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: STUD )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 0.0950 0.0950 0.0800 0.0800 177,704 -0.01(-11.11%)
Jun 11, 2024 0.0950 0.0950 0.0900 0.0900 217,000 +0.00(+0.00%)
Jun 10, 2024 0.0950 0.0950 0.0900 0.0900 57,378 -0.01(-5.26%)
Jun 07, 2024 0.1000 0.1000 0.0950 0.0950 34,050 +0.00(+0.00%)
Jun 06, 2024 0.1000 0.1000 0.0950 0.0950 131,627 -0.01(-5.00%)
Jun 05, 2024 0.1000 0.1000 0.0950 0.1000 107,700 +0.00(+0.00%)
Jun 04, 2024 0.1000 0.1000 0.0950 0.1000 104,780 +0.00(+0.00%)
Jun 03, 2024 0.1000 0.1000 0.1000 0.1000 109,694 +0.00(+0.00%)
May 31, 2024 0.1000 0.1000 0.0950 0.1000 124,371 +0.00(+0.00%)
May 30, 2024 0.1000 0.1050 0.1000 0.1000 68,400 +0.00(+0.00%)
May 29, 2024 0.1000 0.1000 0.0950 0.1000 99,628 +0.00(+0.00%)
May 28, 2024 0.1000 0.1000 0.0950 0.1000 28,100 +0.01(+5.26%)
May 27, 2024 0.1000 0.1000 0.0950 0.0950 82,438 +0.01(+5.56%)
May 24, 2024 0.1050 0.1050 0.0900 0.0900 172,318 -0.01(-10.00%)
May 23, 2024 0.1100 0.1100 0.1000 0.1000 68,007 -0.00(-4.76%)
May 22, 2024 0.1050 0.1050 0.1050 0.1050 6,015 +0.00(+5.00%)
May 21, 2024 0.1100 0.1100 0.1000 0.1000 60,151 +0.00(+0.00%)
May 17, 2024 0.1000 0 +0.00(+0.00%)
May 16, 2024 0.1000 0.1000 0.1000 0.1000 21,615 +0.00(+0.00%)
May 15, 2024 0.1050 0.1050 0.1000 0.1000 55,150 +0.00(+0.00%)
May 14, 2024 0.1000 0.1050 0.1000 0.1000 177,250 +0.01(+5.26%)
May 13, 2024 0.1000 0.1050 0.0900 0.0950 117,271 +0.00(+0.00%)
May 10, 2024 0.1050 0.1050 0.0950 0.0950 183,400 -0.01(-5.00%)
May 09, 2024 0.0950 0.1050 0.0950 0.1000 113,485 +0.01(+11.11%)
May 08, 2024 0.1100 0.1100 0.0900 0.0900 393,800 -0.01(-14.29%)
May 07, 2024 0.1100 0.1150 0.1050 0.1050 321,880 -0.01(-4.55%)
May 06, 2024 0.1100 0.1150 0.1100 0.1100 150,750 +0.01(+10.00%)
May 03, 2024 0.1100 0.1100 0.1000 0.1000 55,510 -0.00(-4.76%)
May 02, 2024 0.1100 0.1100 0.1050 0.1050 20,900 +0.00(+0.00%)
May 01, 2024 0.0950 0.1050 0.0900 0.1050 268,500 +0.01(+16.67%)
Apr 30, 2024 0.1000 0.1000 0.0900 0.0900 292,656 -0.01(-5.26%)
Apr 29, 2024 0.1100 0.1100 0.0950 0.0950 290,143 -0.01(-9.52%)
Apr 26, 2024 0.1100 0.1100 0.1000 0.1050 133,438 +0.00(+0.00%)
Apr 25, 2024 0.1100 0.1150 0.1050 0.1050 212,923 -0.01(-4.55%)
Apr 24, 2024 0.1200 0.1200 0.1100 0.1100 279,494 -0.01(-8.33%)
Apr 23, 2024 0.1250 0.1250 0.1200 0.1200 195,907 +0.00(+0.00%)
Apr 22, 2024 0.1300 0.1300 0.1200 0.1200 57,073 -0.01(-7.69%)
Apr 19, 2024 0.1300 0.1350 0.1300 0.1300 96,500 +0.00(+0.00%)
Apr 18, 2024 0.1300 0.1300 0.1250 0.1300 97,487 +0.00(+0.00%)
Apr 17, 2024 0.1250 0.1450 0.1250 0.1300 1,158,217 +0.01(+8.33%)
Apr 16, 2024 0.1250 0.1250 0.1150 0.1200 237,667 -0.01(-4.00%)
Apr 15, 2024 0.1300 0.1300 0.1250 0.1250 275,630 -0.01(-3.85%)
Apr 12, 2024 0.1350 0.1350 0.1250 0.1300 363,971 -0.01(-3.70%)
Apr 11, 2024 0.1350 0.1400 0.1250 0.1350 1,249,879 -0.01(-6.90%)
Apr 10, 2024 0.1500 0.1500 0.1400 0.1450 94,818 +0.00(+0.00%)
Apr 09, 2024 0.1500 0.1550 0.1400 0.1450 117,135 +0.00(+0.00%)
Apr 08, 2024 0.1400 0.1500 0.1400 0.1450 121,702 +0.00(+0.00%)
Apr 05, 2024 0.1500 0.1500 0.1450 0.1450 256,500 +0.00(+0.00%)
Apr 04, 2024 0.1600 0.1600 0.1450 0.1450 248,100 -0.01(-6.45%)
Apr 03, 2024 0.1400 0.1600 0.1400 0.1550 521,076 +0.01(+10.71%)
Apr 02, 2024 0.1400 0.1400 0.1350 0.1400 354,853 +0.00(+0.00%)
Apr 01, 2024 0.1400 0.1400 0.1350 0.1400 250,727 +0.01(+7.69%)
Mar 28, 2024 0.1300 0 -0.01(-3.70%)
Mar 27, 2024 0.1350 0.1350 0.1300 0.1350 138,526 +0.00(+0.00%)
Mar 26, 2024 0.1350 0.1350 0.1300 0.1350 104,110 +0.00(+0.00%)
Mar 25, 2024 0.1350 0.1400 0.1300 0.1350 469,187 +0.00(+0.00%)
Mar 22, 2024 0.1350 0.1400 0.1300 0.1350 140,292 +0.01(+3.85%)
Mar 21, 2024 0.1400 0.1400 0.1300 0.1300 560,150 -0.01(-3.70%)
Mar 20, 2024 0.1450 0.1450 0.1300 0.1350 453,404 -0.01(-6.90%)
Mar 19, 2024 0.1400 0.1450 0.1400 0.1450 133,917 +0.00(+3.57%)
Mar 18, 2024 0.1350 0.1400 0.1350 0.1400 118,205 +0.01(+7.69%)
Mar 15, 2024 0.1300 0.1300 0.1250 0.1300 168,037 +0.01(+4.00%)
Mar 14, 2024 0.1350 0.1350 0.1250 0.1250 465,080 -0.01(-3.85%)
Mar 13, 2024 0.1450 0.1450 0.1300 0.1300 442,180 -0.01(-7.14%)
Mar 12, 2024 0.1500 0.1500 0.1300 0.1400 267,800 -0.01(-6.67%)
Mar 11, 2024 0.1650 0.1650 0.1450 0.1500 307,195 -0.01(-6.25%)
Mar 08, 2024 0.1600 0.1650 0.1550 0.1600 431,070 +0.01(+3.23%)
Mar 07, 2024 0.1550 0.1600 0.1500 0.1550 403,264 +0.01(+3.33%)
Mar 06, 2024 0.1500 0.1550 0.1500 0.1500 300,750 +0.01(+3.45%)
Mar 05, 2024 0.1500 0.1500 0.1450 0.1450 113,000 -0.01(-3.33%)
Mar 04, 2024 0.1550 0.1550 0.1500 0.1500 446,410 -0.01(-6.25%)
Mar 01, 2024 0.1650 0.1700 0.1550 0.1600 365,218 +0.00(+0.00%)
Feb 29, 2024 0.1650 0.1650 0.1600 0.1600 151,950 +0.00(+0.00%)
Feb 28, 2024 0.1550 0.1750 0.1550 0.1600 866,800 +0.01(+3.23%)
Feb 27, 2024 0.1500 0.1550 0.1500 0.1550 171,895 +0.01(+10.71%)
Feb 26, 2024 0.1450 0.1500 0.1400 0.1400 597,316 +0.00(+0.00%)
Feb 23, 2024 0.1450 0.1450 0.1300 0.1400 324,504 +0.00(+0.00%)
Feb 22, 2024 0.1450 0.1500 0.1400 0.1400 228,197 -0.00(-3.45%)
Feb 21, 2024 0.1450 0.1450 0.1400 0.1450 274,000 +0.00(+3.57%)
Feb 20, 2024 0.1550 0.1550 0.1400 0.1400 393,225 -0.01(-9.68%)
Feb 16, 2024 0.1550 0 -0.01(-3.13%)
Feb 15, 2024 0.1700 0.1700 0.1550 0.1600 384,646 -0.01(-3.03%)
Feb 14, 2024 0.1700 0.1700 0.1550 0.1650 2,030,704 -0.01(-2.94%)
Feb 13, 2024 0.1750 0.1750 0.1700 0.1700 106,681 -0.00(-2.86%)
Feb 12, 2024 0.1800 0.1850 0.1650 0.1750 715,912 -0.01(-2.78%)
Feb 09, 2024 0.1900 0.1900 0.1700 0.1800 524,902 -0.01(-5.26%)
Feb 08, 2024 0.1950 0.1950 0.1850 0.1900 356,059 -0.01(-5.00%)
Feb 07, 2024 0.2050 0.2050 0.1900 0.2000 734,699 -0.00(-2.44%)
Feb 06, 2024 0.2050 0.2100 0.2050 0.2050 549,898 +0.00(+2.50%)
Feb 05, 2024 0.2100 0.2150 0.2000 0.2000 245,024 -0.01(-4.76%)
Feb 02, 2024 0.2050 0.2200 0.2050 0.2100 511,634 +0.01(+2.44%)
Feb 01, 2024 0.2050 0.2100 0.2050 0.2050 204,206 +0.00(+2.50%)
Jan 31, 2024 0.2100 0.2150 0.2000 0.2000 841,725 -0.01(-4.76%)
Jan 30, 2024 0.2000 0.2150 0.2000 0.2100 501,115 +0.01(+5.00%)
Jan 29, 2024 0.2100 0.2100 0.2000 0.2000 382,210 -0.00(-2.44%)
Jan 26, 2024 0.2100 0.2150 0.2050 0.2050 222,400 -0.01(-2.38%)
Jan 25, 2024 0.2150 0.2150 0.2100 0.2100 242,260 -0.01(-2.33%)
Jan 24, 2024 0.2250 0.2400 0.2050 0.2150 1,637,055 -0.05(-17.31%)
Jan 23, 2024 0.2650 0.2650 0.2500 0.2600 88,715 +0.01(+4.00%)
Jan 22, 2024 0.2650 0.2650 0.2500 0.2500 99,110 -0.02(-7.41%)
Jan 19, 2024 0.2600 0.2700 0.2600 0.2700 112,620 +0.00(+0.00%)
Jan 18, 2024 0.2550 0.2700 0.2500 0.2700 330,466 +0.02(+8.00%)
Jan 17, 2024 0.2500 0.2550 0.2400 0.2500 229,685 +0.00(+0.00%)
Jan 16, 2024 0.2550 0.2700 0.2500 0.2500 407,092 -0.01(-1.96%)
Jan 15, 2024 0.2600 0.2650 0.2450 0.2550 692,117 +0.01(+2.00%)
Jan 12, 2024 0.2350 0.2500 0.2300 0.2500 390,249 +0.02(+8.70%)
Jan 11, 2024 0.2300 0.2300 0.2200 0.2300 105,000 +0.01(+2.22%)
Jan 10, 2024 0.2200 0.2400 0.2200 0.2250 353,981 +0.01(+4.65%)
Jan 09, 2024 0.2150 0.2200 0.2150 0.2150 32,401 +0.01(+2.38%)
Jan 08, 2024 0.2100 0.2200 0.2050 0.2100 49,741 +0.00(+0.00%)
Jan 05, 2024 0.2100 0.2150 0.2050 0.2100 19,250 +0.00(+0.00%)
Jan 04, 2024 0.2100 0.2100 0.2100 0.2100 6,766 +0.00(+0.00%)
Jan 03, 2024 0.2050 0.2100 0.2050 0.2100 25,000 +0.01(+2.44%)
Jan 02, 2024 0.2100 0.2100 0.2050 0.2050 16,110 +0.00(+0.00%)
Dec 29, 2023 0.2050 0 +0.01(+5.13%)
Dec 28, 2023 0.2000 0.2000 0.1950 0.1950 24,500 +0.00(+0.00%)
Dec 27, 2023 0.2050 0.2050 0.1950 0.1950 210,609 -0.01(-4.88%)
Dec 22, 2023 0.2050 0 -0.01(-2.38%)
Dec 21, 2023 0.2300 0.2300 0.2100 0.2100 275,612 -0.02(-8.70%)
Dec 20, 2023 0.2300 0.2300 0.2250 0.2300 10,000 +0.01(+2.22%)
Dec 19, 2023 0.2300 0.2300 0.2200 0.2250 220,731 +0.01(+2.27%)
Dec 18, 2023 0.2200 0.2300 0.2200 0.2200 26,116 +0.00(+0.00%)
Dec 15, 2023 0.2300 0.2300 0.2200 0.2200 15,000 -0.01(-4.35%)
Dec 14, 2023 0.2200 0.2300 0.2200 0.2300 16,500 +0.02(+6.98%)
Dec 13, 2023 0.2200 0.2200 0.2150 0.2150 73,000 -0.01(-2.27%)
Dec 12, 2023 0.2300 0.2300 0.2200 0.2200 7,600 -0.01(-4.35%)
Dec 11, 2023 0.2350 0.2350 0.2150 0.2300 60,475 +0.00(+0.00%)
Dec 08, 2023 0.2200 0.2300 0.2200 0.2300 65,140 +0.01(+2.22%)
Dec 07, 2023 0.2400 0.2400 0.2200 0.2250 42,900 -0.01(-2.17%)
Dec 06, 2023 0.2350 0.2400 0.2250 0.2300 64,035 -0.00(-2.13%)
Dec 05, 2023 0.2300 0.2400 0.2250 0.2350 54,500 +0.00(+2.17%)
Dec 04, 2023 0.2400 0.2400 0.2250 0.2300 60,413 -0.00(-2.13%)
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.