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 )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 0.4050 0.4050 0.3850 0.3900 48,500 -0.01(-1.27%)
Apr 29, 2024 0.4150 0.4150 0.3900 0.3950 5,782 +0.01(+1.28%)
Apr 26, 2024 0.3850 0.4000 0.3850 0.3900 39,200 +0.00(+0.00%)
Apr 25, 2024 0.4000 0.4000 0.3800 0.3900 25,180 +0.02(+5.41%)
Apr 24, 2024 0.4250 0.4250 0.3700 0.3700 162,970 -0.04(-9.76%)
Apr 23, 2024 0.4750 0.4750 0.4000 0.4100 196,400 -0.07(-14.58%)
Apr 22, 2024 0.4900 0.4900 0.4500 0.4800 161,085 +0.01(+1.05%)
Apr 19, 2024 0.5000 0.5000 0.4750 0.4750 30,500 +0.00(+0.00%)
Apr 18, 2024 0.4800 0.5000 0.4750 0.4750 32,002 +0.01(+2.15%)
Apr 17, 2024 0.4700 0.4700 0.4250 0.4650 32,500 +0.01(+2.20%)
Apr 16, 2024 0.4400 0.4700 0.4400 0.4550 29,500 +0.03(+7.06%)
Apr 15, 2024 0.4400 0.4400 0.4250 0.4250 16,000 -0.01(-1.16%)
Apr 12, 2024 0.4650 0.4650 0.4300 0.4300 33,500 -0.02(-4.44%)
Apr 11, 2024 0.4450 0.4700 0.4400 0.4500 14,000 -0.02(-3.23%)
Apr 09, 2024 0.4650 0 +0.03(+5.68%)
Apr 08, 2024 0.4500 0.4700 0.4400 0.4400 55,500 -0.01(-2.22%)
Apr 05, 2024 0.4800 0.4800 0.4450 0.4500 52,400 -0.02(-4.26%)
Apr 04, 2024 0.4600 0.4900 0.4200 0.4700 33,500 +0.03(+6.82%)
Apr 03, 2024 0.5400 0.5400 0.3900 0.4400 16,500 +0.02(+4.76%)
Apr 02, 2024 0.4100 0.4500 0.4100 0.4200 17,800 +0.01(+2.44%)
Apr 01, 2024 0.4000 0.4300 0.4000 0.4100 101,500 +0.02(+6.49%)
Mar 28, 2024 0.3850 0 -0.01(-1.28%)
Mar 27, 2024 0.3850 0.3900 0.3600 0.3900 50,500 +0.04(+11.43%)
Mar 26, 2024 0.3400 0.3550 0.3300 0.3500 9,500 +0.02(+7.69%)
Mar 25, 2024 0.3250 0.3250 0.3250 0.3250 4,089 -0.02(-5.80%)
Mar 22, 2024 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Mar 21, 2024 0.3650 0.3650 0.3500 0.3500 1,000 +0.01(+2.94%)
Mar 20, 2024 0.3450 0.3450 0.3250 0.3400 21,500 -0.02(-5.56%)
Mar 19, 2024 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Mar 18, 2024 0.3750 0.3750 0.3600 0.3600 13,400 -0.02(-4.00%)
Mar 15, 2024 0.3550 0.3750 0.3500 0.3750 5,000 +0.03(+10.29%)
Mar 14, 2024 0.3500 0.3500 0.3400 0.3400 7,200 -0.04(-10.53%)
Mar 13, 2024 0.3900 0.3900 0.3700 0.3800 31,000 +0.03(+8.57%)
Mar 12, 2024 0.3500 0.3500 0.3400 0.3500 9,600 -0.04(-10.26%)
Mar 11, 2024 0.3500 0.3900 0.3450 0.3900 16,000 +0.04(+11.43%)
Mar 08, 2024 0.3200 0.3500 0.3050 0.3500 47,000 +0.01(+4.48%)
Mar 07, 2024 0.3450 0.3500 0.3150 0.3350 20,000 +0.04(+11.67%)
Mar 05, 2024 0.3000 0 +0.00(+0.00%)
Mar 04, 2024 0.3400 0.3450 0.3000 0.3000 53,000 -0.02(-6.25%)
Mar 01, 2024 0.3250 0.3250 0.3200 0.3200 2,000 +0.02(+6.67%)
Feb 29, 2024 0.3000 0.3050 0.3000 0.3000 28,000 +0.00(+0.00%)
Feb 28, 2024 0.2900 0.3000 0.2800 0.3000 90,500 +0.01(+3.45%)
Feb 27, 2024 0.2800 0.3000 0.2600 0.2900 52,000 +0.01(+5.45%)
Feb 26, 2024 0.2800 0.2800 0.2700 0.2750 24,000 -0.01(-5.17%)
Feb 22, 2024 0.2900 0 -0.01(-3.33%)
Feb 21, 2024 0.3050 0.3100 0.3000 0.3000 79,135 +0.00(+0.00%)
Feb 20, 2024 0.3400 0.3400 0.3000 0.3000 43,500 -0.04(-10.45%)
Feb 16, 2024 0.3350 0 +0.04(+11.67%)
Feb 15, 2024 0.2750 0.3000 0.2600 0.3000 39,500 +0.00(+0.00%)
Feb 14, 2024 0.3250 0.3250 0.3000 0.3000 41,400 -0.01(-3.23%)
Feb 13, 2024 0.3500 0.3500 0.3100 0.3100 56,000 -0.04(-11.43%)
Feb 12, 2024 0.3550 0.3550 0.3500 0.3500 9,600 -0.01(-2.78%)
Feb 09, 2024 0.3600 0.3600 0.3500 0.3600 10,600 +0.00(+0.00%)
Feb 08, 2024 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Feb 07, 2024 0.3350 0.3600 0.3350 0.3600 14,500 +0.00(+0.00%)
Feb 06, 2024 0.3300 0.3600 0.3300 0.3600 66,500 +0.02(+4.35%)
Feb 05, 2024 0.3600 0.3600 0.3450 0.3450 17,700 -0.02(-5.48%)
Feb 02, 2024 0.3700 0.3700 0.3650 0.3650 6,000 -0.02(-3.95%)
Feb 01, 2024 0.3800 0.3800 0.3800 0.3800 1,500 +0.02(+4.11%)
Jan 31, 2024 0.3900 0.3900 0.3650 0.3650 45,118 +0.01(+1.39%)
Jan 30, 2024 0.3900 0.3900 0.3600 0.3600 13,000 -0.03(-7.69%)
Jan 29, 2024 0.4000 0.4000 0.3550 0.3900 72,475 -0.01(-2.50%)
Jan 26, 2024 0.3750 0.4000 0.3750 0.4000 52,000 +0.05(+14.29%)
Jan 25, 2024 0.3700 0.3850 0.3500 0.3500 50,000 -0.04(-9.09%)
Jan 24, 2024 0.3600 0.3850 0.3600 0.3850 3,500 +0.01(+1.32%)
Jan 23, 2024 0.3800 0.3800 0.3800 0.3800 2,500 -0.02(-5.00%)
Jan 19, 2024 0.4000 0 -0.01(-2.44%)
Jan 18, 2024 0.3950 0.4100 0.3950 0.4100 4,500 +0.05(+13.89%)
Jan 17, 2024 0.3800 0.4100 0.3600 0.3600 71,500 -0.04(-10.00%)
Jan 16, 2024 0.3850 0.4000 0.3800 0.4000 14,500 +0.00(+0.00%)
Jan 15, 2024 0.3750 0.4000 0.3750 0.4000 21,000 +0.02(+5.26%)
Jan 12, 2024 0.4000 0.4000 0.3800 0.3800 12,097 -0.02(-5.00%)
Jan 10, 2024 0.4000 0 -0.01(-2.44%)
Jan 08, 2024 0.4100 0 +0.02(+5.13%)
Jan 05, 2024 0.3500 0.3900 0.3500 0.3900 36,000 +0.04(+11.43%)
Jan 04, 2024 0.4000 0.4000 0.3500 0.3500 9,800 -0.03(-6.67%)
Jan 03, 2024 0.3800 0.3800 0.3750 0.3750 5,000 -0.05(-12.79%)
Jan 02, 2024 0.4000 0.4300 0.4000 0.4300 10,000 +0.03(+8.86%)
Dec 29, 2023 0.3950 0 -0.02(-4.82%)
Dec 28, 2023 0.4200 0.4350 0.4150 0.4150 13,000 +0.01(+1.22%)
Dec 27, 2023 0.4050 0.4100 0.4050 0.4100 10,169 +0.00(+0.00%)
Dec 21, 2023 0.4100 0 +0.04(+10.81%)
Dec 20, 2023 0.4200 0.4250 0.3700 0.3700 64,015 -0.05(-11.90%)
Dec 19, 2023 0.3800 0.4200 0.3800 0.4200 25,525 +0.02(+6.33%)
Dec 18, 2023 0.3900 0.3950 0.3900 0.3950 5,500 -0.01(-3.66%)
Dec 14, 2023 0.4100 0 -0.02(-3.53%)
Dec 13, 2023 0.4250 0.4250 0.4250 0.4250 2,500 +0.02(+3.66%)
Dec 12, 2023 0.4100 0.4350 0.4100 0.4100 60,050 +0.00(+0.00%)
Dec 11, 2023 0.4300 0.4300 0.4100 0.4100 2,057 +0.01(+2.50%)
Dec 08, 2023 0.3950 0.4000 0.3950 0.4000 19,000 +0.00(+0.00%)
Dec 07, 2023 0.3950 0.4000 0.3950 0.4000 4,725 -0.02(-4.76%)
Dec 06, 2023 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Dec 05, 2023 0.4200 0.4200 0.4200 0.4200 639 -0.02(-3.45%)
Dec 04, 2023 0.4350 0.4350 0.4000 0.4350 8,500 +0.01(+1.16%)
Dec 01, 2023 0.4400 0.4400 0.4300 0.4300 11,000 +0.01(+1.18%)
Nov 30, 2023 0.4200 0.4250 0.4200 0.4250 22,500 +0.04(+10.39%)
Nov 29, 2023 0.3850 0.3850 0.3850 0.3850 1,000 +0.01(+1.32%)
Nov 28, 2023 0.3700 0.3850 0.3700 0.3800 102,000 +0.03(+8.57%)
Nov 27, 2023 0.3550 0.3550 0.3500 0.3500 7,500 -0.02(-5.41%)
Nov 23, 2023 0.3700 0 +0.02(+4.23%)
Nov 22, 2023 0.3550 0.3550 0.3550 0.3550 4,500 +0.00(+0.00%)
Nov 21, 2023 0.3600 0.3700 0.3200 0.3550 60,320 -0.05(-11.25%)
Nov 20, 2023 0.4000 0.4000 0.4000 0.4000 37,300 +0.00(+0.00%)
Nov 17, 2023 0.4000 0.4000 0.4000 0.4000 14,600 -0.02(-5.88%)
Nov 15, 2023 0.4250 0 +0.02(+4.94%)
Nov 14, 2023 0.4350 0.4350 0.4050 0.4050 19,925 +0.01(+1.25%)
Nov 13, 2023 0.4050 0.4100 0.4000 0.4000 21,320 -0.02(-4.76%)
Nov 10, 2023 0.4450 0.4450 0.4200 0.4200 10,000 -0.03(-6.67%)
Nov 08, 2023 0.4500 0 +0.01(+2.27%)
Nov 07, 2023 0.4500 0.4500 0.4400 0.4400 12,100 -0.01(-2.22%)
Nov 06, 2023 0.4500 0.4500 0.4500 0.4500 5,350 +0.03(+5.88%)
Nov 03, 2023 0.4250 0.4250 0.4250 0.4250 500 +0.01(+2.41%)
Nov 02, 2023 0.4400 0.4450 0.4150 0.4150 7,925 -0.02(-3.49%)
Nov 01, 2023 0.4200 0.4300 0.4200 0.4300 14,550 +0.02(+3.61%)
Oct 31, 2023 0.4350 0.4400 0.4150 0.4150 12,000 -0.03(-5.68%)
Oct 30, 2023 0.4400 0.4400 0.4400 0.4400 7,500 +0.01(+2.33%)
Oct 27, 2023 0.4350 0.4350 0.4300 0.4300 25,000 -0.01(-1.15%)
Oct 26, 2023 0.4350 0.4350 0.4350 0.4350 15,000 +0.00(+0.00%)
Oct 25, 2023 0.4350 0.4350 0.4200 0.4350 27,000 -0.02(-3.33%)
Oct 24, 2023 0.4250 0.4500 0.4250 0.4500 29,000 +0.01(+1.12%)
Oct 23, 2023 0.4200 0.4450 0.3650 0.4450 19,700 -0.01(-1.11%)
Oct 20, 2023 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Oct 19, 2023 0.4100 0.4500 0.4100 0.4500 81,500 +0.04(+9.76%)
Oct 18, 2023 0.4200 0.4200 0.4100 0.4100 26,600 -0.04(-8.89%)
Oct 17, 2023 0.4500 0.4500 0.4500 0.4500 16,500 +0.00(+0.00%)
Oct 16, 2023 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 13, 2023 0.4500 0.4500 0.4500 0.4500 15,000 +0.00(+0.00%)
Oct 12, 2023 0.4400 0.4500 0.4400 0.4500 38,000 +0.01(+1.12%)
Oct 11, 2023 0.4650 0.4650 0.4450 0.4450 24,500 +0.00(+0.00%)
Oct 10, 2023 0.4200 0.4500 0.4200 0.4450 13,000 -0.01(-1.11%)
Oct 06, 2023 0.4500 0 +0.00(+0.00%)
Oct 04, 2023 0.4500 289 -0.03(-6.25%)
Sep 29, 2023 0.4800 0 +0.00(+0.00%)
Sep 28, 2023 0.4500 0.4800 0.4500 0.4800 32,662 +0.03(+6.67%)
Sep 27, 2023 0.4500 0.4500 0.4350 0.4500 31,500 +0.00(+0.00%)
Sep 26, 2023 0.4500 0.4500 0.4500 0.4500 18,500 -0.02(-3.23%)
Sep 25, 2023 0.4700 0.4700 0.4650 0.4650 25,800 -0.01(-3.12%)
Sep 22, 2023 0.4800 0.4800 0.4800 0.4800 20,900 -0.01(-2.04%)
Sep 21, 2023 0.4850 0.4900 0.4850 0.4900 3,884 +0.00(+0.00%)
Sep 20, 2023 0.4750 0.4900 0.4750 0.4900 54,000 +0.00(+0.00%)
Sep 19, 2023 0.4900 0.4900 0.4900 0.4900 9,020 -0.01(-1.01%)
Sep 18, 2023 0.4950 0.4950 0.4900 0.4950 12,295 +0.00(+0.00%)
Sep 15, 2023 0.4900 0.4950 0.4900 0.4950 64,600 +0.01(+1.02%)
Sep 14, 2023 0.4800 0.4900 0.4800 0.4900 30,000 +0.02(+4.26%)
Sep 13, 2023 0.4800 0.4800 0.4700 0.4700 15,000 -0.01(-2.08%)
Sep 12, 2023 0.4850 0.4850 0.4700 0.4800 14,000 -0.02(-3.03%)
Sep 11, 2023 0.5000 0.5000 0.4950 0.4950 5,000 -0.01(-1.00%)
Sep 08, 2023 0.4950 0.5000 0.4950 0.5000 9,000 +0.02(+3.09%)
Sep 07, 2023 0.4850 0.4850 0.4850 0.4850 1,000 +0.02(+3.19%)
Sep 06, 2023 0.4700 0.4700 0.4700 0.4700 10,175 -0.03(-6.00%)
Sep 05, 2023 0.5500 0.5500 0.4850 0.5000 94,319 -0.05(-9.09%)
Sep 01, 2023 0.5500 0 +0.00(+0.00%)
Aug 31, 2023 0.5500 0.5500 0.5500 0.5500 15,000 +0.01(+1.85%)
Aug 30, 2023 0.5300 0.5400 0.5200 0.5400 12,000 +0.02(+3.85%)
Aug 29, 2023 0.4950 0.5200 0.4950 0.5200 22,960 +0.04(+7.22%)
Aug 28, 2023 0.4850 0.4850 0.4850 0.4850 1,000 +0.01(+1.04%)
Aug 25, 2023 0.4850 0.4850 0.4800 0.4800 6,000 +0.01(+2.13%)
Aug 24, 2023 0.4950 0.4950 0.4700 0.4700 11,750 -0.03(-6.00%)
Aug 23, 2023 0.4800 0.5000 0.4800 0.5000 51,000 +0.04(+9.89%)
Aug 22, 2023 0.5100 0.5100 0.4550 0.4550 13,400 -0.04(-9.00%)
Aug 21, 2023 0.5300 0.5300 0.5000 0.5000 3,000 -0.02(-3.85%)
Aug 18, 2023 0.5500 0.5500 0.4900 0.5200 82,500 -0.01(-1.89%)
Aug 17, 2023 0.5200 0.5500 0.5200 0.5300 44,000 +0.00(+0.00%)
Aug 16, 2023 0.5300 0.5300 0.5000 0.5300 22,465 -0.02(-3.64%)
Aug 15, 2023 0.4800 0.5500 0.4800 0.5500 16,000 +0.09(+18.28%)
Aug 14, 2023 0.5600 0.5600 0.4650 0.4650 83,581 -0.10(-18.42%)
Aug 11, 2023 0.5900 0.5900 0.5600 0.5700 29,150 -0.02(-3.39%)
Aug 10, 2023 0.5400 0.6100 0.5400 0.5900 43,600 -0.02(-3.28%)
Aug 09, 2023 0.5800 0.6100 0.5700 0.6100 122,103 +0.03(+5.17%)
Aug 08, 2023 0.6000 0.6000 0.5500 0.5800 139,890 -0.02(-3.33%)
Aug 04, 2023 0.6000 0 -0.03(-4.76%)
Aug 03, 2023 0.6300 0.6300 0.6300 0.6300 3,000 +0.03(+5.00%)
Aug 02, 2023 0.6000 0.6000 0.6000 0.6000 9,000 -0.01(-1.64%)
Aug 01, 2023 0.6400 0.6400 0.6100 0.6100 45,600 -0.04(-6.15%)
Jul 31, 2023 0.6900 0.6900 0.6500 0.6500 73,452 -0.01(-1.52%)
Jul 28, 2023 0.6900 0.6900 0.6600 0.6600 47,600 -0.04(-5.71%)
Jul 27, 2023 0.6800 0.7100 0.6800 0.7000 213,700 +0.02(+2.94%)
Jul 26, 2023 0.7200 0.7200 0.6800 0.6800 5,000 -0.04(-5.56%)
Jul 25, 2023 0.7300 0.7400 0.7100 0.7200 57,857 +0.04(+5.88%)
Jul 24, 2023 0.7400 0.7400 0.6800 0.6800 34,501 -0.03(-4.23%)
Jul 20, 2023 0.7100 149 +0.03(+4.41%)
Jul 19, 2023 0.7200 0.7200 0.6600 0.6800 19,172 -0.03(-4.23%)
Jul 18, 2023 0.7300 0.7300 0.7000 0.7100 31,100 +0.01(+1.43%)
Jul 17, 2023 0.7000 0.7000 0.6500 0.7000 87,259 -0.01(-1.41%)
Jul 14, 2023 0.6400 0.7100 0.6400 0.7100 49,372 +0.06(+9.23%)
Jul 13, 2023 0.6800 0.6800 0.6500 0.6500 1,500 +0.00(+0.00%)
Jul 12, 2023 0.6100 0.6500 0.6000 0.6500 73,575 +0.05(+8.33%)
Jul 11, 2023 0.7100 0.7300 0.5900 0.6000 116,200 -0.11(-15.49%)
Jul 10, 2023 0.4950 0.7500 0.4950 0.7100 262,704 +0.23(+49.47%)
Jul 07, 2023 0.4850 0.4850 0.4750 0.4750 19,500 +0.02(+4.40%)
Jul 06, 2023 0.4950 0.4950 0.4550 0.4550 30,100 -0.03(-7.14%)
Jul 05, 2023 0.4900 0.4900 0.4900 0.4900 29,000 -0.03(-5.77%)
Jul 04, 2023 0.5200 0.5200 0.5200 0.5200 1,004 +0.00(+0.00%)
Jun 30, 2023 0.5200 0 +0.07(+14.29%)
Jun 29, 2023 0.4300 0.4800 0.4300 0.4550 37,793 +0.03(+5.81%)
Jun 28, 2023 0.3900 0.4400 0.3900 0.4300 20,500 +0.03(+7.50%)
Jun 27, 2023 0.4000 0.4000 0.3450 0.4000 77,300 -0.01(-1.23%)
Jun 26, 2023 0.4500 0.4500 0.4050 0.4050 20,097 -0.04(-8.99%)
Jun 23, 2023 0.4300 0.4500 0.4300 0.4450 12,000 -0.02(-3.26%)
Jun 22, 2023 0.4400 0.4850 0.4100 0.4600 40,184 +0.01(+1.10%)
Jun 21, 2023 0.4450 0.4550 0.4050 0.4550 46,772 -0.01(-1.09%)
Jun 20, 2023 0.4900 0.4950 0.4500 0.4600 141,704 -0.03(-7.07%)
Jun 19, 2023 0.5100 0.5200 0.4900 0.4950 44,300 -0.02(-2.94%)
Jun 16, 2023 0.4950 0.5200 0.4700 0.5100 141,680 +0.05(+12.09%)
Jun 15, 2023 0.4800 0.4800 0.4550 0.4550 68,316 -0.03(-7.14%)
May 08, 2023 0.4950 0.4950 0.4700 0.4900 19,800 +0.02(+5.38%)
May 04, 2023 0.4650 70 -0.02(-4.12%)
May 03, 2023 0.4500 0.5100 0.4500 0.4850 32,500 +0.03(+7.78%)
May 02, 2023 0.4700 0.5100 0.4200 0.4500 164,585 -0.01(-2.17%)
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.