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

Lucy Scientific Discovery Inc. - Common Stock (NQ: LSDI )

0.8192 +0.0122 (+1.51%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.7900 0.8800 0.7751 0.8319 84,784 +0.06(+7.34%)
Apr 29, 2024 0.7600 0.8475 0.7201 0.7750 47,741 +0.02(+2.01%)
Apr 26, 2024 0.8500 0.8500 0.7247 0.7597 71,242 -0.11(-12.68%)
Apr 25, 2024 0.8720 0.9335 0.8221 0.8700 79,385 -0.03(-3.12%)
Apr 24, 2024 1.040 1.040 0.8976 0.8980 39,580 -0.15(-14.48%)
Apr 23, 2024 1.110 1.120 1.030 1.050 20,869 -0.08(-7.08%)
Apr 22, 2024 1.150 1.150 1.100 1.130 6,759 +0.01(+0.89%)
Apr 19, 2024 1.180 1.210 1.120 1.120 30,694 -0.09(-7.82%)
Apr 18, 2024 1.170 1.269 1.110 1.215 32,778 +0.15(+13.58%)
Apr 17, 2024 1.080 1.100 1.050 1.070 5,630 -0.03(-2.75%)
Apr 16, 2024 1.120 1.180 1.040 1.100 23,889 -0.04(-3.51%)
Apr 15, 2024 1.290 1.290 1.140 1.140 19,583 -0.10(-8.06%)
Apr 12, 2024 1.451 1.451 1.164 1.240 15,630 -0.06(-4.98%)
Apr 11, 2024 1.230 1.369 1.200 1.305 79,020 +0.07(+6.10%)
Apr 10, 2024 1.170 1.270 1.170 1.230 47,498 +0.01(+0.82%)
Apr 09, 2024 1.270 1.320 1.210 1.220 49,244 -0.06(-4.69%)
Apr 08, 2024 1.260 1.390 1.050 1.280 85,934 +0.00(+0.00%)
Apr 05, 2024 1.230 1.310 1.220 1.280 3,204 +0.00(+0.00%)
Apr 04, 2024 1.320 1.320 1.260 1.280 13,079 -0.04(-3.03%)
Apr 03, 2024 1.260 1.320 1.200 1.320 13,867 +0.12(+10.00%)
Apr 02, 2024 1.310 1.350 1.170 1.200 5,809 -0.14(-10.49%)
Apr 01, 2024 1.400 1.400 1.310 1.341 6,333 -0.05(-3.69%)
Mar 28, 2024 1.350 1.430 1.320 1.392 19,121 +0.06(+4.66%)
Mar 27, 2024 1.280 1.365 1.170 1.330 20,303 +0.02(+1.53%)
Mar 26, 2024 1.300 1.320 1.220 1.310 19,211 -0.05(-3.68%)
Mar 25, 2024 1.400 1.400 1.310 1.360 7,360 -0.02(-1.44%)
Mar 22, 2024 1.350 1.460 1.290 1.380 67,037 +0.01(+0.72%)
Mar 21, 2024 1.280 1.380 1.250 1.370 27,953 +0.07(+5.38%)
Mar 20, 2024 1.280 1.320 1.230 1.300 17,674 +0.02(+1.56%)
Mar 19, 2024 1.300 1.308 1.250 1.280 35,215 -0.08(-5.88%)
Mar 18, 2024 1.230 1.390 1.160 1.360 91,195 +0.04(+3.03%)
Mar 15, 2024 1.230 1.347 1.090 1.320 836,110 -0.34(-20.72%)
Mar 14, 2024 1.940 1.940 1.600 1.665 31,336 +0.09(+6.05%)
Mar 13, 2024 1.730 1.783 1.530 1.570 48,444 -0.14(-8.19%)
Mar 12, 2024 1.780 1.820 1.660 1.710 36,756 -0.04(-2.29%)
Mar 11, 2024 1.710 1.905 1.610 1.750 72,772 +0.04(+2.34%)
Mar 08, 2024 1.910 1.910 1.700 1.710 30,412 -0.15(-8.06%)
Mar 07, 2024 1.730 2.090 1.720 1.860 119,409 +0.14(+8.14%)
Mar 06, 2024 1.810 1.830 1.720 1.720 32,883 -0.07(-3.92%)
Mar 05, 2024 1.780 1.900 1.710 1.790 33,782 +0.01(+0.57%)
Mar 04, 2024 1.810 1.913 1.660 1.780 13,577 -0.04(-2.20%)
Mar 01, 2024 1.710 1.850 1.680 1.820 32,400 +0.11(+6.42%)
Feb 29, 2024 1.770 1.880 1.700 1.710 17,397 -0.09(-4.99%)
Feb 28, 2024 2.030 2.050 1.660 1.800 55,445 -0.23(-11.33%)
Feb 27, 2024 2.010 2.240 2.010 2.030 29,814 -0.08(-3.79%)
Feb 26, 2024 2.260 2.260 1.950 2.110 86,593 +1.87(+779.53%)
Feb 23, 2024 0.2530 0.2679 0.2301 0.2399 348,027 -0.03(-11.05%)
Feb 22, 2024 0.2286 0.2800 0.2140 0.2697 577,145 +0.03(+14.47%)
Feb 21, 2024 0.2150 0.2750 0.2140 0.2356 1,076,475 +0.03(+14.37%)
Feb 20, 2024 0.2279 0.2280 0.2050 0.2060 226,565 -0.01(-4.23%)
Feb 16, 2024 0.2100 0.2290 0.2038 0.2151 265,227 +0.00(+0.51%)
Feb 15, 2024 0.2335 0.2450 0.1976 0.2140 366,955 -0.02(-8.74%)
Feb 14, 2024 0.2400 0.2499 0.2250 0.2345 59,049 -0.01(-4.32%)
Feb 13, 2024 0.2622 0.2636 0.2451 0.2451 74,594 -0.01(-5.29%)
Feb 12, 2024 0.2700 0.2730 0.2460 0.2588 144,511 -0.01(-2.34%)
Feb 09, 2024 0.2500 0.2781 0.2475 0.2650 252,636 +0.01(+4.95%)
Feb 08, 2024 0.2480 0.2600 0.2404 0.2525 118,843 +0.00(+1.00%)
Feb 07, 2024 0.2211 0.2500 0.2211 0.2500 336,871 +0.02(+11.11%)
Feb 06, 2024 0.2200 0.2400 0.2202 0.2250 104,226 +0.01(+2.27%)
Feb 05, 2024 0.2480 0.2480 0.2150 0.2200 189,637 -0.02(-7.76%)
Feb 02, 2024 0.2390 0.2491 0.2275 0.2385 86,387 -0.00(-0.63%)
Feb 01, 2024 0.2100 0.2599 0.2077 0.2400 510,198 +0.02(+9.09%)
Jan 31, 2024 0.2297 0.2297 0.2178 0.2200 50,491 +0.01(+3.29%)
Jan 30, 2024 0.2298 0.2400 0.2121 0.2130 192,239 -0.02(-10.13%)
Jan 29, 2024 0.2407 0.2480 0.2236 0.2370 142,659 -0.00(-1.17%)
Jan 26, 2024 0.2124 0.2400 0.2101 0.2398 268,283 +0.03(+12.90%)
Jan 25, 2024 0.2047 0.2250 0.2007 0.2124 118,019 +0.00(+1.48%)
Jan 24, 2024 0.2006 0.2199 0.2000 0.2093 222,284 +0.00(+1.26%)
Jan 23, 2024 0.2190 0.2200 0.2004 0.2067 132,880 +0.01(+3.25%)
Jan 22, 2024 0.2200 0.2200 0.2000 0.2002 151,734 -0.01(-5.16%)
Jan 19, 2024 0.2001 0.2200 0.2001 0.2111 88,157 +0.00(+1.98%)
Jan 18, 2024 0.2183 0.2183 0.2006 0.2070 45,426 -0.00(-1.43%)
Jan 17, 2024 0.2262 0.2262 0.2100 0.2100 65,110 -0.00(-0.24%)
Jan 16, 2024 0.2166 0.2350 0.2082 0.2105 240,046 -0.02(-10.62%)
Jan 12, 2024 0.2490 0.2490 0.2205 0.2355 518,847 +0.01(+5.84%)
Jan 11, 2024 0.2180 0.2388 0.2090 0.2225 299,408 +0.01(+5.20%)
Jan 10, 2024 0.2090 0.2200 0.2001 0.2115 90,540 +0.01(+5.75%)
Jan 09, 2024 0.1990 0.2125 0.1930 0.2000 515,398 +0.01(+2.62%)
Jan 08, 2024 0.1939 0.2003 0.1925 0.1949 199,161 -0.01(-3.18%)
Jan 05, 2024 0.2000 0.2221 0.1882 0.2013 4,173,447 -0.05(-19.45%)
Jan 04, 2024 0.2510 0.2625 0.2405 0.2499 26,215 -0.01(-3.92%)
Jan 03, 2024 0.2582 0.2749 0.2581 0.2601 26,307 -0.00(-1.85%)
Jan 02, 2024 0.2561 0.2840 0.2561 0.2650 58,537 +0.01(+3.48%)
Dec 29, 2023 0.2702 0.2702 0.2502 0.2561 53,706 +0.01(+2.03%)
Dec 28, 2023 0.2500 0.2630 0.2411 0.2510 166,013 +0.01(+2.45%)
Dec 27, 2023 0.2650 0.2700 0.2442 0.2450 171,082 -0.02(-7.55%)
Dec 26, 2023 0.2814 0.3000 0.2500 0.2650 126,789 -0.00(-0.93%)
Dec 22, 2023 0.2326 0.2690 0.2300 0.2675 152,071 +0.03(+11.46%)
Dec 21, 2023 0.2300 0.2490 0.2200 0.2400 94,032 +0.01(+4.85%)
Dec 20, 2023 0.2475 0.2500 0.2280 0.2289 118,702 -0.01(-6.11%)
Dec 19, 2023 0.2520 0.2700 0.2357 0.2438 95,572 -0.02(-5.83%)
Dec 18, 2023 0.3000 0.3100 0.2521 0.2589 112,175 -0.03(-11.00%)
Dec 15, 2023 0.2859 0.2999 0.2812 0.2909 32,483 -0.01(-2.97%)
Dec 14, 2023 0.2767 0.3200 0.2730 0.2998 117,447 +0.02(+5.56%)
Dec 13, 2023 0.2836 0.2896 0.2731 0.2840 60,720 -0.00(-0.42%)
Dec 12, 2023 0.2680 0.2896 0.2500 0.2852 278,903 +0.02(+6.58%)
Dec 11, 2023 0.3200 0.3459 0.2646 0.2676 270,941 -0.04(-11.94%)
Dec 08, 2023 0.3100 0.3390 0.3011 0.3039 152,429 -0.03(-7.91%)
Dec 07, 2023 0.3586 0.3700 0.3050 0.3300 462,488 -0.04(-10.74%)
Dec 06, 2023 0.3198 0.3794 0.2887 0.3697 1,556,130 +0.06(+21.17%)
Dec 05, 2023 0.2699 0.3800 0.2611 0.3051 3,729,152 -0.04(-10.79%)
Dec 04, 2023 0.3625 0.4100 0.2601 0.3420 43,316,124 +0.13(+62.93%)
Dec 01, 2023 0.1927 0.2500 0.1927 0.2099 3,870,940 +0.01(+6.17%)
Nov 30, 2023 0.2000 0.2148 0.1840 0.1977 217,637 -0.01(-3.61%)
Nov 29, 2023 0.2300 0.2300 0.2050 0.2051 217,080 -0.02(-10.79%)
Nov 28, 2023 0.2208 0.2480 0.2176 0.2299 133,652 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2400 0.2250 0.2299 38,469 -0.00(-1.75%)
Nov 24, 2023 0.2115 0.2340 0.2115 0.2340 14,979 +0.01(+6.36%)
Nov 22, 2023 0.2250 0.2348 0.2113 0.2200 25,830 +0.01(+4.66%)
Nov 21, 2023 0.2228 0.2228 0.1980 0.2102 70,938 -0.02(-8.61%)
Nov 20, 2023 0.2231 0.2375 0.2228 0.2300 36,037 +0.00(+0.44%)
Nov 17, 2023 0.2314 0.2400 0.2020 0.2290 63,491 +0.01(+3.90%)
Nov 16, 2023 0.2350 0.2350 0.1750 0.2204 51,093 +0.00(+1.10%)
Nov 15, 2023 0.2220 0.2360 0.2100 0.2180 85,979 -0.01(-4.76%)
Nov 14, 2023 0.2020 0.2290 0.1912 0.2289 324,806 +0.01(+3.11%)
Nov 13, 2023 0.2000 0.2390 0.2010 0.2220 144,070 +0.01(+2.59%)
Nov 10, 2023 0.2731 0.2731 0.2000 0.2164 466,015 -0.04(-15.14%)
Nov 09, 2023 0.2674 0.2725 0.2550 0.2550 107,989 -0.00(-0.51%)
Nov 08, 2023 0.2700 0.2800 0.2501 0.2563 239,684 -0.01(-1.99%)
Nov 07, 2023 0.2617 0.2715 0.2312 0.2615 492,964 +0.01(+5.02%)
Nov 06, 2023 0.2723 0.2730 0.2326 0.2490 1,325,932 -0.01(-3.53%)
Nov 03, 2023 0.2800 0.2800 0.2343 0.2581 308,368 -0.02(-7.82%)
Nov 02, 2023 0.2900 0.2900 0.2601 0.2800 85,552 +0.00(+0.00%)
Nov 01, 2023 0.3000 0.3000 0.2511 0.2800 141,100 -0.01(-3.45%)
Oct 31, 2023 0.2875 0.3099 0.2763 0.2900 76,418 +0.00(+0.76%)
Oct 30, 2023 0.3100 0.3100 0.2741 0.2878 72,742 +0.00(+0.28%)
Oct 27, 2023 0.2826 0.3150 0.2700 0.2870 152,999 -0.01(-3.53%)
Oct 26, 2023 0.3070 0.3126 0.2835 0.2975 44,109 -0.00(-0.47%)
Oct 25, 2023 0.2997 0.2999 0.2599 0.2989 37,260 -0.00(-0.33%)
Oct 24, 2023 0.3132 0.3160 0.2961 0.2999 55,697 +0.00(+0.00%)
Oct 23, 2023 0.3100 0.3150 0.2880 0.2999 84,753 -0.02(-4.76%)
Oct 20, 2023 0.3200 0.3640 0.3060 0.3149 91,277 -0.03(-7.38%)
Oct 19, 2023 0.3775 0.3775 0.3220 0.3400 148,246 -0.02(-6.28%)
Oct 18, 2023 0.3538 0.3628 0.3201 0.3628 74,591 +0.02(+6.80%)
Oct 17, 2023 0.3429 0.3463 0.3195 0.3397 91,418 +0.00(+0.00%)
Oct 16, 2023 0.3480 0.3700 0.3020 0.3397 391,926 -0.03(-8.21%)
Oct 13, 2023 0.3880 0.3950 0.3326 0.3701 789,598 -0.02(-6.30%)
Oct 12, 2023 0.3808 0.4600 0.3510 0.3950 1,638,676 +0.02(+3.95%)
Oct 11, 2023 0.3899 0.3997 0.3621 0.3800 257,745 -0.01(-2.56%)
Oct 10, 2023 0.3960 0.3998 0.3620 0.3900 148,940 +0.01(+2.63%)
Oct 09, 2023 0.3800 0.3979 0.3420 0.3800 144,770 +0.02(+5.26%)
Oct 06, 2023 0.3500 0.4099 0.3500 0.3610 181,820 +0.03(+7.79%)
Oct 05, 2023 0.4550 0.4550 0.3000 0.3349 654,428 -0.13(-27.21%)
Oct 04, 2023 0.4636 0.5234 0.4388 0.4601 185,776 -0.02(-3.72%)
Oct 03, 2023 0.5900 0.5900 0.4678 0.4779 208,058 -0.09(-16.16%)
Oct 02, 2023 0.5950 0.6000 0.5596 0.5700 82,170 -0.03(-5.00%)
Sep 29, 2023 0.5700 0.6400 0.5700 0.6000 150,904 +0.01(+1.92%)
Sep 28, 2023 0.5800 0.6000 0.5600 0.5887 89,341 -0.01(-0.89%)
Sep 27, 2023 0.6200 0.6300 0.5800 0.5940 112,936 -0.02(-3.88%)
Sep 26, 2023 0.6575 0.6700 0.6001 0.6180 94,843 -0.05(-7.07%)
Sep 25, 2023 0.7000 0.6737 0.6575 0.6650 22,117 -0.02(-3.62%)
Sep 22, 2023 0.6700 0.7000 0.6500 0.6900 121,003 +0.02(+3.14%)
Sep 21, 2023 0.6350 0.6700 0.6200 0.6690 65,815 +0.02(+2.92%)
Sep 20, 2023 0.6600 0.6750 0.6213 0.6500 80,370 -0.00(-0.15%)
Sep 19, 2023 0.6300 0.6600 0.6200 0.6510 100,298 +0.01(+1.72%)
Sep 18, 2023 0.6400 0.6889 0.6099 0.6400 192,535 -0.01(-1.39%)
Sep 15, 2023 0.6600 0.6600 0.6084 0.6490 61,261 +0.01(+1.41%)
Sep 14, 2023 0.6530 0.6900 0.6285 0.6400 162,506 -0.01(-1.99%)
Sep 13, 2023 0.7100 0.7175 0.6100 0.6530 336,721 -0.07(-9.31%)
Sep 12, 2023 0.7800 0.7800 0.6985 0.7200 608,173 -0.01(-1.37%)
Sep 11, 2023 0.7246 0.7700 0.6800 0.7300 294,432 +0.01(+1.37%)
Sep 08, 2023 0.5900 0.7500 0.5700 0.7201 646,000 +0.13(+22.05%)
Sep 07, 2023 0.7000 0.7750 0.5900 0.5900 902,382 -0.08(-11.94%)
Sep 06, 2023 0.5998 0.6894 0.5901 0.6700 171,724 +0.07(+11.65%)
Sep 05, 2023 0.5500 0.6199 0.5500 0.6001 25,123 +0.02(+3.73%)
Sep 01, 2023 0.5540 0.5990 0.5540 0.5785 50,715 +0.02(+3.30%)
Aug 31, 2023 0.5739 0.6000 0.5504 0.5600 60,524 -0.00(-0.18%)
Aug 30, 2023 0.5600 0.5992 0.5503 0.5610 33,895 -0.01(-2.25%)
Aug 29, 2023 0.5690 0.6000 0.5500 0.5739 108,013 +0.00(+0.86%)
Aug 28, 2023 0.5800 0.5890 0.5615 0.5690 26,489 -0.01(-2.55%)
Aug 25, 2023 0.6199 0.6389 0.5610 0.5839 74,582 +0.00(+0.64%)
Aug 24, 2023 0.5783 0.6202 0.5700 0.5802 52,183 -0.02(-2.68%)
Aug 23, 2023 0.6600 0.6799 0.5606 0.5962 253,351 -0.08(-12.13%)
Aug 22, 2023 0.7400 0.7410 0.6300 0.6785 296,275 -0.09(-11.64%)
Aug 21, 2023 0.7461 0.8300 0.7111 0.7679 425,973 +0.02(+2.41%)
Aug 18, 2023 0.7050 0.7600 0.7008 0.7498 34,182 +0.04(+6.35%)
Aug 17, 2023 0.7300 0.7800 0.7050 0.7050 66,088 -0.05(-6.00%)
Aug 16, 2023 0.7589 0.7800 0.7400 0.7500 32,157 +0.01(+1.34%)
Aug 15, 2023 0.8100 0.8051 0.7250 0.7401 285,121 -0.07(-8.07%)
Aug 14, 2023 0.8580 0.8580 0.8000 0.8051 15,967 -0.05(-6.38%)
Aug 11, 2023 0.9104 0.9104 0.7501 0.8600 126,157 -0.03(-3.41%)
Aug 10, 2023 0.9200 0.9519 0.8500 0.8904 189,702 -0.04(-4.58%)
Aug 09, 2023 1.040 1.050 0.9000 0.9331 122,141 -0.13(-12.00%)
Aug 08, 2023 1.080 1.110 1.044 1.060 16,333 -0.02(-1.81%)
Aug 07, 2023 1.120 1.120 1.070 1.080 20,087 -0.03(-2.70%)
Aug 04, 2023 1.050 1.110 1.050 1.110 24,944 +0.06(+5.70%)
Aug 03, 2023 1.106 1.106 1.040 1.050 32,122 -0.03(-2.77%)
Aug 02, 2023 1.070 1.120 1.060 1.080 14,360 +0.00(+0.00%)
Aug 01, 2023 1.090 1.090 1.050 1.080 14,760 -0.02(-1.82%)
Jul 31, 2023 1.060 1.100 1.050 1.100 21,186 +0.03(+2.33%)
Jul 28, 2023 1.100 1.100 1.070 1.075 32,272 -0.01(-0.46%)
Jul 27, 2023 1.080 1.110 1.050 1.080 49,524 -0.03(-2.70%)
Jul 26, 2023 1.150 1.150 1.050 1.110 157,942 -0.05(-4.31%)
Jul 25, 2023 1.150 1.195 1.140 1.160 35,400 -0.05(-4.13%)
Jul 24, 2023 1.160 1.240 1.160 1.210 31,276 -0.03(-2.42%)
Jul 21, 2023 1.240 1.240 1.170 1.240 13,871 +0.01(+0.81%)
Jul 20, 2023 1.180 1.230 1.170 1.230 28,303 -0.01(-0.81%)
Jul 19, 2023 1.220 1.242 1.160 1.240 66,961 +0.01(+0.81%)
Jul 18, 2023 1.230 1.230 1.140 1.230 69,023 +0.01(+0.82%)
Jul 17, 2023 1.200 1.220 1.121 1.220 74,522 +0.02(+1.67%)
Jul 14, 2023 1.270 1.270 1.160 1.200 79,649 -0.03(-2.44%)
Jul 13, 2023 1.200 1.280 1.169 1.230 190,603 +0.07(+6.03%)
Jul 12, 2023 1.120 1.190 1.100 1.160 76,927 +0.04(+3.57%)
Jul 11, 2023 1.101 1.130 1.080 1.120 36,927 -0.01(-0.88%)
Jul 10, 2023 1.110 1.130 1.100 1.130 30,480 +0.00(+0.00%)
Jul 07, 2023 1.120 1.130 1.100 1.130 26,943 -0.02(-1.74%)
Jul 06, 2023 1.090 1.150 1.090 1.150 79,658 +0.03(+2.68%)
Jul 05, 2023 1.090 1.160 1.090 1.120 71,932 -0.04(-3.45%)
Jul 03, 2023 1.160 1.160 1.110 1.160 21,303 +0.01(+0.87%)
Jun 30, 2023 1.150 1.160 1.110 1.150 65,357 -0.01(-0.86%)
Jun 29, 2023 1.140 1.160 1.100 1.160 50,023 +0.00(+0.00%)
Jun 28, 2023 1.150 1.160 1.111 1.160 27,333 +0.02(+1.75%)
Jun 27, 2023 1.140 1.157 1.090 1.140 28,872 -0.02(-1.72%)
Jun 26, 2023 1.140 1.160 1.080 1.160 25,188 -0.02(-1.69%)
Jun 23, 2023 1.190 1.190 1.110 1.180 129,491 +0.02(+1.72%)
Jun 22, 2023 1.190 1.190 1.130 1.160 26,531 -0.01(-0.85%)
Jun 21, 2023 1.150 1.170 1.100 1.170 31,422 -0.01(-0.85%)
Jun 20, 2023 1.170 1.200 1.140 1.180 28,562 -0.02(-1.67%)
Jun 16, 2023 1.130 1.220 1.130 1.200 51,600 -0.02(-1.64%)
Jun 15, 2023 1.150 1.230 1.130 1.220 128,478 +0.02(+1.67%)
Jun 14, 2023 1.210 1.215 1.160 1.200 44,704 -0.01(-0.83%)
Jun 13, 2023 1.160 1.260 1.150 1.210 197,656 +0.02(+1.68%)
Jun 12, 2023 1.150 1.210 1.120 1.190 183,650 +0.04(+3.48%)
Jun 09, 2023 1.120 1.150 1.100 1.150 91,216 +0.01(+0.88%)
Jun 08, 2023 1.140 1.140 1.080 1.140 54,821 +0.02(+1.79%)
Jun 07, 2023 1.120 1.150 1.100 1.120 89,315 -0.04(-3.45%)
Jun 06, 2023 1.150 1.170 1.080 1.160 112,484 +0.03(+2.65%)
Jun 05, 2023 1.080 1.170 1.060 1.130 187,884 +0.00(+0.00%)
Jun 02, 2023 1.140 1.161 1.100 1.130 108,306 +0.00(+0.00%)
Jun 01, 2023 1.080 1.170 1.060 1.130 73,572 +0.02(+1.80%)
May 31, 2023 1.150 1.150 1.070 1.110 49,915 -0.02(-1.77%)
May 30, 2023 1.090 1.180 1.052 1.130 167,929 +0.00(+0.00%)
May 26, 2023 1.050 1.140 1.030 1.130 191,275 +0.00(+0.00%)
May 25, 2023 1.150 1.150 1.090 1.130 170,295 -0.05(-4.24%)
May 24, 2023 1.210 1.210 1.090 1.180 374,616 -0.01(-0.84%)
May 23, 2023 1.150 1.280 1.060 1.190 898,750 +0.03(+2.59%)
May 22, 2023 1.090 1.190 1.040 1.160 1,135,356 +0.02(+1.75%)
May 19, 2023 1.360 1.700 1.110 1.140 36,858,064 +0.06(+5.56%)
May 18, 2023 0.9600 1.090 0.9200 1.080 2,829,242 +0.16(+16.76%)
May 17, 2023 0.9800 0.9900 0.9011 0.9250 138,763 -0.06(-5.92%)
May 16, 2023 1.040 1.070 0.9502 0.9832 89,745 -0.06(-5.46%)
May 15, 2023 1.130 1.140 1.020 1.040 55,742 -0.08(-7.14%)
May 12, 2023 1.160 1.200 1.040 1.120 35,497 -0.01(-0.88%)
May 11, 2023 1.190 1.220 1.070 1.130 87,164 -0.10(-8.13%)
May 10, 2023 1.250 1.290 1.160 1.230 59,367 -0.07(-5.38%)
May 09, 2023 1.360 1.360 1.250 1.300 72,083 -0.06(-4.41%)
May 08, 2023 1.340 1.379 1.290 1.360 25,788 +0.01(+0.74%)
May 05, 2023 1.450 1.450 1.300 1.350 49,495 -0.04(-2.88%)
May 04, 2023 1.280 1.397 1.230 1.390 70,468 +0.07(+5.30%)
May 03, 2023 1.360 1.390 1.300 1.320 125,281 -0.05(-3.65%)
May 02, 2023 1.300 1.375 1.190 1.370 162,036 +0.05(+3.79%)
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.