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 )

0.4350 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 15, 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 (%)
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 -0.01(-3.19%)
Jun 14, 2023 0.4850 0.4850 0.4600 0.4700 140,610 -0.03(-6.00%)
Jun 13, 2023 0.4750 0.5000 0.4450 0.5000 62,500 +0.03(+6.38%)
Jun 12, 2023 0.5200 0.5200 0.4450 0.4700 112,707 -0.06(-11.32%)
Jun 09, 2023 0.5200 0.5600 0.4850 0.5300 39,063 -0.01(-1.85%)
Jun 08, 2023 0.5300 0.5400 0.4900 0.5400 28,897 +0.01(+1.89%)
Jun 07, 2023 0.5100 0.5300 0.5100 0.5300 25,988 -0.02(-3.64%)
Jun 06, 2023 0.6000 0.6000 0.5500 0.5500 85,367 -0.08(-12.70%)
Jun 05, 2023 0.6200 0.6300 0.5900 0.6300 58,636 -0.01(-1.56%)
Jun 02, 2023 0.6500 0.6500 0.6000 0.6400 69,450 +0.02(+3.23%)
Jun 01, 2023 0.6400 0.7000 0.6200 0.6200 59,114 -0.02(-3.13%)
May 31, 2023 0.5800 0.6400 0.5700 0.6400 82,320 +0.04(+6.67%)
May 30, 2023 0.5900 0.6000 0.5900 0.6000 8,500 +0.02(+3.45%)
May 29, 2023 0.5800 0.6500 0.5800 0.5800 34,160 +0.00(+0.00%)
May 26, 2023 0.5500 0.6000 0.5200 0.5800 51,000 +0.01(+1.75%)
May 24, 2023 0.5700 0 -0.06(-9.52%)
May 23, 2023 0.6900 0.6900 0.5700 0.6300 28,200 -0.02(-3.08%)
May 19, 2023 0.6500 0 +0.11(+20.37%)
May 18, 2023 0.5200 0.5400 0.4700 0.5400 61,960 +0.00(+0.00%)
May 17, 2023 0.5600 0.5600 0.5400 0.5400 1,150 +0.00(+0.00%)
May 16, 2023 0.5600 0.5600 0.5300 0.5400 19,000 +0.01(+1.89%)
May 15, 2023 0.5000 0.5300 0.5000 0.5300 26,795 +0.03(+6.00%)
May 12, 2023 0.4800 0.5100 0.4800 0.5000 14,600 -0.01(-1.96%)
May 11, 2023 0.5000 0.5100 0.5000 0.5100 16,500 -0.01(-1.92%)
May 10, 2023 0.5400 0.5500 0.4900 0.5200 47,125 -0.03(-5.45%)
May 09, 2023 0.5100 0.5500 0.4900 0.5500 66,139 +0.06(+12.24%)
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.