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 )

0.4150 +0.0300 (+7.79%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 28, 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 (%)
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%)
Nov 02, 2020 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+4.55%)
Oct 29, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 28, 2020 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Oct 23, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 20, 2020 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Oct 19, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+2.44%)
Oct 15, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 14, 2020 0.2050 0.2050 0.2050 0.2050 7,800 -0.01(-2.38%)
Oct 08, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 02, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Sep 30, 2020 0.2150 0.2300 0.2150 0.2150 31,000 -0.02(-6.52%)
Sep 25, 2020 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Sep 23, 2020 0.1900 0.1900 0.1900 0 -0.04(-15.56%)
Sep 17, 2020 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Sep 15, 2020 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Sep 11, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Sep 10, 2020 0.2400 0.2400 0.2400 0.2400 5,500 +0.00(+0.00%)
Sep 09, 2020 0.2250 0.2400 0.2100 0.2400 63,000 -0.01(-4.00%)
Sep 08, 2020 0.2650 0.2650 0.2500 0.2500 5,277 -0.01(-3.85%)
Sep 04, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 31, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 28, 2020 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Aug 25, 2020 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Aug 19, 2020 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 17, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 14, 2020 0.2800 0.3000 0.2800 0.2900 7,000 +0.01(+3.57%)
Aug 13, 2020 0.2800 0.2800 0.2800 0.2800 19,000 -0.01(-5.08%)
Aug 12, 2020 0.2950 0.2950 0.2950 0.2950 3,500 -0.02(-6.35%)
Aug 10, 2020 0.3150 0.3150 0.3150 0 +0.04(+16.67%)
Aug 07, 2020 0.2500 0.2950 0.2500 0.2700 37,000 -0.02(-6.90%)
Aug 06, 2020 0.2800 0.2900 0.2100 0.2900 136,300 +0.00(+0.00%)
Aug 05, 2020 0.3600 0.3600 0.2850 0.2900 37,000 -0.08(-20.55%)
Aug 04, 2020 0.3950 0.3950 0.3600 0.3650 135,500 +0.02(+4.29%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jul 30, 2020 0.2900 0.3450 0.2900 0.3450 47,399 +0.05(+18.97%)
Jul 29, 2020 0.2900 0.2900 0.2900 0.2900 11,500 +0.01(+3.57%)
Jul 28, 2020 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Jul 27, 2020 0.2900 0.2900 0.2700 0.2900 28,000 +0.00(+0.00%)
Jul 24, 2020 0.2900 0.2900 0.2800 0.2900 29,500 +0.00(+0.00%)
Jul 23, 2020 0.2900 0.2900 0.2900 0.2900 31,000 +0.00(+0.00%)
Jul 21, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jul 20, 2020 0.2700 0.2700 0.2700 0.2700 29,000 +0.00(+0.00%)
Jul 17, 2020 0.2800 0.2800 0.2700 0.2700 76,000 -0.02(-6.90%)
Jul 15, 2020 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 14, 2020 0.2950 0.2950 0.2900 0.2950 20,500 +0.01(+5.36%)
Jul 13, 2020 0.2800 0.3000 0.2800 0.2800 47,500 +0.00(+0.00%)
Jul 10, 2020 0.3100 0.3450 0.2800 0.2800 49,499 -0.06(-17.65%)
Jul 09, 2020 0.2400 0.3400 0.2400 0.3400 122,000 +0.09(+36.00%)
Jul 08, 2020 0.2750 0.2800 0.2400 0.2500 97,500 -0.05(-16.67%)
Jul 07, 2020 0.2950 0.3000 0.2800 0.3000 118,055 +0.00(+0.00%)
Jul 06, 2020 0.2700 0.3050 0.2700 0.3000 80,000 +0.04(+15.38%)
Jul 03, 2020 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Jul 02, 2020 0.2500 0.2600 0.2500 0.2600 176,500 +0.01(+4.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Jun 29, 2020 0.2100 0.2200 0.2100 0.2200 11,500 +0.00(+0.00%)
Jun 26, 2020 0.2100 0.2200 0.2100 0.2200 12,500 +0.02(+10.00%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 19,000 +0.00(+0.00%)
Jun 23, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jun 22, 2020 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jun 18, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 17, 2020 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Jun 12, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 03, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jun 01, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
May 12, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 01, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 24, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 15, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 06, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 01, 2020 0.1100 0.1100 0.1000 0.1000 9,000 -0.01(-9.09%)
Mar 30, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 25, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 18, 2020 0.1200 0.1200 0.1100 0.1100 10,000 -0.03(-21.43%)
Mar 12, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Mar 10, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 09, 2020 0.1350 0.1350 0.1300 0.1300 18,750 -0.01(-3.70%)
Mar 06, 2020 0.1350 0.1350 0.1350 0.1350 30,000 +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.