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 )

0.6500 -0.0500 (-7.14%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 10, 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 30, 2021 0.4150 0.4150 0.4000 0.4000 35,793 +0.00(+0.00%)
Sep 29, 2021 0.4200 0.4200 0.4000 0.4000 21,538 -0.03(-6.98%)
Sep 28, 2021 0.4300 0.4300 0.4200 0.4300 28,714 +0.00(+0.00%)
Sep 27, 2021 0.4400 0.4400 0.4200 0.4300 175,500 +0.03(+7.50%)
Sep 24, 2021 0.4300 0.4350 0.3900 0.4000 15,672 -0.03(-6.98%)
Sep 23, 2021 0.4250 0.4300 0.4000 0.4300 30,728 +0.01(+1.18%)
Sep 22, 2021 0.3950 0.4250 0.3700 0.4250 60,772 +0.03(+8.97%)
Sep 21, 2021 0.3800 0.4250 0.3800 0.3900 80,774 +0.02(+4.00%)
Sep 20, 2021 0.4100 0.4100 0.3350 0.3750 302,057 -0.04(-9.64%)
Sep 17, 2021 0.4100 0.4200 0.3950 0.4150 82,510 +0.01(+1.22%)
Sep 16, 2021 0.4050 0.4100 0.3950 0.4100 42,814 +0.01(+2.50%)
Sep 15, 2021 0.4450 0.4450 0.4050 0.4000 64,400 -0.04(-10.11%)
Sep 14, 2021 0.4600 0.4600 0.4400 0.4450 15,330 -0.04(-8.25%)
Sep 13, 2021 0.5000 0.5000 0.4500 0.4850 15,808 -0.02(-3.00%)
Sep 10, 2021 0.4300 0.5000 0.4300 0.5000 140,150 +0.08(+19.05%)
Sep 09, 2021 0.4600 0.4700 0.4200 0.4200 88,337 -0.01(-2.33%)
Sep 08, 2021 0.4750 0.4900 0.4300 0.4300 186,958 -0.06(-12.24%)
Sep 07, 2021 0.5300 0.5800 0.4750 0.4900 90,225 +0.01(+2.08%)
Sep 03, 2021 0.4800 0.4800 0.4800 0 -0.05(-9.43%)
Sep 02, 2021 0.5000 0.5400 0.5000 0.5300 59,167 +0.04(+8.16%)
Sep 01, 2021 0.5000 0.5000 0.4900 0.4900 89,463 +0.00(+0.00%)
Aug 31, 2021 0.5000 0.5000 0.4850 0.4900 4,716 +0.00(+0.00%)
Aug 30, 2021 0.4900 0.4900 0.4650 0.4900 16,296 +0.00(+0.00%)
Aug 27, 2021 0.4700 0.4900 0.4500 0.4900 6,000 +0.02(+4.26%)
Aug 26, 2021 0.4900 0.4900 0.4700 0.4700 3,470 -0.03(-6.00%)
Aug 25, 2021 0.4550 0.5000 0.4550 0.5000 3,832 +0.01(+2.04%)
Aug 24, 2021 0.5000 0.5000 0.4900 0.4900 18,468 -0.01(-2.00%)
Aug 23, 2021 0.5000 0.5000 0.4900 0.5000 41,596 +0.00(+0.00%)
Aug 20, 2021 0.5000 0.5000 0.4750 0.5000 19,625 -0.01(-1.96%)
Aug 19, 2021 0.5100 0.5100 0.5100 0.5100 14,000 +0.01(+2.00%)
Aug 18, 2021 0.5000 0.5000 0.5000 0.5000 2,748 +0.00(+0.00%)
Aug 17, 2021 0.5000 0.5000 0.5000 0.5000 13,550 -0.01(-1.96%)
Aug 16, 2021 0.5100 0.5100 0.5100 0.5100 9,200 +0.01(+2.00%)
Aug 13, 2021 0.5000 0.5000 0.5000 0.5000 4,000 +0.03(+6.38%)
Aug 12, 2021 0.5000 0.5100 0.4700 0.4700 39,446 -0.04(-7.84%)
Aug 11, 2021 0.4700 0.5200 0.4650 0.5100 98,590 +0.04(+9.68%)
Aug 10, 2021 0.4500 0.4650 0.4500 0.4650 10,500 +0.04(+8.14%)
Aug 09, 2021 0.4300 0.4750 0.4300 0.4300 21,500 +0.01(+2.38%)
Aug 06, 2021 0.4200 0.4200 0.4000 0.4200 56,885 +0.00(+0.00%)
Aug 05, 2021 0.4850 0.4850 0.4100 0.4200 16,500 +0.01(+3.70%)
Aug 04, 2021 0.4500 0.4500 0.4000 0.4050 138,229 -0.05(-10.99%)
Aug 03, 2021 0.4600 0.4600 0.4550 0.4550 6,600 -0.01(-3.19%)
Jul 30, 2021 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 29, 2021 0.5300 0.5300 0.4800 0.5000 72,250 +0.00(+0.00%)
Jul 28, 2021 0.5600 0.6200 0.5000 0.5000 98,000 -0.02(-3.85%)
Jul 27, 2021 0.4900 0.5600 0.4750 0.5200 127,096 +0.03(+6.12%)
Jul 26, 2021 0.4000 0.5000 0.4000 0.4900 318,950 +0.09(+22.50%)
Jul 23, 2021 0.3900 0.4000 0.3500 0.4000 176,042 -0.01(-2.44%)
Jul 22, 2021 0.4800 0.4800 0.3950 0.4100 77,850 -0.07(-14.58%)
Jul 21, 2021 0.4800 0.4800 0.4800 0.4800 41,780 -0.01(-2.04%)
Jul 20, 2021 0.5000 0.5000 0.4650 0.4900 36,702 -0.01(-2.00%)
Jul 19, 2021 0.5500 0.5700 0.5000 0.5000 11,907 -0.08(-13.79%)
Jul 16, 2021 0.5600 0.6000 0.5200 0.5800 31,174 -0.02(-3.33%)
Jul 15, 2021 0.6000 0.6000 0.6000 0.6000 15,200 +0.00(+0.00%)
Jul 14, 2021 0.6000 0.6000 0.5500 0.6000 9,508 +0.00(+0.00%)
Jul 13, 2021 0.6300 0.6300 0.6000 0.6000 15,456 -0.03(-4.76%)
Jul 12, 2021 0.6800 0.6800 0.6300 0.6300 12,865 -0.05(-7.35%)
Jul 09, 2021 0.6500 0.6800 0.6500 0.6800 20,500 -0.01(-1.45%)
Jul 08, 2021 0.6600 0.6900 0.6500 0.6900 66,012 -0.02(-2.82%)
Jul 07, 2021 0.7200 0.7200 0.7000 0.7100 31,049 -0.01(-1.39%)
Jul 06, 2021 0.7800 0.7800 0.7200 0.7200 12,500 +0.00(+0.00%)
Jul 05, 2021 0.7200 0.7200 0.7200 0.7200 7,773 +0.00(+0.00%)
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.