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

(CBOE: DVS )

155.70 USD UNCHANGED
Last Price Updated: 10:05 AM EDT, Sep 12, 2023 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 18, 2022 103.40 109.90 103.40 109.90 0 +6.50(+6.29%)
Feb 17, 2022 98.00 103.40 98.00 103.40 0 +5.40(+5.51%)
Feb 16, 2022 91.90 98.00 91.90 98.00 0 +6.10(+6.64%)
Feb 15, 2022 86.90 91.90 86.90 91.90 0 +5.00(+5.75%)
Feb 14, 2022 86.90 86.90 86.90 86.90 0 +3.20(+3.82%)
Feb 11, 2022 81.90 83.70 81.90 83.70 0 +1.80(+2.20%)
Feb 10, 2022 76.20 81.90 76.20 81.90 0 +5.70(+7.48%)
Feb 09, 2022 70.50 76.20 70.50 76.20 0 +5.70(+8.09%)
Feb 08, 2022 70.10 70.50 70.10 70.50 0 +0.40(+0.57%)
Feb 07, 2022 69.00 70.10 69.00 70.10 0 +1.10(+1.59%)
Feb 04, 2022 61.50 69.00 61.50 69.00 0 +9.60(+16.16%)
Feb 02, 2022 59.00 59.40 59.00 59.40 0 +0.40(+0.68%)
Feb 01, 2022 58.80 59.00 58.80 59.00 0 +0.20(+0.34%)
Jan 31, 2022 57.90 58.80 57.90 58.80 0 +0.90(+1.55%)
Jan 28, 2022 52.70 57.90 52.70 57.90 0 +5.20(+9.87%)
Jan 27, 2022 49.90 52.70 49.90 52.70 0 +3.30(+6.68%)
Jan 26, 2022 49.40 49.40 49.40 49.40 0 +0.00(+0.00%)
Jan 25, 2022 49.30 49.40 49.30 49.40 0 +0.10(+0.20%)
Jan 24, 2022 49.30 49.30 49.30 49.30 0 +0.00(+0.00%)
Jan 21, 2022 48.80 49.30 48.80 49.30 0 +0.50(+1.02%)
Jan 20, 2022 45.40 48.80 45.40 48.80 0 +3.40(+7.49%)
Jan 19, 2022 44.50 45.40 44.50 45.40 0 +0.90(+2.02%)
Jan 18, 2022 43.70 44.50 43.70 44.50 0 +0.80(+1.83%)
Jan 14, 2022 43.70 43.70 43.70 43.70 0 +0.70(+1.63%)
Jan 13, 2022 37.80 43.00 37.80 43.00 0 +5.20(+13.76%)
Jan 12, 2022 37.10 37.80 37.10 37.80 0 +0.70(+1.89%)
Jan 11, 2022 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jan 10, 2022 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Jan 07, 2022 28.50 37.10 28.50 37.10 0 +8.60(+30.18%)
Jan 06, 2022 25.10 28.50 25.10 28.50 0 +3.40(+13.55%)
Jan 05, 2022 21.60 25.10 21.60 25.10 0 +3.50(+16.20%)
Jan 04, 2022 18.30 21.60 18.30 21.60 0 +3.30(+18.03%)
Jan 03, 2022 18.10 18.30 18.10 18.30 0 +0.20(+1.10%)
Dec 31, 2021 15.80 18.10 15.80 18.10 0 +2.30(+14.56%)
Dec 30, 2021 11.40 15.80 11.40 15.80 0 +4.40(+38.60%)
Dec 29, 2021 11.30 11.40 11.30 11.40 0 +0.10(+0.88%)
Dec 28, 2021 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 27, 2021 9.600 11.30 9.600 11.30 0 +1.70(+17.71%)
Dec 24, 2021 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 23, 2021 8.700 9.600 8.700 9.600 0 +0.90(+10.34%)
Dec 22, 2021 3.900 8.700 3.900 8.700 0 +4.80(+123.08%)
Dec 21, 2021 0.4000 3.900 0.4000 3.900 0 +3.50(+875.00%)
Dec 20, 2021 155.00 155.00 0.4000 0.4000 0 -154.60(-99.74%)
Dec 17, 2021 152.40 155.00 152.40 155.00 0 +2.60(+1.71%)
Dec 16, 2021 150.40 152.40 150.40 152.40 0 +2.00(+1.33%)
Dec 15, 2021 149.50 150.40 149.50 150.40 0 +0.90(+0.60%)
Dec 14, 2021 142.70 149.50 142.70 149.50 0 +6.80(+4.77%)
Dec 13, 2021 141.70 142.70 141.70 142.70 0 +1.00(+0.71%)
Dec 10, 2021 141.20 141.70 141.20 141.70 0 +0.50(+0.35%)
Dec 09, 2021 135.60 141.20 135.60 141.20 0 +5.60(+4.13%)
Dec 08, 2021 134.60 135.60 134.60 135.60 0 +1.00(+0.74%)
Dec 07, 2021 133.90 134.60 133.90 134.60 0 +0.70(+0.52%)
Dec 06, 2021 132.60 133.90 132.60 133.90 0 +1.30(+0.98%)
Dec 03, 2021 130.50 132.60 130.50 132.60 0 +2.10(+1.61%)
Dec 02, 2021 123.40 130.50 123.40 130.50 0 +7.10(+5.75%)
Dec 01, 2021 119.40 123.40 119.40 123.40 0 +4.00(+3.35%)
Nov 30, 2021 113.40 119.40 110.50 119.40 0 +8.90(+8.05%)
Nov 29, 2021 110.50 110.50 110.50 110.50 0 +0.00(+0.00%)
Nov 26, 2021 109.40 110.50 109.40 110.50 0 +1.10(+1.01%)
Nov 24, 2021 109.40 109.40 109.40 109.40 0 +2.00(+1.86%)
Nov 23, 2021 106.80 107.40 106.80 107.40 0 +0.60(+0.56%)
Nov 22, 2021 102.40 106.80 102.40 106.80 0 +4.40(+4.30%)
Nov 19, 2021 101.30 102.40 101.30 102.40 0 +1.10(+1.09%)
Nov 18, 2021 97.20 101.30 97.20 101.30 0 +4.10(+4.22%)
Nov 17, 2021 87.90 97.20 87.90 97.20 0 +9.30(+10.58%)
Nov 16, 2021 85.30 87.90 85.30 87.90 0 +2.60(+3.05%)
Nov 15, 2021 83.40 85.30 83.40 85.30 0 +1.90(+2.28%)
Nov 12, 2021 79.00 83.40 79.00 83.40 0 +4.40(+5.57%)
Nov 11, 2021 79.00 79.00 79.00 79.00 0 +0.00(+0.00%)
Nov 10, 2021 68.60 79.00 68.60 79.00 0 +13.80(+21.17%)
Nov 09, 2021 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Nov 08, 2021 64.70 65.20 64.70 65.20 0 +0.50(+0.77%)
Nov 05, 2021 60.00 64.70 60.00 64.70 0 +4.70(+7.83%)
Nov 04, 2021 53.90 60.00 53.90 60.00 0 +6.10(+11.32%)
Nov 03, 2021 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Nov 02, 2021 53.80 53.90 53.80 53.90 0 +0.10(+0.19%)
Nov 01, 2021 53.40 53.80 53.40 53.80 0 +0.40(+0.75%)
Oct 29, 2021 48.30 53.40 48.30 53.40 0 +5.10(+10.56%)
Oct 28, 2021 46.00 48.30 46.00 48.30 0 +2.30(+5.00%)
Oct 27, 2021 45.20 46.00 45.20 46.00 0 +0.80(+1.77%)
Oct 26, 2021 45.10 45.20 45.10 45.20 0 +0.10(+0.22%)
Oct 25, 2021 44.90 45.10 44.90 45.10 0 +0.20(+0.45%)
Oct 22, 2021 44.10 44.90 44.10 44.90 0 +0.80(+1.81%)
Oct 21, 2021 40.80 44.10 40.80 44.10 0 +3.30(+8.09%)
Oct 20, 2021 40.40 40.80 40.40 40.80 0 +0.40(+0.99%)
Oct 19, 2021 39.70 40.40 39.70 40.40 0 +0.70(+1.76%)
Oct 18, 2021 39.70 39.70 39.70 39.70 0 +0.00(+0.00%)
Oct 15, 2021 39.60 39.70 39.60 39.70 0 +0.10(+0.25%)
Oct 14, 2021 34.70 39.60 34.70 39.60 0 +4.90(+14.12%)
Oct 13, 2021 33.90 34.70 33.90 34.70 0 +0.80(+2.36%)
Oct 12, 2021 33.90 33.90 33.90 33.90 0 +0.00(+0.00%)
Oct 11, 2021 33.90 33.90 33.90 33.90 0 +0.00(+0.00%)
Oct 08, 2021 33.20 33.90 33.20 33.90 0 +0.70(+2.11%)
Oct 07, 2021 23.20 33.20 23.20 33.20 0 +10.00(+43.10%)
Oct 06, 2021 23.00 23.20 23.00 23.20 0 +0.20(+0.87%)
Oct 05, 2021 18.00 23.00 18.00 23.00 0 +5.00(+27.78%)
Oct 04, 2021 15.50 18.00 15.50 18.00 0 +2.50(+16.13%)
Oct 01, 2021 15.20 15.50 15.20 15.50 0 +0.30(+1.97%)
Sep 30, 2021 12.20 15.20 12.20 15.20 0 +3.00(+24.59%)
Sep 29, 2021 7.900 12.20 7.900 12.20 0 +4.30(+54.43%)
Sep 28, 2021 5.600 7.900 5.600 7.900 0 +2.30(+41.07%)
Sep 27, 2021 4.600 5.600 4.600 5.600 0 +1.00(+21.74%)
Sep 24, 2021 4.000 4.600 4.000 4.600 0 +0.60(+15.00%)
Sep 23, 2021 2.300 4.000 2.300 4.000 0 +1.70(+73.91%)
Sep 22, 2021 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 21, 2021 0.3000 2.300 0.3000 2.300 0 -147.50(-98.46%)
Sep 20, 2021 149.80 149.80 149.80 149.80 0 +0.00(+0.00%)
Sep 17, 2021 149.60 149.80 149.60 149.80 0 +0.20(+0.13%)
Sep 16, 2021 148.20 149.60 148.20 149.60 0 +1.40(+0.94%)
Sep 15, 2021 147.00 148.20 147.00 148.20 0 +1.20(+0.82%)
Sep 14, 2021 136.10 147.00 136.10 147.00 0 +10.90(+8.01%)
Sep 13, 2021 135.70 136.10 135.70 136.10 0 +0.40(+0.29%)
Sep 10, 2021 133.50 135.70 133.50 135.70 0 +2.20(+1.65%)
Sep 09, 2021 129.70 133.50 129.70 133.50 0 +3.80(+2.93%)
Sep 08, 2021 128.20 129.70 128.20 129.70 0 +2.90(+2.29%)
Sep 07, 2021 126.80 126.80 126.80 126.80 0 +0.00(+0.00%)
Sep 03, 2021 126.80 126.80 126.80 126.80 0 +8.30(+7.00%)
Sep 02, 2021 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
Sep 01, 2021 115.50 118.50 115.50 118.50 0 +3.00(+2.60%)
Aug 31, 2021 107.50 115.50 107.50 115.50 0 +8.00(+7.44%)
Aug 30, 2021 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Aug 27, 2021 106.10 107.50 106.10 107.50 0 +1.40(+1.32%)
Aug 26, 2021 104.30 106.10 104.30 106.10 0 +1.80(+1.73%)
Aug 25, 2021 103.70 104.30 103.70 104.30 0 +0.60(+0.58%)
Aug 24, 2021 103.50 103.70 103.50 103.70 0 +0.20(+0.19%)
Aug 23, 2021 99.50 103.50 99.50 103.50 0 +4.00(+4.02%)
Aug 20, 2021 97.30 99.50 97.30 99.50 0 +2.20(+2.26%)
Aug 19, 2021 94.40 97.30 94.40 97.30 0 +2.90(+3.07%)
Aug 18, 2021 86.00 94.40 86.00 94.40 0 +8.40(+9.77%)
Aug 17, 2021 83.20 86.00 83.20 86.00 0 +2.80(+3.37%)
Aug 16, 2021 81.90 83.20 81.90 83.20 0 +1.30(+1.59%)
Aug 13, 2021 80.20 81.90 80.20 81.90 0 +1.70(+2.12%)
Aug 12, 2021 68.40 80.20 68.40 80.20 0 +11.80(+17.25%)
Aug 11, 2021 66.70 68.40 66.70 68.40 0 +1.70(+2.55%)
Aug 10, 2021 66.70 66.70 66.70 66.70 0 +0.00(+0.00%)
Aug 09, 2021 63.30 66.70 63.30 66.70 0 +3.40(+5.37%)
Aug 06, 2021 58.10 63.30 58.10 63.30 0 +5.20(+8.95%)
Aug 05, 2021 55.00 58.10 55.00 58.10 0 +3.10(+5.64%)
Aug 04, 2021 54.50 55.00 54.50 55.00 0 +0.50(+0.92%)
Aug 03, 2021 54.30 54.50 54.30 54.50 0 +0.20(+0.37%)
Aug 02, 2021 54.30 54.30 54.30 54.30 0 +0.00(+0.00%)
Jul 30, 2021 50.90 54.30 50.90 54.30 0 +3.40(+6.68%)
Jul 29, 2021 45.70 50.90 45.70 50.90 0 +5.20(+11.38%)
Jul 28, 2021 45.30 45.70 45.30 45.70 0 +0.40(+0.88%)
Jul 27, 2021 45.20 45.30 45.20 45.30 0 +0.10(+0.22%)
Jul 26, 2021 44.70 45.20 44.70 45.20 0 +0.50(+1.12%)
Jul 23, 2021 42.80 44.70 42.80 44.70 0 +1.90(+4.44%)
Jul 22, 2021 39.40 42.80 39.40 42.80 0 +3.40(+8.63%)
Jul 21, 2021 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Jul 20, 2021 38.10 39.40 38.10 39.40 0 +1.30(+3.41%)
Jul 19, 2021 37.40 38.10 37.40 38.10 0 +0.70(+1.87%)
Jul 16, 2021 37.40 37.40 37.40 37.40 0 +0.00(+0.00%)
Jul 15, 2021 36.50 37.40 36.50 37.40 0 +0.90(+2.47%)
Jul 14, 2021 31.20 36.50 31.20 36.50 0 +5.30(+16.99%)
Jul 13, 2021 31.10 31.20 31.10 31.20 0 +0.10(+0.32%)
Jul 12, 2021 31.10 31.10 31.10 31.10 0 +0.00(+0.00%)
Jul 09, 2021 30.50 31.10 30.50 31.10 0 +0.60(+1.97%)
Jul 08, 2021 21.80 30.50 21.80 30.50 0 +8.70(+39.91%)
Jul 07, 2021 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Jul 06, 2021 19.90 21.80 19.90 21.80 0 +1.90(+9.55%)
Jul 02, 2021 19.90 19.90 19.90 19.90 0 +5.60(+39.16%)
Jul 01, 2021 11.40 14.30 11.40 14.30 0 +2.90(+25.44%)
Jun 30, 2021 10.20 11.40 10.20 11.40 0 +1.20(+11.76%)
Jun 29, 2021 6.400 10.20 6.400 10.20 0 +3.80(+59.37%)
Jun 28, 2021 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 25, 2021 5.700 6.400 5.700 6.400 0 +0.70(+12.28%)
Jun 24, 2021 2.000 5.700 2.000 5.700 0 +3.70(+185.00%)
Jun 23, 2021 1.900 2.000 1.900 2.000 0 +0.10(+5.26%)
Jun 22, 2021 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 21, 2021 145.80 145.80 1.900 1.900 0 -143.90(-98.70%)
Jun 18, 2021 143.70 145.80 143.70 145.80 0 +2.10(+1.46%)
Jun 17, 2021 142.50 143.70 142.50 143.70 0 +1.20(+0.84%)
Jun 16, 2021 141.90 142.50 141.90 142.50 0 +0.60(+0.42%)
Jun 15, 2021 140.50 141.90 140.50 141.90 0 +1.40(+1.00%)
Jun 14, 2021 129.90 140.50 129.90 140.50 0 +10.60(+8.16%)
Jun 11, 2021 128.90 129.90 128.90 129.90 0 +1.00(+0.78%)
Jun 10, 2021 126.90 128.90 126.90 128.90 0 +3.60(+2.87%)
Jun 09, 2021 125.30 125.30 125.30 125.30 0 +0.90(+0.72%)
Jun 08, 2021 124.40 124.40 124.40 124.40 0 +1.10(+0.89%)
Jun 07, 2021 123.30 123.30 123.30 123.30 0 +0.00(+0.00%)
Jun 04, 2021 122.90 123.30 122.90 123.30 0 +0.40(+0.33%)
Jun 03, 2021 116.10 122.90 116.10 122.90 0 +6.80(+5.86%)
Jun 02, 2021 111.70 116.10 111.70 116.10 0 +4.40(+3.94%)
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.