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: LGCFF )

1.230 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM 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 31, 2024 1.270 1.300 1.230 1.230 15,815 +0.00(+0.00%)
May 29, 2024 1.230 1,005 -0.03(-2.28%)
May 28, 2024 1.280 1.280 1.255 1.259 2,760 +0.06(+4.89%)
May 24, 2024 1.200 1.200 1.200 1.200 3,100 -0.03(-2.44%)
May 23, 2024 1.220 1.230 1.190 1.230 7,023 -0.04(-3.15%)
May 22, 2024 1.290 1.340 1.260 1.270 14,905 -0.04(-3.05%)
May 21, 2024 1.310 1.310 1.302 1.310 12,206 +0.00(+0.00%)
May 20, 2024 1.310 1.310 1.310 1.310 1,500 +0.03(+2.34%)
May 17, 2024 1.240 1.310 1.240 1.280 8,500 +0.04(+2.99%)
May 16, 2024 1.240 1.260 1.240 1.243 5,600 +0.01(+1.04%)
May 15, 2024 1.225 1.230 1.225 1.230 6,000 +0.01(+0.82%)
May 14, 2024 1.240 1.241 1.220 1.220 15,800 +0.01(+0.83%)
May 13, 2024 1.190 1.210 1.180 1.210 3,150 +0.03(+2.54%)
May 10, 2024 1.129 1.200 1.129 1.180 4,426 -0.01(-0.42%)
May 09, 2024 1.185 1.190 1.170 1.185 12,230 +0.02(+2.02%)
May 08, 2024 1.140 1.170 1.140 1.161 16,826 +0.04(+3.71%)
May 06, 2024 1.120 0 +0.03(+2.75%)
May 03, 2024 1.075 1.090 1.035 1.090 3,050 +0.09(+9.00%)
May 02, 2024 1.000 1.000 1.000 1.000 2,503 -0.03(-2.91%)
May 01, 2024 1.030 1.050 1.030 1.030 2,695 -0.00(-0.48%)
Apr 30, 2024 1.030 1.035 1.030 1.035 490 -0.07(-5.91%)
Apr 23, 2024 1.100 0 +0.01(+0.92%)
Apr 22, 2024 1.150 1.150 1.090 1.090 13,069 -0.07(-6.03%)
Apr 18, 2024 1.160 0 +0.06(+5.45%)
Apr 17, 2024 1.100 1.100 1.100 1.100 423 +0.00(+0.00%)
Apr 16, 2024 1.040 1.100 1.040 1.100 1,075 -0.00(-0.45%)
Apr 15, 2024 1.200 1.200 1.105 1.105 2,330 -0.06(-5.56%)
Apr 12, 2024 1.200 1.200 1.170 1.170 13,121 -0.03(-2.50%)
Apr 11, 2024 1.170 1.200 1.170 1.200 25,744 +0.00(+0.00%)
Apr 10, 2024 1.130 1.200 1.130 1.200 12,058 +0.04(+3.45%)
Apr 09, 2024 1.190 1.200 1.140 1.160 24,590 +0.08(+7.41%)
Apr 08, 2024 1.080 1.080 1.080 1.080 1,424 -0.04(-3.57%)
Apr 05, 2024 1.105 1.120 1.105 1.120 2,392 +0.02(+1.82%)
Apr 04, 2024 1.180 1.180 1.050 1.100 25,015 +0.01(+0.46%)
Apr 03, 2024 1.095 1.130 1.095 1.095 11,694 +0.01(+0.92%)
Apr 02, 2024 1.180 1.180 1.085 1.085 2,100 +0.00(+0.46%)
Apr 01, 2024 1.120 1.180 1.070 1.080 7,200 +0.01(+0.65%)
Mar 28, 2024 1.024 1.073 0.9785 1.073 9,300 +0.03(+3.17%)
Mar 26, 2024 1.040 10 +0.00(+0.00%)
Mar 25, 2024 0.9926 1.111 0.9529 1.040 32,640 +0.04(+4.00%)
Mar 22, 2024 1.000 1.000 1.000 1.000 2,000 -0.02(-1.96%)
Mar 21, 2024 1.020 1.020 1.020 1.020 1,000 +0.05(+5.63%)
Mar 20, 2024 0.8750 0.9806 0.8750 0.9656 7,855 +0.16(+19.83%)
Mar 19, 2024 0.8900 0.8900 0.8058 0.8058 6,905 -0.09(-9.85%)
Mar 18, 2024 0.8938 0.8938 0.8938 0.8938 1,025 -0.05(-5.41%)
Mar 14, 2024 0.9449 50 +0.01(+1.60%)
Mar 13, 2024 0.9499 0.9499 0.8901 0.9300 4,137 +0.05(+5.68%)
Mar 12, 2024 0.8800 0.8800 0.8550 0.8800 1,400 +0.00(+0.00%)
Mar 11, 2024 0.8190 0.8925 0.8190 0.8800 5,500 +0.08(+9.90%)
Mar 08, 2024 0.7144 0.8007 0.7144 0.8007 16,300 +0.04(+4.67%)
Mar 07, 2024 0.7488 0.7650 0.7488 0.7650 1,000 -0.01(-1.38%)
Mar 06, 2024 0.6887 0.7757 0.6887 0.7757 16,500 +0.14(+22.64%)
Mar 05, 2024 0.6000 0.6325 0.6000 0.6325 8,000 +0.03(+4.98%)
Mar 04, 2024 0.6126 0.6126 0.6000 0.6025 6,709 -0.01(-1.16%)
Mar 01, 2024 0.5591 0.6226 0.5591 0.6096 12,402 +0.03(+4.69%)
Feb 29, 2024 0.7499 0.7625 0.5649 0.5823 245,944 -0.16(-21.21%)
Feb 28, 2024 0.7391 0.7391 0.7391 0.7391 2,874 +0.01(+1.68%)
Feb 27, 2024 0.7200 0.7280 0.7200 0.7269 8,373 -0.06(-7.34%)
Feb 26, 2024 0.7845 0.7875 0.7845 0.7845 6,000 +0.01(+0.68%)
Feb 23, 2024 0.8000 0.8000 0.7792 0.7792 8,155 -0.03(-3.20%)
Feb 22, 2024 0.8050 0.8050 0.8050 0.8050 1,601 +0.02(+2.77%)
Feb 21, 2024 0.7833 0.7833 0.7833 0.7833 270 +0.05(+7.45%)
Feb 14, 2024 0.7290 0 -0.00(-0.14%)
Feb 13, 2024 0.6995 0.7300 0.6995 0.7300 1,600 -0.01(-1.80%)
Feb 12, 2024 0.7670 0.7670 0.7434 0.7434 5,990 -0.01(-1.54%)
Feb 09, 2024 0.7550 0.7550 0.7550 0.7550 10,000 -0.04(-5.39%)
Feb 07, 2024 0.7980 0 +0.03(+4.31%)
Feb 06, 2024 0.8500 0.8500 0.7650 0.7650 50,250 -0.06(-6.90%)
Feb 05, 2024 0.8500 0.8500 0.8217 0.8217 10,614 +0.02(+2.75%)
Feb 02, 2024 0.8231 0.8231 0.7943 0.7997 6,790 -0.04(-4.36%)
Feb 01, 2024 0.8066 0.8362 0.8066 0.8362 986 -0.06(-6.42%)
Jan 31, 2024 0.8977 0.9525 0.8936 0.8936 14,233 +0.01(+1.55%)
Jan 30, 2024 0.8420 0.8800 0.8359 0.8800 1,956 +0.12(+15.50%)
Jan 29, 2024 0.7600 0.7619 0.7600 0.7619 15,000 -0.06(-7.29%)
Jan 26, 2024 0.8050 0.8218 0.8050 0.8218 11,700 +0.00(+0.22%)
Jan 25, 2024 0.8300 0.8300 0.8000 0.8200 12,400 +0.01(+1.45%)
Jan 24, 2024 0.8400 0.8451 0.8083 0.8083 5,609 -0.01(-1.55%)
Jan 23, 2024 0.7425 0.8210 0.7425 0.8210 8,100 +0.14(+21.22%)
Jan 22, 2024 0.7200 0.7200 0.6773 0.6773 4,000 -0.02(-2.52%)
Jan 19, 2024 0.6948 0.6948 0.6948 0.6948 8,000 -0.01(-1.40%)
Jan 18, 2024 0.7047 0.7047 0.7047 0.7047 1,100 +0.01(+1.84%)
Jan 17, 2024 0.6800 0.6920 0.6730 0.6920 16,500 +0.01(+1.27%)
Jan 16, 2024 0.6750 0.6833 0.6700 0.6833 4,000 -0.02(-2.22%)
Jan 12, 2024 0.7127 0.7264 0.6988 0.6988 8,900 -0.01(-1.88%)
Jan 09, 2024 0.7122 60 +0.02(+3.34%)
Jan 08, 2024 0.6800 0.6892 0.6800 0.6892 3,151 +0.01(+1.47%)
Jan 05, 2024 0.6810 0.6810 0.6760 0.6792 8,600 -0.01(-0.93%)
Jan 04, 2024 0.6859 0.6859 0.6810 0.6856 3,165 +0.00(+0.68%)
Jan 03, 2024 0.6973 0.7145 0.6810 0.6810 27,385 -0.04(-5.29%)
Jan 02, 2024 0.6950 0.7190 0.6890 0.7190 13,600 -0.01(-0.84%)
Dec 29, 2023 0.6947 0.7251 0.6807 0.7251 25,290 +0.01(+1.46%)
Dec 28, 2023 0.7147 0.7147 0.7147 0.7147 1,500 +0.00(+0.38%)
Dec 27, 2023 0.7323 0.7530 0.7120 0.7120 2,310 +0.02(+2.24%)
Dec 22, 2023 0.6964 0 +0.01(+1.60%)
Dec 21, 2023 0.6854 0.6854 0.6854 0.6854 1,000 +0.01(+0.82%)
Dec 20, 2023 0.6980 0.7015 0.6798 0.6798 10,289 -0.04(-5.16%)
Dec 18, 2023 0.7168 112 +0.02(+2.77%)
Dec 15, 2023 0.7023 0.7023 0.6975 0.6975 1,700 +0.01(+1.23%)
Dec 14, 2023 0.6887 0.6890 0.6725 0.6890 14,500 +0.03(+4.90%)
Dec 13, 2023 0.6425 0.6568 0.6000 0.6568 4,252 +0.05(+7.46%)
Dec 12, 2023 0.6174 0.6174 0.5940 0.6112 11,600 -0.07(-10.29%)
Dec 11, 2023 0.6958 0.6958 0.6813 0.6813 1,703 -0.02(-2.67%)
Dec 08, 2023 0.7038 0.7038 0.6800 0.7000 15,228 +0.01(+1.45%)
Dec 07, 2023 0.6884 0.7210 0.6884 0.6900 16,150 -0.04(-5.48%)
Dec 06, 2023 0.7191 0.7300 0.7191 0.7300 2,406 -0.03(-3.85%)
Dec 04, 2023 0.7592 67 -0.00(-0.13%)
Dec 01, 2023 0.7500 0.7663 0.7500 0.7602 10,500 +0.02(+3.19%)
Nov 30, 2023 0.7127 0.7367 0.7127 0.7367 7,864 +0.02(+3.11%)
Nov 29, 2023 0.6906 0.7159 0.6851 0.7145 23,200 +0.02(+2.58%)
Nov 28, 2023 0.6105 0.6965 0.5953 0.6965 26,841 +0.05(+8.14%)
Nov 27, 2023 0.8079 0.8079 0.6441 0.6441 16,250 -0.10(-12.98%)
Nov 24, 2023 0.7402 0.7402 0.7402 0.7402 320 -0.04(-5.10%)
Nov 22, 2023 0.7800 0.7800 0.7800 0.7800 4,514 +0.05(+6.66%)
Nov 21, 2023 0.7313 0.7313 0.7313 0.7313 3,300 -0.07(-9.06%)
Nov 20, 2023 0.7595 0.8042 0.7595 0.8042 4,700 +0.04(+4.96%)
Nov 17, 2023 0.7593 0.7749 0.6868 0.7662 2,515 -0.05(-6.31%)
Nov 16, 2023 0.7651 0.8178 0.7593 0.8178 3,100 -0.03(-3.01%)
Nov 15, 2023 0.8432 0.8432 0.8432 0.8432 1,200 +0.05(+6.44%)
Nov 14, 2023 0.7739 0.8393 0.7739 0.7922 18,925 +0.03(+3.73%)
Nov 13, 2023 0.8000 0.8000 0.7637 0.7637 2,875 -0.04(-4.54%)
Nov 10, 2023 0.8247 0.8247 0.8000 0.8000 3,300 -0.04(-4.20%)
Nov 09, 2023 0.8690 0.8690 0.8351 0.8351 1,400 +0.03(+3.61%)
Nov 08, 2023 0.8500 0.8500 0.8060 0.8060 16,700 +0.02(+2.03%)
Nov 07, 2023 0.7000 0.8200 0.7000 0.7900 114,870 +0.08(+10.57%)
Nov 06, 2023 0.7949 0.7949 0.7145 0.7145 5,909 -0.10(-11.76%)
Nov 03, 2023 0.9355 0.9546 0.8097 0.8097 37,725 -0.14(-14.99%)
Nov 02, 2023 0.9675 0.9675 0.9525 0.9525 1,600 +0.02(+2.06%)
Nov 01, 2023 0.9333 0.9333 0.9333 0.9333 4,250 +0.04(+3.92%)
Oct 31, 2023 0.9500 0.9500 0.8981 0.8981 1,970 -0.06(-6.45%)
Oct 30, 2023 0.9900 0.9900 0.9514 0.9600 6,700 -0.04(-4.00%)
Oct 27, 2023 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Oct 26, 2023 1.050 1.050 0.9900 1.000 21,100 -0.08(-7.68%)
Oct 25, 2023 1.180 1.190 1.032 1.083 33,410 +0.07(+7.25%)
Oct 24, 2023 1.010 1.190 0.9900 1.010 35,925 +0.00(+0.00%)
Oct 23, 2023 1.020 1.020 1.010 1.010 2,800 +0.01(+1.00%)
Oct 20, 2023 1.010 1.020 0.9900 1.000 19,855 +0.02(+2.21%)
Oct 19, 2023 0.9668 0.9784 0.9668 0.9784 4,844 +0.06(+6.11%)
Oct 13, 2023 0.9221 0 -0.00(-0.05%)
Oct 12, 2023 0.9226 0.9226 0.9226 0.9226 1,000 -0.08(-7.74%)
Oct 10, 2023 1.000 14 -0.12(-11.11%)
Oct 09, 2023 1.195 1.200 0.7001 1.125 3,377 +0.04(+4.17%)
Oct 06, 2023 1.080 1.080 1.080 1.080 107 -0.02(-1.82%)
Oct 05, 2023 1.160 1.160 1.090 1.100 20,840 -0.03(-2.65%)
Oct 04, 2023 1.190 1.190 1.130 1.130 1,251 +0.00(+0.00%)
Oct 03, 2023 1.240 1.280 1.130 1.130 22,887 -0.08(-6.61%)
Oct 02, 2023 1.270 1.270 1.210 1.210 1,875 -0.07(-5.84%)
Sep 29, 2023 1.180 1.285 1.130 1.285 22,795 +0.10(+8.90%)
Sep 28, 2023 1.150 1.180 1.150 1.180 200 +0.05(+4.42%)
Sep 27, 2023 1.020 1.210 1.020 1.130 43,070 +0.09(+8.65%)
Sep 26, 2023 1.040 1.040 1.015 1.040 37,030 +0.02(+1.96%)
Sep 25, 2023 1.020 1.020 1.020 1.020 10,365 +0.03(+3.46%)
Sep 22, 2023 1.024 1.024 0.9859 0.9859 1,540 -0.02(-2.32%)
Sep 21, 2023 1.040 1.065 0.9614 1.009 7,565 -0.07(-6.29%)
Sep 20, 2023 1.000 1.077 1.000 1.077 1,050 -0.04(-3.84%)
Sep 19, 2023 1.158 1.201 1.120 1.120 7,620 -0.02(-1.75%)
Sep 15, 2023 1.140 1,300 -0.06(-5.00%)
Sep 14, 2023 1.180 1.200 1.097 1.200 4,751 +0.00(+0.00%)
Sep 13, 2023 1.275 1.296 1.200 1.200 7,401 -0.08(-6.25%)
Sep 12, 2023 1.210 1.290 1.210 1.280 11,520 +0.16(+14.29%)
Sep 11, 2023 1.120 1.180 1.116 1.120 4,385 +0.00(+0.00%)
Sep 08, 2023 1.256 1.260 1.110 1.120 47,805 -0.09(-7.44%)
Sep 07, 2023 1.150 1.220 1.110 1.210 11,800 +0.06(+5.22%)
Sep 06, 2023 1.070 1.230 0.9594 1.150 28,670 +0.08(+7.48%)
Sep 05, 2023 0.8589 1.100 0.8589 1.070 52,047 +0.19(+21.30%)
Sep 01, 2023 0.8658 0.9694 0.8500 0.8821 14,593 +0.10(+13.09%)
Aug 31, 2023 0.9500 0.9950 0.7800 0.7800 138,176 -0.19(-19.91%)
Aug 30, 2023 0.7076 1.025 0.6285 0.9739 199,508 +0.40(+70.83%)
Aug 29, 2023 0.4000 0.7509 0.3780 0.5701 312,042 +0.31(+120.12%)
Aug 25, 2023 0.2590 0 +0.08(+42.31%)
Aug 24, 2023 0.1820 0.1820 0.1820 0.1820 1,600 -0.03(-13.33%)
Aug 11, 2023 0.2100 0 +0.04(+20.07%)
Aug 10, 2023 0.2100 0.2108 0.1749 0.1749 7,900 -0.06(-26.20%)
Aug 08, 2023 0.2370 1,000 +0.09(+57.89%)
Aug 07, 2023 0.2485 0.3554 0.1501 0.1501 4,004 -0.02(-11.71%)
Aug 02, 2023 0.1700 80 -0.04(-18.07%)
Jul 31, 2023 0.2075 0 +0.05(+28.80%)
Jul 18, 2023 0.1611 0 -0.02(-11.39%)
Jul 13, 2023 0.1818 100 -0.00(-0.05%)
Jul 11, 2023 0.1819 0 -0.01(-4.56%)
Jun 28, 2023 0.1906 5,501 -0.04(-16.44%)
Jun 26, 2023 0.2281 0 +0.04(+20.88%)
Jun 21, 2023 0.1887 0 +0.01(+5.30%)
Jun 15, 2023 0.1792 0 +0.00(+0.84%)
Jun 12, 2023 0.1777 0 -0.01(-4.26%)
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.