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

(OP: LNTO )

0.2600 -0.0700 (-21.21%)
Streaming Delayed Price Updated: 3:52 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 (%)
Aug 25, 2023 0.6300 0 -0.17(-21.25%)
Aug 16, 2023 0.8000 55 +0.10(+14.27%)
Aug 15, 2023 0.7001 0.7001 0.7001 0.7001 500 -0.01(-1.41%)
Aug 10, 2023 0.7101 0 +0.00(+0.01%)
Aug 01, 2023 0.7100 198 -0.48(-40.34%)
Jul 26, 2023 1.190 0 +0.43(+56.79%)
Jul 25, 2023 0.7590 0.7590 0.7590 0.7590 1,450 -0.44(-36.75%)
Jul 24, 2023 1.077 1.200 1.077 1.200 413 +0.20(+20.00%)
Jul 21, 2023 0.3793 2.750 0.3793 1.000 10,245 +0.82(+460.22%)
Jul 20, 2023 0.1785 0.1785 0.1785 0.1785 169 -0.23(-56.46%)
Jul 07, 2023 0.4100 0 -0.16(-28.07%)
Jun 29, 2023 0.5700 0 +0.02(+4.40%)
Jun 26, 2023 0.5460 1 -0.05(-9.00%)
May 31, 2023 0.6000 0 +0.00(+0.00%)
May 26, 2023 0.6000 0 +0.01(+1.69%)
May 23, 2023 0.5900 0 +0.13(+28.96%)
May 19, 2023 0.4575 0 +0.05(+11.59%)
May 16, 2023 0.4100 2 +0.00(+0.00%)
May 12, 2023 0.4100 0 -0.19(-31.67%)
May 10, 2023 0.6000 0 +0.19(+46.34%)
May 09, 2023 0.4100 0.4100 0.4100 0.4100 153 +0.00(+0.00%)
May 02, 2023 0.4100 22 +0.00(+0.00%)
May 01, 2023 0.4100 0.4100 0.4100 0.4100 263 -0.08(-16.12%)
Apr 28, 2023 0.4888 0.4888 0.4888 0.4888 200 +0.08(+19.22%)
Apr 27, 2023 0.4100 0.4100 0.4100 0.4100 3,800 -0.09(-17.79%)
Apr 24, 2023 0.4987 0 -0.00(-0.02%)
Apr 19, 2023 0.4988 35 -0.02(-3.16%)
Apr 03, 2023 0.5151 0 -0.23(-31.32%)
Mar 31, 2023 0.7500 0.7500 0.6300 0.7500 520 +0.02(+2.28%)
Mar 28, 2023 0.7333 0 -0.22(-22.81%)
Mar 27, 2023 0.9900 0.9900 0.6800 0.9500 340 +0.28(+42.84%)
Mar 24, 2023 0.3439 0.9500 0.3439 0.6651 1,323 -0.33(-33.49%)
Mar 22, 2023 1.000 0 -0.59(-37.11%)
Mar 20, 2023 1.590 0 +0.29(+22.31%)
Mar 17, 2023 1.300 1.300 1.300 1.300 141 -0.30(-18.75%)
Mar 14, 2023 1.600 0 -0.10(-5.88%)
Mar 07, 2023 1.700 0 -0.02(-1.16%)
Mar 01, 2023 1.720 0 +0.01(+0.58%)
Feb 27, 2023 1.710 0 +0.01(+0.59%)
Feb 24, 2023 1.700 1.700 1.700 1.700 151 +0.05(+3.03%)
Feb 23, 2023 1.683 1.683 1.650 1.650 3,637 -0.12(-7.04%)
Feb 13, 2023 1.775 198 -0.11(-5.96%)
Feb 09, 2023 1.887 198 +0.12(+6.64%)
Feb 07, 2023 1.770 20 -0.13(-6.84%)
Feb 02, 2023 1.900 313 +0.00(+0.00%)
Jan 26, 2023 1.900 99 +0.05(+2.70%)
Jan 20, 2023 1.850 396 -0.10(-5.13%)
Jan 17, 2023 1.950 0 +0.15(+8.33%)
Jan 12, 2023 1.800 0 +0.00(+0.00%)
Jan 09, 2023 1.800 71 +0.00(+0.00%)
Jan 03, 2023 1.800 0 +0.01(+0.56%)
Dec 29, 2022 1.790 99 -0.20(-10.05%)
Dec 19, 2022 1.990 79 +0.11(+5.85%)
Dec 16, 2022 1.990 1.990 1.880 1.880 424 +0.13(+7.43%)
Dec 13, 2022 1.750 0 -0.25(-12.50%)
Dec 06, 2022 2.000 0 +0.00(+0.00%)
Dec 01, 2022 2.000 1 -0.15(-6.98%)
Nov 28, 2022 2.150 203 +0.30(+16.22%)
Nov 25, 2022 2.000 2.000 1.850 1.850 700 -0.34(-15.53%)
Nov 22, 2022 2.190 0 +0.00(+0.00%)
Nov 18, 2022 2.190 99 -0.01(-0.45%)
Nov 11, 2022 2.200 0 +0.41(+22.91%)
Nov 09, 2022 1.790 0 -0.21(-10.50%)
Nov 08, 2022 1.920 2.000 1.790 2.000 2,014 +0.00(+0.00%)
Nov 07, 2022 1.880 2.000 1.880 2.000 213 -0.04(-1.96%)
Nov 04, 2022 2.030 2.040 2.030 2.040 1,261 -0.31(-13.19%)
Nov 03, 2022 2.360 2.360 2.350 2.350 999 -0.23(-8.91%)
Nov 01, 2022 2.580 100 +0.55(+27.09%)
Oct 28, 2022 2.030 0 -0.19(-8.56%)
Oct 27, 2022 2.030 2.220 2.030 2.220 2,530 +0.20(+9.90%)
Oct 26, 2022 2.410 2.910 2.020 2.020 450 +0.01(+0.50%)
Oct 25, 2022 2.010 2.010 2.010 2.010 141 +0.02(+1.00%)
Oct 24, 2022 1.990 21 -0.22(-9.95%)
Oct 21, 2022 2.232 2.232 2.210 2.210 1,699 +0.00(+0.00%)
Oct 19, 2022 2.210 1 +0.00(+0.00%)
Oct 18, 2022 2.440 2.464 2.210 2.210 1,792 -0.17(-7.24%)
Oct 14, 2022 2.382 6 +0.12(+5.42%)
Oct 13, 2022 2.260 2.260 2.260 2.260 387 -0.18(-7.38%)
Oct 12, 2022 2.210 2.440 2.210 2.440 3,370 +0.19(+8.44%)
Oct 11, 2022 2.250 2.250 2.250 2.250 104 -0.22(-8.91%)
Oct 05, 2022 2.470 0 -0.02(-0.80%)
Oct 03, 2022 2.490 0 -0.26(-9.45%)
Sep 30, 2022 2.600 2.750 2.600 2.750 225 +0.15(+5.77%)
Sep 29, 2022 2.600 2.600 2.390 2.600 1,510 +0.39(+17.64%)
Sep 28, 2022 2.350 2.350 2.210 2.210 238 -0.29(-11.60%)
Sep 27, 2022 2.400 2.500 2.400 2.500 200 +0.00(+0.00%)
Sep 23, 2022 2.500 0 -0.37(-12.89%)
Sep 21, 2022 2.870 66 +1.11(+63.07%)
Sep 20, 2022 2.260 2.260 1.760 1.760 1,098 -1.23(-41.14%)
Sep 19, 2022 2.980 3.050 2.950 2.990 2,087 +0.70(+30.57%)
Sep 16, 2022 2.350 2.350 2.290 2.290 366 -0.52(-18.43%)
Sep 15, 2022 2.980 2.980 2.395 2.808 700 -0.18(-6.10%)
Sep 14, 2022 2.340 3.000 2.200 2.990 5,274 +0.99(+49.50%)
Sep 13, 2022 2.490 2.490 2.000 2.000 1,879 -0.50(-20.00%)
Sep 12, 2022 2.350 2.500 2.200 2.500 7,548 +0.15(+6.38%)
Sep 09, 2022 1.775 2.380 1.775 2.350 10,329 +0.60(+34.29%)
Sep 08, 2022 1.555 1.750 1.410 1.750 5,394 +0.15(+9.37%)
Sep 07, 2022 1.600 1.600 1.400 1.600 376 +0.00(+0.00%)
Sep 06, 2022 1.460 1.820 1.230 1.600 1,965 +0.37(+30.08%)
Sep 02, 2022 1.000 1.950 0.7666 1.230 8,279 +0.84(+214.58%)
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.