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

Luminar Media Group Inc (OP: LRGR )

0.0173 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 29, 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, 2019 0.1950 0.1950 0.1950 143 +0.00(+0.00%)
May 29, 2019 0.1950 0.1950 0.1950 0 +0.05(+32.20%)
May 21, 2019 0.1475 0.1475 0.1475 0 +0.00(+0.00%)
May 20, 2019 0.1900 0.2000 0.1450 0.1475 3,808 -0.03(-15.71%)
May 17, 2019 0.1450 0.1750 0.1450 0.1750 1,700 +0.04(+34.62%)
May 15, 2019 0.1300 0.1300 0.1300 0 -0.02(-14.75%)
May 14, 2019 0.1525 0.1525 0.1525 394 +0.00(+0.00%)
May 09, 2019 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
May 08, 2019 0.1525 0.1525 0.1525 0.1525 1,000 -0.02(-14.08%)
May 07, 2019 0.1300 0.1775 0.1300 0.1775 930 -0.01(-6.58%)
May 06, 2019 0.1500 0.1900 0.1500 0.1900 226 +0.00(+0.00%)
May 03, 2019 0.1750 0.1900 0.1300 0.1900 3,600 +0.00(+0.00%)
May 02, 2019 0.1305 0.1900 0.1305 0.1900 1,661 -0.01(-5.00%)
Apr 30, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 29, 2019 0.1800 0.2000 0.1800 0.2000 2,775 +0.00(+0.00%)
Apr 26, 2019 0.1040 0.2000 0.1000 0.2000 56,700 +0.09(+81.82%)
Apr 25, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Apr 24, 2019 0.1000 0.1100 0.0900 0.1100 26,272 +0.01(+10.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 60 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.1000 0.0700 0.1000 1,500 +0.02(+25.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 5,406 +0.00(+0.00%)
Apr 15, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 12, 2019 0.0800 0.1000 0.0800 0.1000 9,000 +0.01(+11.11%)
Apr 11, 2019 0.0900 0.0900 0.0800 0.0900 11,700 +0.00(+0.00%)
Apr 09, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 05, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 01, 2019 0.0950 0.0950 0.0950 0.0950 826 -0.01(-5.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0.1000 226 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 5 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1100 0.0900 0.1000 27,975 +0.00(+0.00%)
Mar 22, 2019 0.1000 0.1000 0.1000 0.1000 1,400 +0.00(+0.00%)
Mar 21, 2019 0.1075 0.1075 0.1000 0.1000 1,979 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 0.1000 1,020 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 2,035 -0.00(-4.76%)
Mar 15, 2019 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1300 0.1050 0.1050 400 +0.00(+5.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0.1000 295 -0.01(-9.09%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 1,025 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1100 0.1100 1,025 -0.01(-6.38%)
Mar 07, 2019 0.1175 0.1175 0.1175 0 -0.02(-11.32%)
Mar 05, 2019 0.1325 0.1325 0.1325 0 +0.02(+20.45%)
Mar 04, 2019 0.1200 0.1200 0.1100 0.1100 16,437 -0.01(-8.33%)
Feb 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1200 0.1200 3,330 -0.01(-4.00%)
Feb 26, 2019 0.1400 0.1450 0.1250 0.1250 31,854 -0.02(-10.71%)
Feb 25, 2019 0.1400 0.1400 0.1400 0.1400 136 -0.01(-6.67%)
Feb 21, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 20, 2019 0.1400 0.1600 0.1400 0.1600 892 +0.01(+5.26%)
Feb 19, 2019 0.1500 0.1520 0.1500 0.1520 4,100 +0.00(+1.33%)
Feb 13, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2019 0.1500 0.1500 0.1500 0.1500 1,312 -0.01(-6.25%)
Feb 08, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 07, 2019 0.1500 0.1500 0.1500 0.1500 170 -0.01(-6.25%)
Feb 06, 2019 0.1600 0.1600 0.1600 1 +0.00(+0.00%)
Feb 05, 2019 0.1500 0.1600 0.1500 0.1600 2,125 +0.00(+0.00%)
Feb 04, 2019 0.1600 0.1600 0.1600 0.1600 5,345 +0.01(+6.67%)
Feb 01, 2019 0.1500 0.1500 0.1500 0.1500 3,800 -0.01(-6.25%)
Jan 31, 2019 0.1800 0.1800 0.1600 0.1600 263 +0.01(+6.67%)
Jan 30, 2019 0.1500 0.1800 0.1500 0.1500 1,280 -0.04(-21.05%)
Jan 28, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 23, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 22, 2019 0.1405 0.1900 0.1405 0.1900 521 +0.00(+0.00%)
Jan 18, 2019 0.1600 0.1900 0.1600 0.1900 200 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.1900 0.1900 3 +0.00(+0.00%)
Jan 16, 2019 0.1900 0.1900 0.1500 0.1900 986 +0.00(+0.00%)
Jan 15, 2019 0.1600 0.1900 0.1600 0.1900 285 +0.00(+0.00%)
Jan 14, 2019 0.1500 0.1900 0.1500 0.1900 12,314 +0.01(+5.56%)
Jan 11, 2019 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jan 10, 2019 0.1800 0.1800 0.1800 0.1800 626 -0.01(-5.26%)
Jan 09, 2019 0.1900 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1900 0.1500 0.1900 5,106 +0.01(+5.56%)
Jan 07, 2019 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Jan 04, 2019 0.1600 0.1860 0.1600 0.1800 1,400 -0.02(-8.86%)
Jan 03, 2019 0.1975 0.1975 0.1975 4 +0.00(+0.00%)
Jan 02, 2019 0.1600 0.1975 0.1600 0.1975 203 +0.00(+0.00%)
Dec 31, 2018 0.1600 0.2000 0.1500 0.1975 19,800 -0.00(-1.25%)
Dec 28, 2018 0.1750 0.2000 0.1500 0.2000 4,200 +0.01(+6.67%)
Dec 27, 2018 0.1500 0.2000 0.1500 0.1875 1,043 -0.00(-1.32%)
Dec 26, 2018 0.1900 0.1900 0.1900 122 +0.00(+0.00%)
Dec 24, 2018 0.1900 0.1900 0.1900 3 +0.00(+0.00%)
Dec 21, 2018 0.1500 0.1900 0.1500 0.1900 600 +0.00(+0.00%)
Dec 20, 2018 0.1600 0.1900 0.1500 0.1900 23,207 +0.03(+18.75%)
Dec 19, 2018 0.1675 0.1900 0.1600 0.1600 16,825 -0.04(-20.00%)
Dec 18, 2018 0.1900 0.2000 0.1700 0.2000 43,600 +0.02(+11.11%)
Dec 17, 2018 0.1800 0.1800 0.1800 0.1800 2,500 -0.00(-1.91%)
Dec 14, 2018 0.2200 0.2200 0.1800 0.1835 22,500 -0.05(-20.22%)
Dec 13, 2018 0.2300 0.2300 0.2300 0.2300 265 +0.02(+9.52%)
Dec 12, 2018 0.2100 0.2100 0.2100 0.2100 200 -0.08(-27.59%)
Dec 11, 2018 0.2100 0.2900 0.2100 0.2900 4,795 +0.09(+45.00%)
Dec 10, 2018 0.2500 0.2500 0.1980 0.2000 25,863 -0.05(-20.48%)
Dec 07, 2018 0.2400 0.2550 0.2400 0.2515 7,900 +0.01(+2.65%)
Dec 06, 2018 0.2550 0.2550 0.2450 0.2450 3,600 -0.01(-2.39%)
Dec 04, 2018 0.2300 0.2750 0.2300 0.2510 35,500 +0.05(+22.44%)
Dec 03, 2018 0.2050 0.2050 0.2000 0.2050 27,744 -0.08(-26.79%)
Nov 30, 2018 0.2350 0.2800 0.2000 0.2800 6,000 +0.05(+19.15%)
Nov 29, 2018 0.2500 0.2510 0.2350 0.2350 14,203 -0.02(-6.00%)
Nov 28, 2018 0.2500 0.2510 0.2500 0.2500 2,365 +0.01(+4.17%)
Nov 27, 2018 0.2475 0.2475 0.2400 0.2400 6,422 +0.01(+4.35%)
Nov 26, 2018 0.2300 0.2300 0.2300 0.2300 175 +0.00(+0.00%)
Nov 23, 2018 0.2300 0.2300 0.2300 0.2300 3,700 -0.01(-4.17%)
Nov 21, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.42%)
Nov 20, 2018 0.2390 0.2390 0.2390 0.2390 477 -0.05(-18.65%)
Nov 16, 2018 0.2938 0.2938 0.2938 0 +0.05(+18.71%)
Nov 15, 2018 0.4000 0.4000 0.2475 0.2475 11,390 -0.04(-13.91%)
Nov 14, 2018 0.3450 0.4000 0.2800 0.2875 21,258 -0.04(-12.88%)
Nov 13, 2018 0.1900 0.3500 0.1890 0.3300 142,974 +0.16(+94.12%)
Nov 12, 2018 0.1700 0.1700 0.1700 0.1700 5,144 +0.00(+2.72%)
Nov 09, 2018 0.1655 0.1655 0.1655 0.1655 14,900 +0.01(+3.44%)
Nov 08, 2018 0.1600 0.1600 0.1600 0.1600 3,128 +0.00(+0.00%)
Nov 07, 2018 0.1600 0.1600 0.1600 1 +0.00(+0.00%)
Nov 05, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2018 0.1500 0.1600 0.1500 0.1600 9,500 +0.01(+6.67%)
Nov 01, 2018 0.1500 0.1500 0.1500 20 +0.00(+0.00%)
Oct 31, 2018 0.1500 0.1550 0.1500 0.1500 8,313 -0.05(-25.00%)
Oct 30, 2018 0.1200 0.2000 0.1200 0.2000 2,016 +0.01(+5.26%)
Oct 29, 2018 0.1409 0.1900 0.1409 0.1900 3,720 +0.01(+2.70%)
Oct 26, 2018 0.1200 0.1850 0.1200 0.1850 4,400 +0.00(+0.00%)
Oct 25, 2018 0.1850 0.1850 0.1850 50 +0.00(+0.00%)
Oct 24, 2018 0.1850 0.1850 0.1850 0.1850 20,500 -0.00(-0.05%)
Oct 23, 2018 0.1800 0.1851 0.1800 0.1851 13,015 +0.01(+2.83%)
Oct 22, 2018 0.1400 0.1800 0.1200 0.1800 40,165 +0.05(+44.00%)
Oct 19, 2018 0.1250 0.1400 0.1200 0.1250 2,300 +0.01(+6.38%)
Oct 18, 2018 0.1175 0.1175 0.1175 0.1175 1,100 -0.02(-16.07%)
Oct 16, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1400 0.1175 0.1400 10,800 +0.02(+19.15%)
Oct 12, 2018 0.1175 0.1175 0.1175 0.1175 3,500 +0.00(+0.00%)
Oct 11, 2018 0.1100 0.1400 0.1100 0.1175 12,515 +0.00(+0.00%)
Oct 10, 2018 0.1100 0.1400 0.1100 0.1175 13,419 -0.02(-16.07%)
Oct 08, 2018 0.1400 0.1400 0.1400 0 +0.02(+15.70%)
Oct 05, 2018 0.1205 0.1275 0.1205 0.1210 800 -0.02(-13.57%)
Oct 04, 2018 0.1400 0.1400 0.1400 103 +0.00(+0.00%)
Oct 03, 2018 0.1200 0.1400 0.1200 0.1400 16,122 +0.02(+12.00%)
Oct 02, 2018 0.1275 0.1275 0.1250 0.1250 1,168 -0.02(-12.65%)
Oct 01, 2018 0.1225 0.1431 0.1225 0.1431 5,275 +0.02(+11.80%)
Sep 28, 2018 0.1200 0.1280 0.1200 0.1280 800 +0.00(+0.39%)
Sep 27, 2018 0.1200 0.1500 0.1200 0.1275 1,280 -0.00(-1.92%)
Sep 26, 2018 0.1400 0.1500 0.1300 0.1300 29,446 -0.02(-13.33%)
Sep 25, 2018 0.1500 0.1500 0.1500 0.1500 680 +0.01(+7.14%)
Sep 24, 2018 0.1390 0.1500 0.1390 0.1400 2,820 +0.00(+0.00%)
Sep 21, 2018 0.1300 0.1400 0.1300 0.1400 700 +0.01(+3.70%)
Sep 20, 2018 0.1350 0.1350 0.1350 0.1350 770 -0.01(-3.57%)
Sep 19, 2018 0.1300 0.1650 0.1300 0.1400 6,728 +0.01(+3.70%)
Sep 18, 2018 0.1300 0.1500 0.1300 0.1350 5,636 -0.01(-3.57%)
Sep 17, 2018 0.1400 0.1400 0.1400 0.1400 7,964 +0.01(+7.69%)
Sep 14, 2018 0.1300 0.1525 0.1300 0.1300 4,900 -0.02(-13.33%)
Sep 13, 2018 0.1538 0.1900 0.1500 0.1500 115,540 +0.01(+3.45%)
Sep 12, 2018 0.1340 0.1450 0.1250 0.1450 89,353 +0.00(+3.57%)
Sep 11, 2018 0.1525 0.1550 0.1350 0.1400 39,591 -0.02(-10.43%)
Sep 10, 2018 0.1700 0.1700 0.1563 0.1563 6,064 +0.01(+10.07%)
Sep 07, 2018 0.1700 0.1700 0.1400 0.1420 1,300 -0.01(-6.89%)
Sep 06, 2018 0.1250 0.1525 0.1250 0.1525 8,622 +0.01(+5.17%)
Sep 05, 2018 0.1701 0.1701 0.1450 0.1450 38,636 -0.04(-19.49%)
Sep 04, 2018 0.1701 0.1801 0.1701 0.1801 1,689 +0.00(+0.00%)
Aug 31, 2018 0.1801 0.1801 0.1801 0 -0.01(-6.44%)
Aug 30, 2018 0.1702 0.2000 0.1701 0.1925 29,763 +0.01(+8.39%)
Aug 29, 2018 0.1826 0.1826 0.1776 0.1776 10,565 -0.00(-1.33%)
Aug 28, 2018 0.1701 0.1802 0.1701 0.1800 1,780 +0.01(+5.82%)
Aug 27, 2018 0.2000 0.2000 0.1700 0.1701 25,365 -0.01(-7.45%)
Aug 23, 2018 0.1838 0.1838 0.1838 0 -0.01(-3.26%)
Aug 22, 2018 0.1800 0.1925 0.1800 0.1900 1,180 +0.01(+5.56%)
Aug 21, 2018 0.2175 0.2175 0.1800 0.1800 10,340 -0.01(-6.49%)
Aug 20, 2018 0.1850 0.1925 0.1800 0.1925 2,828 +0.01(+4.05%)
Aug 17, 2018 0.1950 0.2400 0.1700 0.1850 29,000 -0.01(-5.13%)
Aug 16, 2018 0.1700 0.2113 0.1700 0.1950 29,787 +0.04(+21.88%)
Aug 15, 2018 0.1413 0.1700 0.1400 0.1600 61,159 +0.02(+14.29%)
Aug 14, 2018 0.1700 0.1700 0.1280 0.1400 132,920 -0.03(-17.65%)
Aug 13, 2018 0.1800 0.1800 0.1400 0.1700 152,527 -0.01(-5.56%)
Aug 10, 2018 0.2500 0.2500 0.1800 0.1800 29,900 -0.02(-10.00%)
Aug 09, 2018 0.1855 0.2000 0.1754 0.2000 24,875 +0.02(+8.11%)
Aug 08, 2018 0.1550 0.1855 0.1533 0.1850 113,385 +0.04(+29.82%)
Aug 07, 2018 0.1200 0.1425 0.1200 0.1425 21,130 -0.00(-2.60%)
Aug 06, 2018 0.1500 0.1650 0.1225 0.1463 55,174 -0.00(-2.47%)
Aug 03, 2018 0.3000 0.3000 0.1313 0.1500 134,300 +0.00(+0.00%)
Aug 02, 2018 0.1500 109 +0.00(+0.00%)
Aug 01, 2018 95 +0.00(+0.00%)
Jul 31, 2018 0.3075 0.3150 0.2200 0.2200 34,787 -0.07(-24.14%)
Jul 30, 2018 0.2600 0.2900 0.2600 0.2900 10,232 -0.01(-3.33%)
Jul 27, 2018 0.3490 0.3490 0.2838 0.3000 15,000 -0.08(-20.53%)
Jul 26, 2018 0.3875 0.3875 0.3775 0.3775 436 +0.05(+16.38%)
Jul 25, 2018 0.3475 0.3500 0.3244 0.3244 4,411 -0.01(-1.70%)
Jul 24, 2018 0.4050 0.4050 0.3000 0.3300 7,491 -0.04(-10.81%)
Jul 23, 2018 0.3215 0.3700 0.3215 0.3700 17,660 +0.09(+32.14%)
Jul 20, 2018 0.2800 0.2800 0.2800 0.2800 500 -0.00(-0.71%)
Jul 19, 2018 0.2800 0.2860 0.2800 0.2820 3,247 -0.06(-17.06%)
Jul 18, 2018 0.4050 0.4050 0.3000 0.3400 32,210 +0.02(+6.25%)
Jul 17, 2018 0.2562 0.4200 0.2500 0.3200 21,884 +0.09(+37.63%)
Jul 16, 2018 0.3200 0.3204 0.2030 0.2325 88,873 -0.13(-35.42%)
Jul 13, 2018 0.3462 0.4300 0.3323 0.3600 29,549 -0.07(-16.13%)
Jul 12, 2018 0.3323 0.4500 0.3323 0.4292 11,324 +0.07(+19.23%)
Jul 11, 2018 0.3329 0.4000 0.3233 0.3600 25,286 -0.04(-10.00%)
Jul 10, 2018 0.4000 0.4037 0.3155 0.4000 17,407 +0.00(+0.00%)
Jul 09, 2018 0.4550 0.4550 0.4000 0.4000 22,065 +0.00(+0.00%)
Jul 06, 2018 0.4000 0.4037 0.4000 0.4000 24,093 +0.00(+0.00%)
Jul 05, 2018 0.4010 0.4300 0.4000 0.4000 34,515 -0.05(-11.11%)
Jul 03, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.47%)
Jul 02, 2018 0.4500 0.4500 0.4001 0.4001 5,501 -0.05(-11.09%)
Jun 29, 2018 0.4650 0.5000 0.4500 0.4500 23,890 -0.01(-2.17%)
Jun 28, 2018 0.5000 0.5000 0.4600 0.4600 22,825 -0.10(-17.12%)
Jun 27, 2018 0.5400 0.5550 0.5000 0.5550 16,355 +0.02(+2.78%)
Jun 26, 2018 0.5000 0.5500 0.5000 0.5400 9,818 +0.02(+3.85%)
Jun 25, 2018 0.5210 0.5800 0.5000 0.5200 18,420 -0.00(-0.19%)
Jun 22, 2018 0.5500 0.5990 0.5100 0.5210 8,706 +0.01(+1.17%)
Jun 21, 2018 0.5200 0.6200 0.5100 0.5150 38,382 -0.03(-4.63%)
Jun 20, 2018 0.5000 0.6400 0.5000 0.5400 38,343 -0.05(-8.47%)
Jun 19, 2018 0.6375 0.6900 0.5420 0.5900 104,593 -0.06(-9.23%)
Jun 18, 2018 0.8500 0.8500 0.6050 0.6500 63,370 -0.01(-1.52%)
Jun 15, 2018 0.6294 0.6294 0.6600 73,120 +0.03(+4.87%)
Jun 14, 2018 0.8460 0.8620 0.5120 0.6294 327,962 -0.13(-17.19%)
Jun 13, 2018 1.160 1.190 0.7104 0.7600 309,907 -0.26(-25.49%)
Jun 12, 2018 0.6000 1.080 0.6000 1.020 1,237,869 +0.42(+70.00%)
Jun 11, 2018 0.7100 0.7100 0.6000 0.6000 26,707 -0.05(-7.69%)
Jun 08, 2018 0.3150 0.7100 0.3150 0.6500 10,206 -0.06(-8.45%)
Jun 07, 2018 0.8000 0.8000 0.5600 0.7100 13,991 +0.15(+26.79%)
Jun 06, 2018 0.8000 0.8000 0.5600 0.5600 34,430 -0.14(-20.00%)
Jun 05, 2018 0.8700 0.9000 0.7000 0.7000 33,379 -0.16(-18.60%)
Jun 04, 2018 0.9500 0.9500 0.8600 0.8600 10,208 -0.04(-4.44%)
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.