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

(TSV: LCX )

3.500 +0.040 (+1.16%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 30, 2023 0.4300 150 -0.01(-2.27%)
May 29, 2023 0.4400 0.4450 0.4400 0.4400 30,300 +0.00(+0.00%)
May 26, 2023 0.4250 0.4400 0.4200 0.4400 98,800 +0.01(+1.15%)
May 25, 2023 0.4350 0.4350 0.4350 0.4350 44,000 +0.00(+0.00%)
May 24, 2023 0.4700 0.4700 0.4350 0.4350 573,166 -0.02(-3.33%)
May 23, 2023 0.4400 0.4500 0.4400 0.4500 201,453 +0.01(+2.27%)
May 19, 2023 0.4400 0 +0.00(+0.00%)
May 18, 2023 0.4400 0.4400 0.4200 0.4400 94,725 +0.02(+4.76%)
May 17, 2023 0.4500 0.4500 0.4200 0.4200 160,700 -0.03(-6.67%)
May 16, 2023 0.4500 0.4500 0.4500 0.4500 9,500 +0.00(+0.00%)
May 15, 2023 0.4400 0.4500 0.4400 0.4500 457,750 +0.00(+0.00%)
May 12, 2023 0.4550 0.4600 0.4500 0.4500 114,500 -0.01(-2.17%)
May 11, 2023 0.4600 0.4600 0.4600 0.4600 32,500 +0.00(+0.00%)
May 10, 2023 0.4550 0.4600 0.4500 0.4600 75,084 -0.01(-2.13%)
May 09, 2023 0.4700 0.4700 0.4500 0.4700 50,500 -0.01(-2.08%)
May 08, 2023 0.4750 0.4800 0.4750 0.4800 89,000 +0.01(+1.05%)
May 05, 2023 0.4650 0.4750 0.4650 0.4750 26,000 +0.01(+3.26%)
May 04, 2023 0.4650 0.4650 0.4500 0.4600 98,500 -0.01(-1.08%)
May 03, 2023 0.4500 0.4700 0.4500 0.4650 17,615 +0.01(+1.09%)
May 02, 2023 0.4700 0.4750 0.4600 0.4600 206,847 -0.02(-4.17%)
May 01, 2023 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Apr 28, 2023 0.4650 0.4800 0.4600 0.4800 207,500 +0.01(+2.13%)
Apr 27, 2023 0.4800 0.4800 0.4600 0.4700 187,500 +0.00(+0.00%)
Apr 26, 2023 0.4950 0.4950 0.4500 0.4700 104,603 +0.01(+2.17%)
Apr 25, 2023 0.4700 0.4700 0.4600 0.4600 234,000 -0.02(-4.17%)
Apr 24, 2023 0.4850 0.4900 0.4800 0.4800 88,422 -0.01(-2.04%)
Apr 21, 2023 0.5000 0.5000 0.4900 0.4900 38,465 -0.01(-2.00%)
Apr 20, 2023 0.4950 0.5000 0.4900 0.5000 9,500 +0.01(+1.01%)
Apr 19, 2023 0.4800 0.4950 0.4800 0.4950 168,000 -0.01(-1.00%)
Apr 18, 2023 0.4900 0.5000 0.4900 0.5000 9,500 +0.00(+0.00%)
Apr 17, 2023 0.5000 0.5000 0.4900 0.5000 68,990 +0.00(+0.00%)
Apr 14, 2023 0.5000 0.5000 0.5000 0.5000 96,000 +0.00(+0.00%)
Apr 13, 2023 0.5100 0.5100 0.5000 0.5000 42,000 +0.00(+0.00%)
Apr 12, 2023 0.5200 0.5200 0.5000 0.5000 128,293 -0.02(-3.85%)
Apr 11, 2023 0.5200 0.5200 0.5000 0.5200 742,000 +0.00(+0.00%)
Apr 10, 2023 0.5000 0.5200 0.5000 0.5200 261,300 +0.02(+4.00%)
Apr 06, 2023 0.5000 0 +0.00(+0.00%)
Apr 05, 2023 0.5200 0.5200 0.5000 0.5000 82,500 +0.00(+0.00%)
Apr 04, 2023 0.5400 0.5400 0.5000 0.5000 703,539 -0.03(-5.66%)
Apr 03, 2023 0.5000 0.5300 0.4850 0.5300 513,944 +0.06(+12.77%)
Mar 31, 2023 0.4400 0.5200 0.4400 0.4700 964,630 +0.05(+11.90%)
Mar 30, 2023 0.4450 0.4450 0.4050 0.4200 102,000 +0.02(+5.00%)
Mar 29, 2023 0.4300 0.4350 0.4000 0.4000 225,700 -0.03(-6.98%)
Mar 28, 2023 0.4350 0.4350 0.4000 0.4300 287,011 -0.01(-2.27%)
Mar 27, 2023 0.4700 0.4700 0.4300 0.4400 4,500 +0.01(+1.15%)
Mar 24, 2023 0.4500 0.4500 0.4250 0.4350 221,350 -0.02(-3.33%)
Mar 23, 2023 0.4600 0.4600 0.4500 0.4500 133,241 -0.01(-2.17%)
Mar 22, 2023 0.4500 0.4600 0.4500 0.4600 210,501 +0.01(+2.22%)
Mar 21, 2023 0.4500 0.4500 0.4400 0.4500 172,950 +0.00(+0.00%)
Mar 20, 2023 0.4500 0.4500 0.4250 0.4500 131,422 +0.00(+0.00%)
Mar 17, 2023 0.4500 0.4500 0.4400 0.4500 37,958 -0.02(-3.23%)
Mar 16, 2023 0.4650 0.4700 0.4650 0.4650 28,000 +0.00(+0.00%)
Mar 15, 2023 0.4650 0.4650 0.4200 0.4650 275,009 -0.01(-2.11%)
Mar 14, 2023 0.4650 0.4800 0.4550 0.4750 204,200 +0.01(+3.26%)
Mar 13, 2023 0.4900 0.4900 0.4600 0.4600 108,016 -0.02(-4.17%)
Mar 10, 2023 0.4700 0.4850 0.4600 0.4800 70,500 +0.01(+1.05%)
Mar 09, 2023 0.4650 0.5100 0.4600 0.4750 1,769,200 +0.01(+3.26%)
Mar 08, 2023 0.4600 0.4600 0.4550 0.4600 57,500 +0.00(+0.00%)
Mar 07, 2023 0.4700 0.4700 0.4550 0.4600 139,080 -0.01(-2.13%)
Mar 06, 2023 0.5200 0.5200 0.4700 0.4700 436,061 -0.03(-6.00%)
Mar 03, 2023 0.4950 0.5100 0.4950 0.5000 192,600 +0.01(+2.04%)
Mar 02, 2023 0.5200 0.5200 0.4900 0.4900 201,485 +0.01(+1.03%)
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.