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: LQWD )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 16, 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 (%)
Sep 29, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Sep 28, 2023 0.3950 0.3950 0.3200 0.3950 6,733 -0.01(-1.25%)
Sep 26, 2023 0.4000 0 +0.01(+2.56%)
Sep 25, 2023 0.3900 0.3900 0.3900 0.3900 742 -0.01(-2.50%)
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 620 +0.02(+5.26%)
Sep 21, 2023 0.3650 0.3800 0.3650 0.3800 1,000 -0.01(-1.30%)
Sep 18, 2023 0.3850 0 +0.04(+10.00%)
Sep 15, 2023 0.3500 0.3500 0.3450 0.3500 27,011 +0.00(+0.00%)
Sep 14, 2023 0.3800 0.3800 0.3500 0.3500 32,500 -0.03(-6.67%)
Sep 12, 2023 0.3750 10 +0.01(+2.74%)
Sep 11, 2023 0.3950 0.3950 0.3650 0.3650 1,000 +0.00(+0.00%)
Sep 08, 2023 0.3650 0.3650 0.3650 0.3650 2,007 -0.04(-10.98%)
Sep 07, 2023 0.3900 0.4100 0.3900 0.4100 3,500 +0.02(+5.13%)
Sep 06, 2023 0.3850 0.3900 0.3850 0.3900 1,000 -0.02(-4.88%)
Sep 05, 2023 0.3900 0.4150 0.3800 0.4100 15,474 +0.00(+0.00%)
Aug 31, 2023 0.4100 0 +0.01(+2.50%)
Aug 30, 2023 0.4100 0.4100 0.4000 0.4000 24,000 -0.04(-10.11%)
Aug 28, 2023 0.4450 0 +0.01(+1.14%)
Aug 24, 2023 0.4400 100 +0.02(+4.76%)
Aug 22, 2023 0.4200 0 +0.01(+2.44%)
Aug 21, 2023 0.4500 0.4500 0.4100 0.4100 17,280 +0.01(+2.50%)
Aug 18, 2023 0.4500 0.4500 0.4000 0.4000 16,011 -0.05(-11.11%)
Aug 16, 2023 0.4500 9 -0.04(-8.16%)
Aug 15, 2023 0.4900 0.4900 0.4900 0.4900 1,500 -0.06(-10.91%)
Aug 10, 2023 0.5500 0 +0.00(+0.00%)
Aug 09, 2023 0.5700 0.5700 0.5500 0.5500 18,000 -0.03(-5.17%)
Aug 08, 2023 0.5900 0.5900 0.5800 0.5800 5,100 -0.02(-3.33%)
Aug 03, 2023 0.6000 0 +0.01(+1.69%)
Aug 02, 2023 0.4900 0.5900 0.4500 0.5900 12,460 +0.10(+20.41%)
Aug 01, 2023 0.4900 0.4900 0.4900 0.4900 10,510 -0.01(-2.00%)
Jul 28, 2023 0.5000 0 -0.01(-1.96%)
Jul 27, 2023 0.5300 0.5300 0.5100 0.5100 10,040 -0.04(-7.27%)
Jul 26, 2023 0.5500 0.5500 0.5500 0.5500 3,000 -0.04(-6.78%)
Jul 25, 2023 0.5600 0.5900 0.5400 0.5900 23,212 +0.02(+3.51%)
Jul 24, 2023 0.5900 0.5900 0.5700 0.5700 13,000 -0.02(-3.39%)
Jul 21, 2023 0.6300 0.6300 0.5900 0.5900 10,010 -0.06(-9.23%)
Jul 20, 2023 0.6500 0.6500 0.6500 0.6500 2,500 +0.04(+6.56%)
Jul 19, 2023 0.6100 0.6500 0.6100 0.6100 18,000 -0.04(-6.15%)
Jul 14, 2023 0.6500 204 +0.02(+3.17%)
Jul 13, 2023 0.5900 0.6300 0.5900 0.6300 26,000 +0.03(+5.00%)
Jul 12, 2023 0.6000 0.6000 0.5700 0.6000 15,000 +0.00(+0.00%)
Jul 11, 2023 0.6100 0.6100 0.5900 0.6000 10,600 -0.01(-1.64%)
Jul 10, 2023 0.6800 0.6800 0.6100 0.6100 10,500 -0.02(-3.17%)
Jul 07, 2023 0.6400 0.6800 0.6300 0.6300 6,500 -0.02(-3.08%)
Jul 06, 2023 0.7000 0.7000 0.6500 0.6500 7,000 +0.00(+0.00%)
Jul 05, 2023 0.6000 0.6500 0.6000 0.6500 11,590 +0.05(+8.33%)
Jul 04, 2023 0.6100 0.6500 0.6000 0.6000 77,150 -0.01(-1.64%)
Jun 30, 2023 0.6100 0 -0.03(-4.69%)
Jun 29, 2023 0.7300 0.7300 0.6200 0.6400 18,500 -0.02(-3.03%)
Jun 28, 2023 0.6600 0.6600 0.6500 0.6600 7,000 -0.11(-14.29%)
Jun 27, 2023 0.7500 0.7700 0.7300 0.7700 34,505 +0.07(+10.00%)
Jun 26, 2023 0.6200 0.7000 0.6200 0.7000 44,452 +0.07(+11.11%)
Jun 23, 2023 0.6800 0.6800 0.6300 0.6300 1,714 +0.01(+1.61%)
Jun 22, 2023 0.7900 0.7900 0.6200 0.6200 29,500 -0.07(-10.14%)
Jun 21, 2023 0.6000 0.7200 0.6000 0.6900 43,206 +0.09(+15.00%)
Jun 20, 2023 0.6300 0.6300 0.5900 0.6000 29,349 -0.03(-4.76%)
Jun 19, 2023 0.6300 0.6300 0.6300 0.6300 923 +0.01(+1.61%)
Jun 16, 2023 0.6200 0.6600 0.6200 0.6200 21,000 +0.00(+0.00%)
Jun 15, 2023 0.6200 0.6200 0.6200 0.6200 2,000 -0.14(-18.42%)
May 05, 2023 0.7600 0 +0.04(+5.56%)
May 04, 2023 0.7000 0.7200 0.6800 0.7200 69,300 +0.02(+2.86%)
May 03, 2023 0.7700 0.7700 0.7000 0.7000 30,011 -0.20(-22.22%)
May 02, 2023 0.8400 0.9500 0.8400 0.9000 72,040 +0.13(+16.88%)
May 01, 2023 0.7800 0.7800 0.7700 0.7700 7,039 -0.15(-16.30%)
Apr 28, 2023 0.8300 0.9200 0.8300 0.9200 3,500 +0.02(+2.22%)
Apr 27, 2023 0.8800 0.9000 0.8600 0.9000 43,768 +0.02(+2.27%)
Apr 26, 2023 0.8800 0.8800 0.8800 0.8800 700 -0.01(-1.12%)
Apr 20, 2023 0.8900 0 -0.01(-1.11%)
Apr 18, 2023 0.9000 6 +0.00(+0.00%)
Apr 13, 2023 0.9000 0 +0.04(+4.65%)
Apr 12, 2023 0.8600 0.8600 0.8600 0.8600 9,500 -0.03(-3.37%)
Apr 11, 2023 0.8100 0.9000 0.8100 0.8900 91,500 +0.08(+9.88%)
Apr 10, 2023 0.7700 0.8100 0.7700 0.8100 23,500 +0.04(+5.19%)
Apr 05, 2023 0.7700 0 -0.02(-2.53%)
Apr 04, 2023 0.7900 0.7900 0.7900 0.7900 1,200 -0.01(-1.25%)
Apr 03, 2023 0.8000 0.8000 0.8000 0.8000 7,500 -0.04(-4.76%)
Mar 31, 2023 0.8400 0.8400 0.8400 0.8400 1,750 +0.01(+1.20%)
Mar 30, 2023 0.8200 0.8300 0.8200 0.8300 1,769 -0.06(-6.74%)
Mar 28, 2023 0.8900 120 -0.01(-1.11%)
Mar 24, 2023 0.9000 212 +0.18(+25.00%)
Mar 23, 2023 0.8100 0.8100 0.7200 0.7200 4,250 -0.09(-11.11%)
Mar 21, 2023 0.8100 0 -0.09(-10.00%)
Mar 20, 2023 0.7900 0.9000 0.7900 0.9000 19,036 +0.15(+20.00%)
Mar 17, 2023 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.14%)
Mar 16, 2023 0.7000 0.7000 0.7000 0.7000 1,750 -0.12(-14.63%)
Mar 13, 2023 0.8200 10 +0.02(+2.50%)
Mar 10, 2023 0.8000 0.8000 0.8000 0.8000 1,500 -0.06(-6.98%)
Mar 09, 2023 0.8000 0.8600 0.8000 0.8600 1,000 -0.03(-3.37%)
Mar 06, 2023 0.8900 0 +0.00(+0.00%)
Mar 03, 2023 0.8900 0.8900 0.8900 0.8900 1,000 +0.04(+4.71%)
Mar 01, 2023 0.8500 200 +0.00(+0.00%)
Feb 28, 2023 0.8800 0.8800 0.8000 0.8500 2,000 +0.05(+6.25%)
Feb 27, 2023 0.8000 0.8000 0.8000 0.8000 800 -0.09(-10.11%)
Feb 24, 2023 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Feb 16, 2023 0.9000 0 +0.00(+0.00%)
Feb 15, 2023 0.8100 0.9000 0.8000 0.9000 10,500 -0.04(-4.26%)
Feb 14, 2023 0.9400 0.9400 0.9400 0.9400 800 +0.08(+9.30%)
Feb 10, 2023 0.8600 0 -0.04(-4.44%)
Feb 09, 2023 0.9400 0.9400 0.9000 0.9000 1,000 +0.00(+0.00%)
Feb 08, 2023 0.8500 0.9000 0.8500 0.9000 20,401 +0.04(+4.65%)
Feb 07, 2023 0.8600 0.9500 0.8600 0.8600 16,000 +0.02(+2.38%)
Feb 06, 2023 1.000 1.000 0.8400 0.8400 12,000 +0.00(+0.00%)
Feb 03, 2023 0.8900 0.8900 0.8400 0.8400 24,200 -0.04(-4.55%)
Feb 02, 2023 0.9000 0.9000 0.8800 0.8800 4,500 -0.12(-12.00%)
Feb 01, 2023 0.8800 1.000 0.8800 1.000 1,300 +0.12(+13.64%)
Jan 31, 2023 0.9000 0.9000 0.8800 0.8800 4,267 -0.10(-10.20%)
Jan 27, 2023 0.9800 100 -0.02(-2.00%)
Jan 26, 2023 1.000 1.010 1.000 1.000 23,600 +0.06(+6.38%)
Jan 25, 2023 0.8900 0.9400 0.8200 0.9400 9,500 -0.05(-5.05%)
Jan 24, 2023 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Jan 23, 2023 0.9900 0.9900 0.8900 0.9900 20,000 +0.02(+2.06%)
Jan 20, 2023 0.9500 0.9700 0.8600 0.9700 18,300 +0.02(+2.11%)
Jan 18, 2023 0.9500 170 +0.08(+9.20%)
Jan 17, 2023 0.8800 0.8800 0.8500 0.8700 10,150 +0.03(+3.57%)
Jan 16, 2023 0.8400 0.8400 0.8400 0.8400 2,824 +0.06(+7.69%)
Jan 13, 2023 1.030 1.030 0.7700 0.7800 7,606 +0.13(+20.00%)
Jan 12, 2023 0.5400 0.6500 0.5400 0.6500 14,800 +0.15(+30.00%)
Jan 11, 2023 0.5000 0.5000 0.5000 0.5000 5,200 -0.03(-5.66%)
Jan 10, 2023 0.4550 0.5300 0.4550 0.5300 18,695 +0.08(+16.48%)
Jan 09, 2023 0.4500 0.4550 0.4100 0.4550 10,500 +0.00(+0.00%)
Jan 06, 2023 0.4500 0.4550 0.4500 0.4550 5,372 +0.00(+0.00%)
Jan 05, 2023 0.4500 0.4550 0.4450 0.4550 116,603 -0.08(-14.15%)
Jan 04, 2023 0.5200 0.5300 0.5200 0.5300 4,118 +0.00(+0.00%)
Dec 30, 2022 0.5300 0.5300 500 +0.08(+16.48%)
Dec 29, 2022 0.4750 0.4750 0.4550 0.4550 3,813 +0.01(+1.11%)
Dec 28, 2022 0.4500 0.4550 0.4500 0.4500 11,310 -0.06(-11.76%)
Dec 20, 2022 0.5100 0 +0.06(+13.33%)
Dec 19, 2022 0.4500 0.4500 0.4500 0.4500 16,300 -0.02(-4.26%)
Dec 16, 2022 0.4700 0.4700 0.4700 0.4700 3,010 -0.03(-6.00%)
Dec 15, 2022 0.4700 0.5000 0.4500 0.5000 14,500 +0.03(+6.38%)
Dec 14, 2022 0.4700 0.4700 0.4700 0.4700 1,089 -0.07(-12.96%)
Dec 13, 2022 0.4900 0.5400 0.4500 0.5400 11,025 +0.05(+10.20%)
Dec 12, 2022 0.4500 0.4900 0.4500 0.4900 12,705 +0.08(+18.07%)
Dec 09, 2022 0.4600 0.4600 0.4150 0.4150 8,181 -0.05(-11.70%)
Dec 08, 2022 0.4700 0.4700 0.4700 0.4700 1,400 +0.00(+1.08%)
Dec 07, 2022 0.4500 0.4650 0.4500 0.4650 7,666 +0.02(+4.49%)
Dec 06, 2022 0.4500 0.4500 0.4450 0.4450 2,953 -0.04(-8.25%)
Dec 05, 2022 0.4650 0.4850 0.4600 0.4850 16,900 +0.02(+5.43%)
Dec 01, 2022 0.4600 423 -0.02(-4.17%)
Nov 30, 2022 0.4600 0.4800 0.4600 0.4800 3,500 +0.03(+6.67%)
Nov 29, 2022 0.4500 0.4500 0.4500 0.4500 599 +0.01(+2.27%)
Nov 28, 2022 0.4450 0.4450 0.4400 0.4400 2,003 -0.01(-2.22%)
Nov 24, 2022 0.4500 0 +0.04(+8.43%)
Nov 23, 2022 0.4350 0.4450 0.4150 0.4150 6,302 +0.01(+3.75%)
Nov 22, 2022 0.4150 0.4150 0.4000 0.4000 5,612 -0.05(-11.11%)
Nov 21, 2022 0.4600 0.4600 0.4500 0.4500 6,279 -0.02(-4.26%)
Nov 17, 2022 0.4700 37 -0.04(-7.84%)
Nov 16, 2022 0.4900 0.5500 0.4900 0.5100 10,012 +0.06(+13.33%)
Nov 15, 2022 0.4300 0.5200 0.4300 0.4500 12,800 +0.41(+1025.00%)
Nov 11, 2022 0.0400 0 -0.01(-20.00%)
Nov 10, 2022 0.0500 0.0550 0.0500 0.0500 216,190 -0.00(-9.09%)
Nov 09, 2022 0.0550 0.0600 0.0550 0.0550 324,500 +0.00(+0.00%)
Nov 08, 2022 0.0750 0.0750 0.0550 0.0550 961,550 -0.03(-38.89%)
Nov 07, 2022 0.1000 0.1000 0.0850 0.0900 67,500 -0.01(-10.00%)
Nov 04, 2022 0.0900 0.1000 0.0900 0.1000 120,200 +0.01(+11.11%)
Nov 03, 2022 0.0850 0.0900 0.0850 0.0900 60,045 -0.01(-5.26%)
Nov 02, 2022 0.0750 0.0950 0.0750 0.0950 147,196 +0.02(+26.67%)
Nov 01, 2022 0.0800 0.0800 0.0750 0.0750 117,000 -0.01(-6.25%)
Oct 31, 2022 0.0800 0.0800 0.0800 0.0800 30,010 +0.00(+0.00%)
Oct 28, 2022 0.0800 0.0800 0.0800 0.0800 65,750 +0.00(+0.00%)
Oct 27, 2022 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Oct 26, 2022 0.0800 0.0800 0.0750 0.0800 128,450 +0.01(+6.67%)
Oct 25, 2022 0.0700 0.0750 0.0650 0.0750 162,337 +0.00(+7.14%)
Oct 24, 2022 0.0700 0.0700 0.0650 0.0700 95,041 -0.01(-12.50%)
Oct 21, 2022 0.0700 0.0800 0.0700 0.0800 115,899 +0.01(+6.67%)
Oct 18, 2022 0.0750 0 +0.00(+0.00%)
Oct 17, 2022 0.0750 0.0750 0.0700 0.0750 151,000 +0.00(+7.14%)
Oct 14, 2022 0.0700 0.0700 0.0700 0.0700 261,000 +0.00(+0.00%)
Oct 13, 2022 0.0650 0.0700 0.0650 0.0700 67,880 +0.00(+0.00%)
Oct 12, 2022 0.0700 0.0700 0.0700 0.0700 10,450 +0.00(+0.00%)
Oct 11, 2022 0.0700 0.0700 0.0700 0.0700 60,008 +0.00(+0.00%)
Oct 06, 2022 0.0700 0 +0.00(+0.00%)
Oct 05, 2022 0.0850 0.0850 0.0700 0.0700 134,514 -0.01(-17.65%)
Oct 04, 2022 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+13.33%)
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.