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

Lifestyle Delivery Systems Inc (CSE: LDS )

N/A UNCHANGED
Last Price Updated: 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 0.4100 0.4200 0.3600 0.3900 535,042 -0.03(-8.24%)
May 30, 2019 0.4450 0.4550 0.4250 0.4250 59,877 -0.02(-4.49%)
May 29, 2019 0.4300 0.4800 0.4300 0.4450 306,923 +0.03(+5.95%)
May 28, 2019 0.4300 0.4300 0.3950 0.4200 287,137 -0.02(-3.45%)
May 27, 2019 0.4200 0.4350 0.4150 0.4350 57,025 +0.03(+8.75%)
May 24, 2019 0.4200 0.4200 0.3900 0.4000 419,720 -0.01(-1.23%)
May 23, 2019 0.4300 0.4500 0.4050 0.4050 226,609 -0.02(-5.81%)
May 22, 2019 0.4950 0.5000 0.4250 0.4300 459,578 -0.05(-10.42%)
May 21, 2019 0.4950 0.5100 0.4800 0.4800 328,030 -0.03(-5.88%)
May 17, 2019 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 16, 2019 0.5100 0.5200 0.4900 0.5000 332,350 +0.00(+0.00%)
May 15, 2019 0.5000 0.5300 0.5000 0.5000 143,784 -0.01(-1.96%)
May 14, 2019 0.4900 0.5200 0.4900 0.5100 289,769 +0.01(+2.00%)
May 13, 2019 0.5100 0.5200 0.4900 0.5000 294,119 -0.02(-3.85%)
May 10, 2019 0.5000 0.5200 0.4900 0.5200 167,068 +0.02(+4.00%)
May 09, 2019 0.5400 0.5400 0.5000 0.5000 230,333 -0.02(-3.85%)
May 08, 2019 0.5600 0.5800 0.5200 0.5200 180,666 -0.04(-7.14%)
May 07, 2019 0.5400 0.5700 0.5400 0.5600 168,954 +0.01(+1.82%)
May 06, 2019 0.5100 0.5700 0.5000 0.5500 699,064 +0.04(+7.84%)
May 03, 2019 0.5500 0.5500 0.4850 0.5100 1,341,412 -0.06(-10.53%)
May 02, 2019 0.6000 0.6000 0.5400 0.5700 346,363 -0.01(-1.72%)
May 01, 2019 0.5800 0.6000 0.5600 0.5800 344,048 +0.01(+1.75%)
Apr 30, 2019 0.5700 0.6100 0.5600 0.5700 343,125 +0.01(+1.79%)
Apr 29, 2019 0.5600 0.5700 0.5300 0.5600 493,889 +0.01(+1.82%)
Apr 26, 2019 0.5600 0.5700 0.5500 0.5500 451,208 +0.00(+0.00%)
Apr 25, 2019 0.5800 0.6100 0.5500 0.5500 417,412 -0.01(-1.79%)
Apr 24, 2019 0.6300 0.6300 0.5600 0.5600 780,379 -0.07(-11.11%)
Apr 23, 2019 0.6500 0.6500 0.6100 0.6300 678,727 -0.02(-3.08%)
Apr 22, 2019 0.6600 0.6800 0.6300 0.6500 1,492,637 +0.02(+3.17%)
Apr 18, 2019 0.6300 0.6300 0.6300 0 +0.07(+12.50%)
Apr 17, 2019 0.5200 0.5600 0.5000 0.5600 1,036,659 +0.07(+14.29%)
Apr 16, 2019 0.5100 0.5200 0.4800 0.4900 344,644 -0.03(-5.77%)
Apr 15, 2019 0.5100 0.5300 0.5000 0.5200 1,142,612 +0.03(+6.12%)
Apr 12, 2019 0.4300 0.5000 0.4300 0.4900 1,074,408 +0.04(+10.11%)
Apr 11, 2019 0.4500 0.4550 0.4350 0.4450 246,280 -0.01(-2.20%)
Apr 10, 2019 0.4450 0.4700 0.4450 0.4550 239,280 -0.01(-1.09%)
Apr 09, 2019 0.4700 0.4850 0.4400 0.4600 682,296 -0.01(-2.13%)
Apr 08, 2019 0.4500 0.4700 0.4500 0.4700 500,928 +0.04(+9.30%)
Apr 05, 2019 0.4800 0.4850 0.4200 0.4300 1,077,304 -0.04(-9.47%)
Apr 04, 2019 0.4500 0.4900 0.4400 0.4750 1,603,524 +0.03(+6.74%)
Apr 03, 2019 0.4100 0.4600 0.4100 0.4450 2,176,110 +0.04(+11.25%)
Apr 02, 2019 0.3850 0.4100 0.3800 0.4000 1,261,106 +0.02(+3.90%)
Apr 01, 2019 0.3700 0.3850 0.3650 0.3850 707,508 +0.02(+4.05%)
Mar 29, 2019 0.3600 0.3700 0.3450 0.3700 210,764 +0.01(+2.78%)
Mar 28, 2019 0.3700 0.3850 0.3400 0.3600 558,464 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3600 0.3400 0.3600 199,817 +0.02(+5.88%)
Mar 26, 2019 0.3600 0.3700 0.3400 0.3400 567,492 -0.03(-8.11%)
Mar 25, 2019 0.3700 0.3750 0.3650 0.3700 107,564 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3800 0.3650 0.3700 468,056 -0.01(-1.33%)
Mar 21, 2019 0.3400 0.3800 0.3300 0.3750 616,643 +0.03(+10.29%)
Mar 20, 2019 0.3550 0.3550 0.3350 0.3400 277,521 -0.01(-2.86%)
Mar 19, 2019 0.3600 0.3700 0.3500 0.3500 248,491 -0.01(-2.78%)
Mar 18, 2019 0.3600 0.3700 0.3500 0.3600 367,195 +0.01(+2.86%)
Mar 15, 2019 0.3500 0.3600 0.3450 0.3500 98,200 -0.01(-2.78%)
Mar 14, 2019 0.3550 0.3700 0.3450 0.3600 306,285 +0.02(+4.35%)
Mar 13, 2019 0.3600 0.3600 0.3450 0.3450 155,366 -0.01(-1.43%)
Mar 12, 2019 0.3700 0.3700 0.3350 0.3500 587,425 -0.02(-4.11%)
Mar 11, 2019 0.3750 0.3900 0.3600 0.3650 180,151 -0.01(-1.35%)
Mar 08, 2019 0.4150 0.4150 0.3700 0.3700 527,869 -0.05(-11.90%)
Mar 07, 2019 0.4200 0.4300 0.4000 0.4200 173,531 +0.02(+5.00%)
Mar 06, 2019 0.3700 0.4100 0.3600 0.4000 630,112 +0.04(+9.59%)
Mar 05, 2019 0.4100 0.4100 0.3600 0.3650 360,750 -0.04(-10.98%)
Mar 04, 2019 0.4300 0.4300 0.4050 0.4100 252,801 -0.01(-2.38%)
Mar 01, 2019 0.4500 0.4650 0.4150 0.4200 447,661 -0.05(-9.68%)
Feb 28, 2019 0.4250 0.4700 0.4250 0.4650 637,023 +0.05(+10.71%)
Feb 27, 2019 0.4200 0.4400 0.4100 0.4200 308,165 +0.01(+2.44%)
Feb 26, 2019 0.3750 0.4150 0.3600 0.4100 381,200 +0.04(+10.81%)
Feb 25, 2019 0.3800 0.3850 0.3600 0.3700 282,150 +0.00(+0.00%)
Feb 22, 2019 0.3400 0.3700 0.3400 0.3700 320,680 +0.02(+5.71%)
Feb 21, 2019 0.3550 0.3550 0.3400 0.3500 174,361 -0.01(-1.41%)
Feb 20, 2019 0.3450 0.3600 0.3400 0.3550 176,351 +0.01(+2.90%)
Feb 19, 2019 0.3550 0.3800 0.3450 0.3450 258,242 -0.02(-4.17%)
Feb 15, 2019 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Feb 14, 2019 0.3700 0.3850 0.3550 0.3800 292,881 +0.01(+2.70%)
Feb 13, 2019 0.3700 0.3850 0.3700 0.3700 209,114 +0.00(+0.00%)
Feb 12, 2019 0.3650 0.3900 0.3650 0.3700 141,920 +0.00(+0.00%)
Feb 11, 2019 0.3950 0.4200 0.3600 0.3700 477,861 -0.01(-2.63%)
Feb 08, 2019 0.3550 0.4100 0.3400 0.3800 405,302 +0.04(+11.76%)
Feb 07, 2019 0.4150 0.4400 0.3150 0.3400 419,303 -0.07(-17.07%)
Feb 06, 2019 0.4350 0.4350 0.4000 0.4100 151,035 -0.01(-2.38%)
Feb 05, 2019 0.4550 0.4550 0.4150 0.4200 251,109 -0.04(-7.69%)
Feb 04, 2019 0.4850 0.5000 0.4450 0.4550 964,451 -0.01(-2.15%)
Feb 01, 2019 0.4500 0.4750 0.4400 0.4650 677,754 +0.03(+6.90%)
Jan 31, 2019 0.4100 0.4450 0.3900 0.4350 1,324,469 +0.04(+11.54%)
Jan 30, 2019 0.3200 0.3900 0.3200 0.3900 1,060,702 +0.09(+27.87%)
Jan 29, 2019 0.3300 0.3350 0.3000 0.3050 234,414 -0.02(-4.69%)
Jan 28, 2019 0.2700 0.3300 0.2700 0.3200 684,791 +0.06(+23.08%)
Jan 25, 2019 0.2550 0.2850 0.2400 0.2600 1,087,800 +0.01(+4.00%)
Jan 24, 2019 0.2550 0.2600 0.2450 0.2500 259,425 +0.00(+0.00%)
Jan 23, 2019 0.2450 0.2800 0.2400 0.2500 1,255,251 +0.01(+4.17%)
Jan 22, 2019 0.2500 0.2500 0.2400 0.2400 258,514 -0.01(-2.04%)
Jan 21, 2019 0.2700 0.2700 0.2350 0.2450 412,210 -0.01(-2.00%)
Jan 18, 2019 0.2850 0.2900 0.2450 0.2500 690,512 -0.03(-9.09%)
Jan 17, 2019 0.2450 0.2900 0.2300 0.2750 1,058,873 +0.03(+12.24%)
Jan 16, 2019 0.2600 0.2600 0.2250 0.2450 599,550 -0.02(-7.55%)
Jan 15, 2019 0.2700 0.2750 0.2550 0.2650 199,640 +0.01(+1.92%)
Jan 14, 2019 0.3050 0.3050 0.2450 0.2600 1,793,006 -0.04(-13.33%)
Jan 11, 2019 0.3300 0.3300 0.2950 0.3000 345,329 -0.01(-3.23%)
Jan 10, 2019 0.3250 0.3300 0.3100 0.3100 79,250 -0.02(-6.06%)
Jan 09, 2019 0.3450 0.3500 0.3200 0.3300 101,800 -0.01(-2.94%)
Jan 08, 2019 0.3500 0.3500 0.3200 0.3400 43,856 -0.00(-1.45%)
Jan 07, 2019 0.3400 0.3450 0.3250 0.3450 130,752 +0.03(+11.29%)
Jan 04, 2019 0.3300 0.3400 0.3100 0.3100 285,316 -0.01(-3.13%)
Jan 03, 2019 0.3150 0.3450 0.3150 0.3200 210,408 +0.01(+3.23%)
Jan 02, 2019 0.3100 0.3100 0.3000 0.3100 33,090 +0.02(+6.90%)
Dec 31, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2018 0.2950 0.3000 0.2800 0.2900 209,409 +0.00(+0.00%)
Dec 27, 2018 0.3200 0.3400 0.2750 0.2900 376,313 -0.06(-17.14%)
Dec 24, 2018 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Dec 21, 2018 0.3350 0.3600 0.3250 0.3250 138,441 -0.01(-2.99%)
Dec 20, 2018 0.3550 0.3600 0.3350 0.3350 176,957 +0.00(+0.00%)
Dec 19, 2018 0.3750 0.3750 0.3350 0.3350 272,000 -0.03(-9.46%)
Dec 18, 2018 0.3600 0.3800 0.3400 0.3700 177,496 +0.01(+2.78%)
Dec 17, 2018 0.3700 0.3800 0.3550 0.3600 140,939 -0.03(-6.49%)
Dec 14, 2018 0.4100 0.4150 0.3850 0.3850 150,852 -0.02(-6.10%)
Dec 13, 2018 0.4200 0.4200 0.4100 0.4100 82,150 -0.01(-2.38%)
Dec 12, 2018 0.3900 0.4600 0.3900 0.4200 273,765 +0.03(+7.69%)
Dec 11, 2018 0.3700 0.4100 0.3700 0.3900 404,533 +0.04(+11.43%)
Dec 10, 2018 0.3800 0.3800 0.3500 0.3500 189,463 -0.01(-1.41%)
Dec 07, 2018 0.3500 0.3950 0.3300 0.3550 500,143 +0.00(+0.00%)
Dec 06, 2018 0.3550 0.4050 0.3300 0.3550 680,670 +0.00(+0.00%)
Dec 05, 2018 0.3800 0.3850 0.3550 0.3550 287,755 -0.01(-2.74%)
Dec 04, 2018 0.4000 0.4000 0.3600 0.3650 245,089 -0.02(-3.95%)
Dec 03, 2018 0.3900 0.4050 0.3800 0.3800 180,598 +0.00(+0.00%)
Nov 30, 2018 0.3800 0.3950 0.3800 0.3800 71,000 +0.00(+0.00%)
Nov 29, 2018 0.4000 0.4050 0.3750 0.3800 100,150 -0.02(-3.80%)
Nov 28, 2018 0.3800 0.3950 0.3500 0.3950 119,500 +0.02(+5.33%)
Nov 27, 2018 0.3950 0.3950 0.3700 0.3750 118,411 -0.02(-3.85%)
Nov 26, 2018 0.4150 0.4200 0.3900 0.3900 99,830 -0.02(-6.02%)
Nov 23, 2018 0.4150 0.4150 0.3850 0.4150 134,600 +0.01(+1.22%)
Nov 22, 2018 0.3900 0.4100 0.3850 0.4100 89,425 +0.02(+5.13%)
Nov 21, 2018 0.3650 0.4000 0.3650 0.3900 85,680 +0.02(+4.00%)
Nov 20, 2018 0.4000 0.4000 0.3700 0.3750 57,610 -0.03(-6.25%)
Nov 19, 2018 0.4000 0.4000 0.3800 0.4000 159,925 -0.01(-1.23%)
Nov 16, 2018 0.4050 0.4100 0.4000 0.4050 137,600 -0.00(-1.22%)
Nov 15, 2018 0.4000 0.4100 0.3950 0.4100 181,725 +0.01(+3.80%)
Nov 14, 2018 0.3800 0.4200 0.3750 0.3950 439,900 +0.02(+3.95%)
Nov 13, 2018 0.4100 0.4100 0.3700 0.3800 372,703 -0.04(-9.52%)
Nov 12, 2018 0.3900 0.4200 0.3900 0.4200 124,660 -0.01(-2.33%)
Nov 09, 2018 0.4300 0.4500 0.4150 0.4300 224,300 -0.01(-2.27%)
Nov 08, 2018 0.5000 0.5000 0.4400 0.4400 331,509 -0.06(-12.00%)
Nov 07, 2018 0.4250 0.5300 0.4100 0.5000 1,089,339 +0.09(+20.48%)
Nov 06, 2018 0.3950 0.4250 0.3950 0.4150 276,050 +0.04(+10.67%)
Nov 05, 2018 0.3800 0.3850 0.3700 0.3750 167,769 -0.01(-1.32%)
Nov 02, 2018 0.3800 0.3950 0.3700 0.3800 315,700 +0.01(+1.33%)
Nov 01, 2018 0.3800 0.3900 0.3600 0.3750 86,070 -0.02(-3.85%)
Oct 31, 2018 0.4200 0.4200 0.3750 0.3900 204,847 -0.03(-7.14%)
Oct 30, 2018 0.3900 0.4200 0.3750 0.4200 184,976 +0.05(+15.07%)
Oct 29, 2018 0.4000 0.4000 0.3650 0.3650 240,657 -0.03(-6.41%)
Oct 26, 2018 0.3900 0.4400 0.3800 0.3900 198,500 -0.02(-4.88%)
Oct 25, 2018 0.4050 0.4100 0.3850 0.4100 102,050 -0.01(-1.20%)
Oct 24, 2018 0.4100 0.4150 0.3750 0.4150 124,309 +0.01(+2.47%)
Oct 23, 2018 0.3800 0.4100 0.3650 0.4050 186,441 -0.01(-3.57%)
Oct 22, 2018 0.4500 0.4500 0.3900 0.4200 307,317 -0.02(-4.55%)
Oct 19, 2018 0.4400 0.4650 0.4200 0.4400 504,700 -0.03(-6.38%)
Oct 18, 2018 0.4750 0.4900 0.4600 0.4700 186,235 +0.01(+2.17%)
Oct 17, 2018 0.4800 0.4800 0.4500 0.4600 249,137 -0.02(-4.17%)
Oct 16, 2018 0.4850 0.4850 0.4550 0.4800 393,516 +0.01(+2.13%)
Oct 15, 2018 0.4750 0.4950 0.4650 0.4700 280,485 -0.01(-2.08%)
Oct 12, 2018 0.4800 0.4800 0.4500 0.4800 296,300 +0.01(+2.13%)
Oct 11, 2018 0.4800 0.5000 0.4500 0.4700 369,337 -0.01(-2.08%)
Oct 10, 2018 0.4950 0.5000 0.4800 0.4800 168,127 -0.01(-2.04%)
Oct 09, 2018 0.5300 0.5500 0.4900 0.4900 527,737 +0.01(+2.08%)
Oct 05, 2018 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Oct 04, 2018 0.4800 0.5000 0.4600 0.4600 154,490 -0.02(-4.17%)
Oct 03, 2018 0.4800 0.4800 0.4650 0.4800 53,352 +0.01(+2.13%)
Oct 02, 2018 0.4800 0.4950 0.4650 0.4700 92,334 -0.02(-4.08%)
Oct 01, 2018 0.4900 0.5000 0.4750 0.4900 175,751 +0.02(+3.16%)
Sep 28, 2018 0.4750 0.4950 0.4600 0.4750 212,000 -0.03(-5.00%)
Sep 27, 2018 0.4850 0.5000 0.4800 0.5000 89,560 +0.00(+0.00%)
Sep 26, 2018 0.5100 0.5100 0.4900 0.5000 70,725 -0.02(-3.85%)
Sep 25, 2018 0.4900 0.5400 0.4800 0.5200 228,431 +0.04(+8.33%)
Sep 24, 2018 0.4700 0.4850 0.4450 0.4800 322,464 +0.03(+7.87%)
Sep 21, 2018 0.4450 0.5300 0.4450 0.4450 405,100 -0.07(-12.75%)
Sep 20, 2018 0.4700 0.5100 0.4600 0.5100 281,255 +0.06(+13.33%)
Sep 19, 2018 0.5100 0.5400 0.4450 0.4500 503,004 -0.05(-10.00%)
Sep 18, 2018 0.5400 0.5400 0.4750 0.5000 527,700 -0.03(-5.66%)
Sep 17, 2018 0.5700 0.5900 0.5200 0.5300 392,806 -0.06(-10.17%)
Sep 14, 2018 0.5900 0.6000 0.5700 0.5900 205,700 +0.02(+3.51%)
Sep 13, 2018 0.5700 0.6500 0.5600 0.5700 513,554 -0.09(-13.64%)
Sep 12, 2018 0.6700 0.7000 0.6200 0.6600 330,545 -0.04(-5.71%)
Sep 11, 2018 0.7000 0.7000 0.6500 0.7000 198,591 +0.00(+0.00%)
Sep 10, 2018 0.6600 0.7200 0.6600 0.7000 357,206 +0.06(+9.37%)
Sep 07, 2018 0.6400 0.6900 0.5900 0.6400 806,600 +0.09(+16.36%)
Sep 06, 2018 0.4400 0.5600 0.4400 0.5500 477,854 +0.08(+17.02%)
Sep 05, 2018 0.4700 0.4850 0.4500 0.4700 145,004 -0.03(-6.00%)
Sep 04, 2018 0.5300 0.5300 0.4700 0.5000 479,858 -0.03(-5.66%)
Aug 31, 2018 0.5300 0.5300 0.5300 0 +0.12(+29.27%)
Aug 30, 2018 0.4650 0.4700 0.4000 0.4100 939,644 -0.06(-11.83%)
Aug 29, 2018 0.5100 0.5100 0.4500 0.4650 514,564 -0.04(-8.82%)
Aug 28, 2018 0.5300 0.5400 0.5000 0.5100 96,009 -0.01(-1.92%)
Aug 27, 2018 0.5200 0.5300 0.5000 0.5200 181,834 +0.01(+1.96%)
Aug 24, 2018 0.5100 0.5400 0.5100 0.5100 244,400 +0.01(+2.00%)
Aug 23, 2018 0.5100 0.5400 0.5000 0.5000 364,398 -0.01(-1.96%)
Aug 22, 2018 0.5300 0.5300 0.5000 0.5100 96,257 +0.00(+0.00%)
Aug 21, 2018 0.5200 0.5400 0.5100 0.5100 141,563 -0.01(-1.92%)
Aug 20, 2018 0.5600 0.5700 0.5000 0.5200 315,638 -0.03(-5.45%)
Aug 17, 2018 0.5500 0.5800 0.5500 0.5500 19,900 -0.03(-5.17%)
Aug 16, 2018 0.5900 0.6000 0.5700 0.5800 66,292 +0.02(+3.57%)
Aug 15, 2018 0.5600 0.6000 0.5300 0.5600 132,575 +0.00(+0.00%)
Aug 14, 2018 0.5700 0.5700 0.5600 0.5600 33,570 -0.02(-3.45%)
Aug 13, 2018 0.5700 0.6200 0.5700 0.5800 176,401 +0.03(+5.45%)
Aug 10, 2018 0.5500 0.5700 0.5100 0.5500 82,900 +0.03(+5.77%)
Aug 09, 2018 0.5400 0.5400 0.5200 0.5200 107,709 -0.03(-5.45%)
Aug 08, 2018 0.5100 0.5500 0.5100 0.5500 55,809 +0.02(+3.77%)
Aug 07, 2018 0.5700 0.5700 0.5000 0.5300 209,011 -0.02(-3.64%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Aug 02, 2018 0.6000 0.6200 0.6000 0.6000 176,420 +0.00(+0.00%)
Aug 01, 2018 0.6300 0.6300 0.6000 0.6000 105,811 -0.03(-4.76%)
Jul 31, 2018 0.6300 0.6400 0.6100 0.6300 54,079 -0.01(-1.56%)
Jul 30, 2018 0.6300 0.6500 0.6100 0.6400 192,292 +0.00(+0.00%)
Jul 27, 2018 0.6400 0.6500 0.6300 0.6400 132,100 -0.01(-1.54%)
Jul 26, 2018 0.6600 0.6700 0.6300 0.6500 143,804 -0.01(-1.52%)
Jul 25, 2018 0.6900 0.7200 0.6600 0.6600 258,150 -0.01(-1.49%)
Jul 24, 2018 0.6100 0.6800 0.6000 0.6700 221,013 +0.07(+11.67%)
Jul 23, 2018 0.6300 0.6700 0.5800 0.6000 549,052 -0.04(-6.25%)
Jul 20, 2018 0.6900 0.6900 0.6300 0.6400 261,289 -0.05(-7.25%)
Jul 19, 2018 0.7200 0.7200 0.6800 0.6900 60,648 -0.02(-2.82%)
Jul 18, 2018 0.7100 0.7300 0.7100 0.7100 49,203 +0.01(+1.43%)
Jul 17, 2018 0.6800 0.7300 0.6800 0.7000 192,685 -0.02(-2.78%)
Jul 16, 2018 0.7800 0.7800 0.6900 0.7200 410,757 -0.06(-7.69%)
Jul 13, 2018 0.8000 0.8100 0.7800 0.7800 99,092 -0.01(-1.27%)
Jul 12, 2018 0.8100 0.8200 0.7900 0.7900 144,947 -0.01(-1.25%)
Jul 11, 2018 0.8200 0.8200 0.8000 0.8000 68,780 -0.05(-5.88%)
Jul 10, 2018 0.8100 0.8500 0.8000 0.8500 131,170 +0.05(+6.25%)
Jul 09, 2018 0.8300 0.8500 0.8000 0.8000 73,426 -0.02(-2.44%)
Jul 06, 2018 0.8100 0.8300 0.8000 0.8200 138,314 +0.02(+2.50%)
Jul 05, 2018 0.7900 0.8200 0.7900 0.8000 71,508 +0.01(+1.27%)
Jul 04, 2018 0.7900 0.8000 0.7900 0.7900 52,542 -0.03(-3.66%)
Jul 03, 2018 0.8200 0.8200 0.7900 0.8200 105,175 +0.03(+3.80%)
Jun 29, 2018 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Jun 28, 2018 0.8100 0.8300 0.8100 0.8200 133,416 +0.00(+0.00%)
Jun 27, 2018 0.8100 0.8200 0.7900 0.8200 256,050 +0.00(+0.00%)
Jun 26, 2018 0.8300 0.8400 0.8000 0.8200 287,068 -0.02(-2.38%)
Jun 25, 2018 0.8600 0.8600 0.8300 0.8400 425,459 +0.01(+1.20%)
Jun 22, 2018 0.8500 0.8500 0.8100 0.8300 203,806 +0.00(+0.00%)
Jun 21, 2018 0.8600 0.8600 0.8300 0.8300 398,437 -0.04(-4.60%)
Jun 20, 2018 0.8500 0.8800 0.8400 0.8700 369,784 +0.03(+3.57%)
Jun 19, 2018 0.8800 0.8800 0.8400 0.8400 279,827 -0.04(-4.55%)
Jun 18, 2018 0.8800 0.8900 0.8600 0.8800 219,473 -0.03(-3.30%)
Jun 15, 2018 0.9100 0.8300 0.9100 338,069 +0.06(+7.06%)
Jun 14, 2018 0.8700 0.8900 0.8500 0.8500 140,880 -0.02(-2.30%)
Jun 13, 2018 0.8800 0.8900 0.8700 0.8700 208,380 -0.04(-4.40%)
Jun 12, 2018 0.8900 0.9100 0.8700 0.9100 286,535 +0.01(+1.11%)
Jun 11, 2018 0.9100 0.9100 0.8700 0.9000 362,703 +0.00(+0.00%)
Jun 08, 2018 0.9000 0.9100 0.8700 0.9000 317,762 -0.01(-1.10%)
Jun 07, 2018 0.8900 0.9100 0.8600 0.9100 389,728 +0.02(+2.25%)
Jun 06, 2018 0.8700 0.9000 0.8600 0.8900 285,114 +0.05(+5.95%)
Jun 05, 2018 0.9000 0.9400 0.8400 0.8400 873,042 -0.06(-6.67%)
Jun 04, 2018 0.8300 0.9200 0.8100 0.9000 706,334 +0.07(+8.43%)
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.