Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Lifecore Biomedical, Inc. - Common Stock (NQ: LFCR )

5.840 +0.060 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 29, 2023 6.180 6.350 6.160 6.190 116,272 +0.01(+0.16%)
Dec 28, 2023 6.210 6.270 6.110 6.180 58,914 -0.09(-1.44%)
Dec 27, 2023 6.390 6.490 6.220 6.270 104,581 -0.04(-0.63%)
Dec 26, 2023 6.420 6.489 5.990 6.310 121,239 -0.01(-0.16%)
Dec 22, 2023 6.050 6.450 6.040 6.320 102,282 +0.27(+4.46%)
Dec 21, 2023 6.110 6.190 5.970 6.050 122,126 -0.05(-0.82%)
Dec 20, 2023 6.290 6.330 6.040 6.100 160,990 -0.17(-2.71%)
Dec 19, 2023 6.010 6.300 6.010 6.270 177,649 +0.36(+6.09%)
Dec 18, 2023 5.850 5.960 5.650 5.910 146,880 +0.06(+1.03%)
Dec 15, 2023 5.990 5.990 5.740 5.850 180,442 -0.11(-1.85%)
Dec 14, 2023 6.160 6.220 5.840 5.960 204,177 -0.07(-1.16%)
Dec 13, 2023 5.750 6.060 5.750 6.030 149,496 +0.27(+4.69%)
Dec 12, 2023 5.910 5.920 5.590 5.760 244,379 -0.14(-2.37%)
Dec 11, 2023 6.290 6.380 5.750 5.900 297,018 -0.37(-5.90%)
Dec 08, 2023 7.070 7.070 6.250 6.270 135,873 -0.78(-11.06%)
Dec 07, 2023 7.180 7.180 6.910 7.050 85,940 -0.10(-1.40%)
Dec 06, 2023 7.210 7.320 7.150 7.150 64,253 -0.08(-1.11%)
Dec 05, 2023 7.250 7.310 7.150 7.230 134,633 -0.03(-0.41%)
Dec 04, 2023 7.350 7.470 7.200 7.260 538,624 -0.10(-1.36%)
Dec 01, 2023 7.150 7.410 7.080 7.360 67,803 +0.19(+2.65%)
Nov 30, 2023 7.400 7.400 7.110 7.170 112,669 -0.15(-2.05%)
Nov 29, 2023 7.360 7.390 7.260 7.320 78,297 +0.04(+0.55%)
Nov 28, 2023 7.270 7.470 7.250 7.280 59,714 +0.00(+0.00%)
Nov 27, 2023 7.540 7.540 7.260 7.280 179,552 -0.23(-3.06%)
Nov 24, 2023 7.400 7.510 7.370 7.510 52,112 +0.06(+0.81%)
Nov 22, 2023 7.430 7.520 7.350 7.450 109,169 +0.02(+0.27%)
Nov 21, 2023 7.420 7.490 7.220 7.430 93,965 +0.00(+0.00%)
Nov 20, 2023 7.400 7.510 7.320 7.430 107,615 +0.04(+0.54%)
Nov 17, 2023 7.410 7.505 7.350 7.390 58,340 -0.04(-0.54%)
Nov 16, 2023 7.630 7.930 7.305 7.430 64,267 -0.27(-3.51%)
Nov 15, 2023 7.700 7.920 7.580 7.700 141,877 +0.08(+1.05%)
Nov 14, 2023 7.240 7.620 7.240 7.620 157,712 +0.48(+6.72%)
Nov 13, 2023 6.970 7.220 6.860 7.140 101,452 +0.14(+2.00%)
Nov 10, 2023 7.110 7.110 6.980 7.000 107,371 -0.07(-0.99%)
Nov 09, 2023 7.230 7.230 6.995 7.070 116,159 -0.16(-2.21%)
Nov 08, 2023 7.290 7.330 7.170 7.230 55,394 -0.04(-0.55%)
Nov 07, 2023 7.230 7.358 7.100 7.270 90,796 -0.02(-0.27%)
Nov 06, 2023 7.410 7.410 7.150 7.290 147,939 +0.06(+0.83%)
Nov 03, 2023 7.180 7.370 7.044 7.230 150,917 +0.07(+0.98%)
Nov 02, 2023 7.090 7.420 7.080 7.160 199,471 +0.13(+1.85%)
Nov 01, 2023 6.940 7.190 6.935 7.030 146,728 +0.01(+0.14%)
Oct 31, 2023 7.000 7.210 5.810 7.020 513,684 -0.07(-0.99%)
Oct 30, 2023 7.090 7.210 7.030 7.090 102,780 +0.06(+0.85%)
Oct 27, 2023 7.150 7.190 6.990 7.030 141,441 -0.07(-0.99%)
Oct 26, 2023 7.170 7.280 7.060 7.100 98,530 -0.01(-0.14%)
Oct 25, 2023 7.180 7.244 7.030 7.110 133,199 -0.17(-2.34%)
Oct 24, 2023 7.230 7.450 7.130 7.280 145,777 +0.02(+0.28%)
Oct 23, 2023 7.040 7.340 7.035 7.260 123,973 +0.15(+2.11%)
Oct 20, 2023 7.160 7.180 6.930 7.110 141,023 -0.02(-0.28%)
Oct 19, 2023 6.920 7.520 6.920 7.130 150,390 +0.07(+0.99%)
Oct 18, 2023 7.430 7.490 7.050 7.060 120,523 -0.26(-3.55%)
Oct 17, 2023 7.300 7.710 7.300 7.320 236,618 +0.03(+0.41%)
Oct 16, 2023 7.110 7.370 7.070 7.290 124,289 +0.18(+2.53%)
Oct 13, 2023 7.090 7.150 6.940 7.110 102,421 +0.02(+0.28%)
Oct 12, 2023 7.270 7.270 6.920 7.090 137,219 -0.13(-1.80%)
Oct 11, 2023 7.270 7.410 7.150 7.220 144,588 -0.07(-0.96%)
Oct 10, 2023 6.910 7.340 6.670 7.290 467,054 +0.53(+7.84%)
Oct 09, 2023 7.020 7.060 6.745 6.760 261,033 -0.30(-4.25%)
Oct 06, 2023 6.780 7.120 6.680 7.060 539,988 +0.33(+4.90%)
Oct 05, 2023 7.160 7.280 6.700 6.730 319,434 -0.33(-4.67%)
Oct 04, 2023 7.200 7.340 7.025 7.060 312,564 -0.08(-1.12%)
Oct 03, 2023 7.290 7.290 7.110 7.140 168,287 -0.16(-2.19%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.