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: DLP )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 13, 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 (%)
Oct 28, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 27, 2021 0.2000 0.2100 0.2000 0.2100 29,500 +0.01(+5.00%)
Oct 26, 2021 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Oct 25, 2021 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Oct 22, 2021 0.2000 0.2100 0.2000 0.2100 53,500 +0.01(+5.00%)
Oct 21, 2021 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Oct 20, 2021 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Oct 18, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 14, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 13, 2021 0.2000 0.2000 0.1950 0.2000 119,650 +0.01(+5.26%)
Oct 12, 2021 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 07, 2021 0.1900 0.1900 0.1900 0.1900 88,850 -0.01(-5.00%)
Oct 06, 2021 0.2000 0.2000 0.2000 0.2000 76,000 +0.01(+5.26%)
Oct 04, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 30, 2021 0.2000 0.2000 0.2000 467 -0.00(-2.44%)
Sep 29, 2021 0.2050 0.2050 0.2050 0.2050 1,500 +0.01(+7.89%)
Sep 28, 2021 0.2000 0.2000 0.1900 0.1900 83,000 -0.01(-5.00%)
Sep 27, 2021 0.2050 0.2050 0.2000 0.2000 25,000 +0.01(+2.56%)
Sep 23, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Sep 22, 2021 0.1950 0.1950 0.1900 0.1900 57,750 +0.00(+0.00%)
Sep 21, 2021 0.2000 0.2000 0.1800 0.1900 55,000 -0.01(-5.00%)
Sep 20, 2021 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Sep 17, 2021 0.2050 0.2100 0.2000 0.2000 31,500 -0.01(-4.76%)
Sep 16, 2021 0.2000 0.2100 0.2000 0.2100 70,500 +0.01(+5.00%)
Sep 14, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 10, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 09, 2021 0.2000 0.2050 0.1800 0.2050 27,000 -0.01(-4.65%)
Sep 08, 2021 0.2000 0.2150 0.2000 0.2150 12,000 +0.01(+2.38%)
Sep 07, 2021 0.2250 0.2250 0.1950 0.2100 219,273 -0.03(-12.50%)
Sep 02, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 31, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 30, 2021 0.2350 0.2350 0.2300 0.2300 2,780 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2300 0.2300 0.2300 15,500 +0.00(+0.00%)
Aug 26, 2021 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+2.22%)
Aug 24, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 20, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 16,000 +0.01(+4.55%)
Aug 18, 2021 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Aug 16, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 13, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 12, 2021 0.2300 0.2300 0.2300 0.2300 14,500 +0.01(+4.55%)
Aug 11, 2021 0.2350 0.2350 0.2200 0.2200 14,000 -0.02(-8.33%)
Aug 10, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.03(+14.29%)
Aug 09, 2021 0.2100 0.2100 0.2100 0.2100 30,000 -0.04(-14.29%)
Aug 04, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jul 27, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 23, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 22, 2021 0.2600 0.2600 0.2500 0.2500 60,000 +0.00(+0.00%)
Jul 20, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2021 0.2500 0.2500 0.2500 0.2500 34,500 -0.02(-5.66%)
Jul 16, 2021 0.2650 0.2650 0.2650 0.2650 11,800 +0.01(+3.92%)
Jul 15, 2021 0.2550 0.2550 0.2550 0.2550 1,500 -0.02(-5.56%)
Jul 14, 2021 0.2550 0.2700 0.2550 0.2700 28,505 +0.02(+5.88%)
Jul 13, 2021 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-8.93%)
Jul 09, 2021 0.2800 0.2800 0.2800 0 +0.07(+33.33%)
Jul 08, 2021 0.2500 0.2500 0.2100 0.2100 227,000 -0.07(-25.00%)
Jul 07, 2021 0.2850 0.2850 0.2800 0.2800 3,000 -0.00(-1.75%)
Jul 06, 2021 0.2850 0.2850 0.2850 0.2850 9,500 +0.00(+1.79%)
Jul 05, 2021 0.2800 0.2800 0.2800 0.2800 10,500 -0.01(-5.08%)
Jun 30, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 25, 2021 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jun 24, 2021 0.2500 0.2500 0.2500 0.2500 14,500 +0.00(+0.00%)
Jun 23, 2021 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Jun 22, 2021 0.2500 0.2500 0.2500 0.2500 22,000 +0.00(+0.00%)
Jun 17, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2021 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 15, 2021 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Jun 14, 2021 0.2550 0.2550 0.2500 0.2500 39,438 +0.00(+0.00%)
Jun 11, 2021 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Jun 10, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Jun 09, 2021 0.2900 0.2900 0.2300 0.2400 24,000 -0.04(-12.73%)
Jun 08, 2021 0.2950 0.2950 0.2750 0.2750 19,500 -0.01(-1.79%)
Jun 07, 2021 0.3000 0.3100 0.2750 0.2800 32,000 -0.02(-6.67%)
Jun 04, 2021 0.2700 0.3000 0.2700 0.3000 4,500 +0.00(+0.00%)
Jun 03, 2021 0.2800 0.3000 0.2800 0.3000 10,600 +0.01(+3.45%)
Jun 02, 2021 0.2950 0.3000 0.2900 0.2900 58,500 +0.00(+0.00%)
Jun 01, 2021 0.2950 0.3000 0.2900 0.2900 6,500 -0.01(-1.69%)
May 28, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
May 27, 2021 0.3000 0.3000 0.3000 0.3000 45,500 +0.00(+0.00%)
May 26, 2021 0.3050 0.3200 0.3000 0.3000 55,000 -0.02(-6.25%)
May 25, 2021 0.3350 0.3350 0.3150 0.3200 30,950 -0.02(-4.48%)
May 21, 2021 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
May 20, 2021 0.3000 0.3200 0.2950 0.3200 450,500 +0.03(+10.34%)
May 19, 2021 0.2950 0.2950 0.2750 0.2900 39,500 -0.02(-4.92%)
May 18, 2021 0.3000 0.3300 0.2950 0.3050 69,500 -0.04(-10.29%)
May 17, 2021 0.2950 0.3400 0.2950 0.3400 151,900 +0.05(+17.24%)
May 14, 2021 0.2800 0.2900 0.2800 0.2900 24,200 +0.01(+3.57%)
May 12, 2021 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 11, 2021 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
May 10, 2021 0.2700 0.2700 0.2600 0.2600 62,500 +0.03(+13.04%)
May 07, 2021 0.2400 0.2400 0.2300 0.2300 18,000 +0.01(+4.55%)
May 06, 2021 0.2600 0.2600 0.2200 0.2200 15,800 -0.05(-16.98%)
May 04, 2021 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Apr 30, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2021 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Apr 28, 2021 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Apr 27, 2021 0.2300 0.3000 0.2300 0.2500 148,727 +0.03(+13.64%)
Apr 26, 2021 0.2200 0.2200 0.2200 0.2200 3,500 -0.01(-2.22%)
Apr 23, 2021 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+7.14%)
Apr 22, 2021 0.2100 0.2100 0.2100 0.2100 26,500 -0.02(-8.70%)
Apr 21, 2021 0.2300 0.2300 0.2300 0.2300 584 +0.00(+0.00%)
Apr 16, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 14, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Apr 13, 2021 0.1950 0.2200 0.1950 0.2200 29,500 +0.02(+10.00%)
Apr 09, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 07, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 06, 2021 0.2000 0.2000 0.1850 0.2000 63,600 +0.00(+0.00%)
Apr 05, 2021 0.2000 0.2000 0.2000 0.2000 47,500 +0.02(+8.11%)
Apr 01, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Mar 31, 2021 0.2150 0.2200 0.2000 0.2000 126,100 -0.01(-4.76%)
Mar 30, 2021 0.2230 0.2450 0.2100 0.2100 53,000 -0.01(-4.55%)
Mar 26, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Mar 25, 2021 0.2600 0.2850 0.2500 0.2500 35,500 +0.02(+11.11%)
Mar 24, 2021 0.2250 0.2250 0.2250 0.2250 67,000 -0.01(-2.17%)
Mar 23, 2021 0.2300 0.2300 0.2300 125 +0.00(+0.00%)
Mar 22, 2021 0.2200 0.2300 0.2200 0.2300 23,410 -0.00(-2.13%)
Mar 19, 2021 0.2300 0.2350 0.2300 0.2350 30,000 -0.01(-4.08%)
Mar 17, 2021 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Mar 15, 2021 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Mar 12, 2021 0.2250 0.2250 0.2250 0.2250 7,500 -0.01(-2.17%)
Mar 11, 2021 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Mar 10, 2021 0.2150 0.2400 0.2150 0.2400 89,125 +0.00(+0.00%)
Mar 09, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 05, 2021 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Mar 04, 2021 0.2700 0.2700 0.2400 0.2700 12,000 -0.01(-1.82%)
Mar 03, 2021 0.2750 0.2750 0.2750 0.2750 30,500 +0.00(+0.00%)
Mar 02, 2021 0.2750 0.2750 0.2750 0.2750 19,500 -0.02(-8.33%)
Feb 26, 2021 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Feb 24, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Feb 23, 2021 0.3150 0.3150 0.3000 0.3000 37,506 -0.02(-6.25%)
Feb 22, 2021 0.3200 0.3200 0.3200 0.3200 15,840 +0.01(+1.59%)
Feb 19, 2021 0.3400 0.3400 0.3100 0.3150 64,500 -0.01(-3.08%)
Feb 18, 2021 0.2950 0.3500 0.2900 0.3250 54,978 +0.03(+10.17%)
Feb 17, 2021 0.2900 0.2950 0.2850 0.2950 47,500 +0.01(+1.72%)
Feb 16, 2021 0.2950 0.2950 0.2900 0.2900 81,000 -0.01(-3.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Feb 11, 2021 0.2850 0.2850 0.2800 0.2800 117,000 -0.01(-3.45%)
Feb 10, 2021 0.2900 0.2900 0.2900 0.2900 14,500 -0.01(-3.33%)
Feb 09, 2021 0.3000 0.3050 0.2900 0.3000 166,050 +0.02(+7.14%)
Feb 08, 2021 0.2500 0.2800 0.2500 0.2800 69,920 +0.02(+7.69%)
Feb 05, 2021 0.2600 0.2600 0.2600 0.2600 24,000 +0.00(+0.00%)
Feb 01, 2021 0.2600 0.2600 0.2600 0 +0.04(+15.56%)
Jan 28, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 27, 2021 0.2250 0.2250 0.2250 0.2250 10,000 +0.02(+12.50%)
Jan 26, 2021 0.2050 0.2050 0.2000 0.2000 114,000 -0.02(-11.11%)
Jan 25, 2021 0.2300 0.2300 0.2250 0.2250 31,000 -0.02(-10.00%)
Jan 22, 2021 0.2500 0.2600 0.2500 0.2500 63,000 +0.02(+8.70%)
Jan 19, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 18, 2021 0.2300 0.2300 0.2200 0.2200 45,100 -0.01(-4.35%)
Jan 15, 2021 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%)
Jan 13, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 12, 2021 0.2300 0.2400 0.2300 0.2300 38,500 +0.00(+0.00%)
Jan 11, 2021 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Jan 08, 2021 0.2400 0.2400 0.2300 0.2400 51,000 -0.06(-20.00%)
Jan 07, 2021 0.2500 0.3000 0.2500 0.3000 11,000 +0.07(+30.43%)
Jan 04, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 29, 2020 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Dec 24, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 23, 2020 0.2300 0.2300 0.2300 0.2300 1,000 +0.02(+9.52%)
Dec 21, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 18, 2020 0.2100 0.2200 0.2100 0.2100 86,128 -0.02(-8.70%)
Dec 17, 2020 0.2300 0.2300 0.2300 0.2300 15,000 +0.03(+12.20%)
Dec 16, 2020 0.2100 0.2100 0.2050 0.2050 30,000 -0.01(-2.38%)
Dec 14, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 11, 2020 0.2200 0.2200 0.1900 0.2200 109,000 +0.00(+0.00%)
Dec 08, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 07, 2020 0.2050 0.2300 0.2000 0.2300 112,000 +0.06(+35.29%)
Dec 04, 2020 0.1800 0.1800 0.1700 0.1700 15,000 -0.03(-15.00%)
Dec 03, 2020 0.2200 0.2500 0.2000 0.2000 31,920 -0.03(-13.04%)
Dec 02, 2020 0.1400 0.2300 0.1350 0.2300 191,000 +0.09(+64.29%)
Dec 01, 2020 0.1500 0.1500 0.1300 0.1400 136,000 +0.00(+0.00%)
Nov 30, 2020 0.1550 0.1600 0.1400 0.1400 164,000 -0.04(-22.22%)
Nov 27, 2020 0.1850 0.1850 0.1800 0.1800 9,000 -0.01(-2.70%)
Nov 23, 2020 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Nov 17, 2020 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Nov 16, 2020 0.2050 0.2050 0.2050 0.2050 4,000 -0.03(-10.87%)
Nov 13, 2020 0.2300 0.2300 0.2300 0.2300 13,000 +0.03(+15.00%)
Nov 12, 2020 0.2100 0.2100 0.2000 0.2000 65,000 -0.03(-13.04%)
Nov 10, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 06, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2020 0.2300 0.2300 0.2300 0 +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.