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 -0.0400 (-5.41%)
Streaming Delayed Price Updated: 12:16 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.8500 220 +0.03(+3.66%)
Mar 27, 2024 0.8200 0.8200 0.8200 0.8200 2,264 +0.02(+2.50%)
Mar 26, 2024 0.7900 0.8000 0.7900 0.8000 2,000 +0.01(+1.27%)
Mar 25, 2024 0.7400 0.7900 0.7400 0.7900 13,241 +0.07(+9.72%)
Mar 22, 2024 0.7200 0.7200 0.7200 0.7200 900 +0.00(+0.00%)
Mar 21, 2024 0.6500 0.7200 0.6500 0.7200 9,300 +0.02(+2.86%)
Mar 20, 2024 0.7000 0.7000 0.7000 0.7000 2,030 -0.05(-6.67%)
Mar 19, 2024 0.7500 0.7500 0.7500 0.7500 6,550 +0.02(+2.74%)
Mar 18, 2024 0.7300 0.7300 0.7300 0.7300 3,521 +0.04(+5.80%)
Mar 15, 2024 0.7900 0.7900 0.6900 0.6900 10,500 -0.17(-19.77%)
Mar 14, 2024 0.8500 0.8600 0.8500 0.8600 2,180 -0.07(-7.53%)
Mar 13, 2024 0.9300 0.9300 0.9300 0.9300 769 +0.07(+8.14%)
Mar 12, 2024 0.9200 0.9200 0.8600 0.8600 8,356 -0.11(-11.34%)
Mar 11, 2024 0.9600 0.9700 0.9600 0.9700 5,516 +0.07(+7.78%)
Mar 08, 2024 0.9000 0.9000 0.9000 0.9000 3,110 +0.02(+2.27%)
Mar 07, 2024 0.8800 0.8800 0.8800 0.8800 1,799 +0.01(+1.15%)
Mar 06, 2024 0.8500 0.8700 0.8300 0.8700 4,310 +0.01(+1.16%)
Mar 05, 2024 0.9900 0.9900 0.8600 0.8600 3,650 -0.13(-13.13%)
Mar 04, 2024 0.9700 1.000 0.8500 0.9900 19,727 +0.09(+10.00%)
Mar 01, 2024 0.8800 1.000 0.8800 0.9000 13,522 -0.03(-3.23%)
Feb 29, 2024 0.9800 1.000 0.9300 0.9300 8,032 -0.06(-6.06%)
Feb 28, 2024 1.050 1.140 0.9900 0.9900 28,007 -0.05(-4.81%)
Feb 27, 2024 0.9800 1.040 0.8500 1.040 40,719 +0.09(+9.47%)
Feb 26, 2024 0.9200 0.9800 0.9200 0.9500 15,000 +0.13(+15.85%)
Feb 23, 2024 0.8300 0.8300 0.8200 0.8200 8,126 -0.13(-13.68%)
Feb 22, 2024 0.8700 0.9500 0.8700 0.9500 2,200 +0.00(+0.00%)
Feb 21, 2024 0.9500 0.9500 0.9500 0.9500 500 -0.01(-1.04%)
Feb 20, 2024 0.9700 0.9800 0.9600 0.9600 2,000 +0.11(+12.94%)
Feb 16, 2024 0.8500 0 +0.03(+3.66%)
Feb 15, 2024 0.9600 0.9600 0.8200 0.8200 6,500 -0.17(-17.17%)
Feb 14, 2024 1.090 1.090 0.9900 0.9900 20,821 +0.01(+1.02%)
Feb 13, 2024 0.9800 0.9900 0.9600 0.9800 9,215 -0.06(-5.77%)
Feb 12, 2024 0.7400 1.050 0.7400 1.040 36,850 +0.34(+48.57%)
Feb 09, 2024 0.6000 1.050 0.6000 0.7000 45,312 +0.10(+16.67%)
Feb 08, 2024 0.5800 0.6300 0.5800 0.6000 14,701 +0.02(+3.45%)
Feb 07, 2024 0.5500 0.5800 0.5100 0.5800 19,528 +0.08(+17.17%)
Feb 06, 2024 0.4950 0.4950 0.4950 0.4950 3,900 -0.03(-4.81%)
Feb 05, 2024 0.5200 0.5200 0.5200 0.5200 1,300 +0.02(+4.00%)
Feb 02, 2024 0.4700 0.5200 0.4700 0.5000 16,600 +0.01(+1.01%)
Feb 01, 2024 0.4850 0.4950 0.4800 0.4950 5,584 +0.00(+0.00%)
Jan 31, 2024 0.5400 0.5400 0.4950 0.4950 1,800 -0.01(-1.00%)
Jan 30, 2024 0.5000 0.5400 0.5000 0.5000 4,000 +0.00(+0.00%)
Jan 29, 2024 0.5100 0.5100 0.5000 0.5000 2,000 -0.03(-5.66%)
Jan 26, 2024 0.5100 0.5300 0.5100 0.5300 9,799 +0.05(+9.28%)
Jan 25, 2024 0.4850 0.4850 0.4850 0.4850 1,000 -0.04(-6.73%)
Jan 24, 2024 0.4900 0.5200 0.4900 0.5200 3,000 -0.03(-5.45%)
Jan 22, 2024 0.5500 0 +0.04(+7.84%)
Jan 19, 2024 0.5100 0.5200 0.5100 0.5100 3,639 -0.06(-10.53%)
Jan 18, 2024 0.5400 0.5700 0.5100 0.5700 25,000 +0.05(+9.62%)
Jan 17, 2024 0.5600 0.5600 0.5000 0.5200 8,900 -0.01(-1.89%)
Jan 16, 2024 0.5200 0.5300 0.5200 0.5300 4,800 +0.00(+0.00%)
Jan 15, 2024 0.5300 0.5300 0.5300 0.5300 500 +0.05(+10.42%)
Jan 12, 2024 0.4800 0.4800 0.4800 0.4800 2,000 -0.12(-20.00%)
Jan 11, 2024 0.5600 0.6000 0.5200 0.6000 15,004 +0.05(+9.09%)
Jan 10, 2024 0.5400 0.5500 0.5400 0.5500 3,000 -0.01(-1.79%)
Jan 08, 2024 0.5600 120 +0.04(+7.69%)
Jan 04, 2024 0.5200 11 +0.00(+0.00%)
Jan 03, 2024 0.5200 0.5200 0.5200 0.5200 2,500 +0.01(+1.96%)
Jan 02, 2024 0.5500 0.5600 0.5100 0.5100 7,000 +0.02(+4.08%)
Dec 29, 2023 0.4900 0 -0.06(-10.91%)
Dec 28, 2023 0.5500 0.5500 0.5500 0.5500 1,047 +0.03(+5.77%)
Dec 27, 2023 0.4600 0.5500 0.4600 0.5200 6,720 +0.01(+1.96%)
Dec 22, 2023 0.5100 0 -0.02(-3.77%)
Dec 21, 2023 0.5300 0.5300 0.5300 0.5300 7,215 +0.04(+8.16%)
Dec 20, 2023 0.5300 0.5300 0.4900 0.4900 39,750 -0.01(-2.00%)
Dec 19, 2023 0.5000 0.5700 0.4950 0.5000 199,126 -0.11(-18.03%)
Dec 18, 2023 0.6100 0.6100 0.6100 0.6100 1,000 +0.06(+10.91%)
Dec 15, 2023 0.5500 0.5500 0.5500 0.5500 540 +0.02(+3.77%)
Dec 14, 2023 0.5000 0.5600 0.4900 0.5300 12,500 +0.05(+10.42%)
Dec 13, 2023 0.4900 0.4900 0.4800 0.4800 20,500 -0.02(-4.00%)
Dec 11, 2023 0.5000 12 -0.05(-9.09%)
Dec 08, 2023 0.5500 0.5700 0.5500 0.5500 23,313 +0.01(+1.85%)
Dec 07, 2023 0.5600 0.6200 0.5400 0.5400 11,302 -0.04(-6.90%)
Dec 06, 2023 0.6000 0.6000 0.4850 0.5800 22,350 -0.05(-7.94%)
Dec 05, 2023 0.5900 0.6300 0.5700 0.6300 25,045 +0.05(+8.62%)
Dec 04, 2023 0.5800 0.5900 0.5800 0.5800 12,500 -0.02(-3.33%)
Dec 01, 2023 0.6000 0.6000 0.6000 0.6000 3,000 +0.01(+1.69%)
Nov 30, 2023 0.5000 0.5900 0.5000 0.5900 11,108 +0.09(+18.00%)
Nov 29, 2023 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.38%)
Nov 28, 2023 0.5000 0.5000 0.4700 0.4700 9,500 +0.02(+4.44%)
Nov 27, 2023 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Nov 23, 2023 0.4500 42 -0.02(-4.26%)
Nov 22, 2023 0.4700 0.4700 0.4700 0.4700 3,500 +0.02(+4.44%)
Nov 21, 2023 0.4550 0.4550 0.4500 0.4500 12,500 +0.00(+0.00%)
Nov 20, 2023 0.5000 0.5000 0.4500 0.4500 9,500 -0.05(-10.00%)
Nov 17, 2023 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Nov 16, 2023 0.5000 0.5000 0.5000 0.5000 9,000 +0.00(+0.00%)
Nov 15, 2023 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Nov 14, 2023 0.5000 0.5000 0.5000 0.5000 3,510 -0.02(-3.85%)
Nov 09, 2023 0.5200 100 +0.00(+0.00%)
Nov 08, 2023 0.4900 0.5200 0.4600 0.5200 6,000 +0.00(+0.00%)
Nov 07, 2023 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Nov 06, 2023 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.77%)
Nov 03, 2023 0.4800 0.5200 0.4800 0.5200 6,685 +0.02(+4.00%)
Nov 02, 2023 0.5100 0.5100 0.4500 0.5000 26,925 -0.02(-3.85%)
Nov 01, 2023 0.5200 0.5200 0.5200 0.5200 2,082 +0.02(+4.00%)
Oct 30, 2023 0.5000 0 -0.02(-3.85%)
Oct 27, 2023 0.5000 0.5200 0.5000 0.5200 6,500 +0.05(+9.47%)
Oct 26, 2023 0.5400 0.5400 0.4750 0.4750 8,000 -0.03(-5.00%)
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 3,726 +0.00(+0.00%)
Oct 24, 2023 0.4000 0.5500 0.4000 0.5000 31,600 +0.10(+26.58%)
Oct 23, 2023 0.3800 0.3950 0.3800 0.3950 8,250 +0.02(+3.95%)
Oct 20, 2023 0.3450 0.3800 0.3450 0.3800 10,800 +0.04(+11.76%)
Oct 18, 2023 0.3400 0 -0.01(-2.86%)
Oct 17, 2023 0.3700 0.3700 0.3500 0.3500 4,800 -0.04(-9.09%)
Oct 16, 2023 0.3500 0.3850 0.3500 0.3850 8,020 +0.03(+6.94%)
Oct 13, 2023 0.3250 0.3600 0.3250 0.3600 1,500 +0.00(+0.00%)
Oct 12, 2023 0.3650 0.3650 0.3100 0.3600 24,291 +0.00(+0.00%)
Oct 06, 2023 0.3600 50 +0.00(+0.00%)
Oct 05, 2023 0.4000 0.4000 0.3600 0.3600 9,000 -0.04(-10.00%)
Oct 02, 2023 0.4000 0 +0.01(+1.27%)
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%)
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.