4,775 +0.00(+0.00%)
Jun 19, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jun 14, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 12, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 07, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 06, 2019 0.1250 0.1250 0.1250 0.1250 160,000 +0.00(+0.00%)
Jun 05, 2019 0.1250 0.1250 0.1250 0.1250 17,000 +0.01(+4.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.