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 )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, May 31, 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 (%)
Aug 29, 2022 0.2200 0 -0.01(-4.35%)
Aug 19, 2022 0.2300 0 +0.02(+9.52%)
Aug 18, 2022 0.2200 0.2200 0.2100 0.2100 7,000 -0.01(-4.55%)
Aug 17, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Aug 16, 2022 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Aug 15, 2022 0.2000 0.2200 0.2000 0.2200 6,000 +0.02(+10.00%)
Aug 12, 2022 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Aug 11, 2022 0.2150 0.2200 0.2150 0.2200 11,250 +0.04(+22.22%)
Aug 10, 2022 0.1800 0.1800 0.1800 0.1800 2,500 -0.04(-16.28%)
Aug 05, 2022 0.2150 0 -0.01(-2.27%)
Jul 25, 2022 0.2200 0 -0.02(-10.20%)
Jul 22, 2022 0.2450 0.2450 0.2450 0.2450 1,235 -0.01(-2.00%)
Jul 21, 2022 0.2100 0.2500 0.2100 0.2500 7,000 +0.05(+25.00%)
Jul 20, 2022 0.1900 0.2000 0.1900 0.2000 74,275 +0.02(+8.11%)
Jul 18, 2022 0.1850 0 +0.01(+2.78%)
Jul 15, 2022 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Jul 14, 2022 0.1800 0.1800 0.1800 0.1800 44,500 -0.01(-2.70%)
Jul 12, 2022 0.1850 0 +0.03(+19.35%)
Jul 11, 2022 0.1750 0.1750 0.1500 0.1550 37,767 +0.01(+3.33%)
Jul 08, 2022 0.1500 0.1500 0.1500 0.1500 24,000 +0.01(+11.11%)
Jul 07, 2022 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Jul 06, 2022 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
Jun 30, 2022 0.1500 0 +0.01(+7.14%)
Jun 29, 2022 0.1400 0.1400 0.1400 0.1400 66,000 -0.02(-12.50%)
Jun 28, 2022 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-8.57%)
Jun 27, 2022 0.1750 0.1750 0.1750 0.1750 1,250 +0.02(+16.67%)
Jun 24, 2022 0.1600 0.1600 0.1500 0.1500 36,000 +0.00(+0.00%)
Jun 23, 2022 0.1600 0.1600 0.1500 0.1500 21,300 -0.03(-16.67%)
Jun 22, 2022 0.1800 0.1800 0.1800 0.1800 5,500 -0.02(-10.00%)
Jun 21, 2022 0.1600 0.2000 0.1600 0.2000 8,500 +0.00(+0.00%)
Jun 14, 2022 0.2000 0 -0.01(-4.76%)
Jun 07, 2022 0.2100 0 +0.01(+5.00%)
Jun 06, 2022 0.2000 0.2000 0.2000 0.2000 60,200 +0.02(+11.11%)
Jun 03, 2022 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jun 02, 2022 0.2000 0.2000 0.1800 0.1800 79,000 -0.03(-14.29%)
May 30, 2022 0.2100 0 +0.01(+7.69%)
May 26, 2022 0.1950 0 +0.02(+8.33%)
May 25, 2022 0.1800 0.1800 0.1800 0.1800 35,000 -0.01(-5.26%)
May 24, 2022 0.2000 0.2000 0.1900 0.1900 21,800 -0.04(-15.56%)
May 19, 2022 0.2250 0 -0.02(-10.00%)
May 12, 2022 0.2500 0 +0.02(+6.38%)
May 09, 2022 0.2350 0 -0.02(-6.00%)
May 06, 2022 0.2250 0.2500 0.2250 0.2500 50,500 +0.02(+11.11%)
May 05, 2022 0.2250 0.2250 0.2250 0.2250 1,000 +0.02(+7.14%)
May 04, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
May 02, 2022 0.2100 0 +0.01(+5.00%)
Apr 29, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 28, 2022 0.1900 0.2000 0.1900 0.2000 19,500 +0.00(+0.00%)
Apr 26, 2022 0.2000 0 -0.01(-4.76%)
Apr 21, 2022 0.2100 0 -0.04(-14.29%)
Apr 14, 2022 0.2450 0 +0.01(+6.52%)
Apr 13, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Apr 12, 2022 0.2250 0.2300 0.2250 0.2300 7,500 +0.02(+6.98%)
Apr 11, 2022 0.2150 0.2150 0.2150 0.2150 4,500 -0.01(-2.27%)
Apr 08, 2022 0.2200 0.2200 0.2000 0.2200 42,000 -0.02(-8.33%)
Apr 07, 2022 0.2400 0.2400 0.2400 0.2400 725 +0.00(+0.00%)
Apr 05, 2022 0.2400 200 +0.01(+4.35%)
Mar 30, 2022 0.2300 0 +0.00(+0.00%)
Mar 28, 2022 0.2300 0 -0.00(-2.13%)
Mar 25, 2022 0.2200 0.2350 0.2200 0.2350 5,500 +0.01(+6.82%)
Mar 24, 2022 0.2000 0.2200 0.2000 0.2200 21,900 +0.02(+10.00%)
Mar 23, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 22, 2022 0.2100 0.2100 0.2000 0.2000 25,500 -0.01(-4.76%)
Mar 21, 2022 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.55%)
Mar 16, 2022 0.2200 0 -0.01(-4.35%)
Mar 14, 2022 0.2300 0 -0.02(-8.00%)
Mar 08, 2022 0.2500 0 +0.01(+2.04%)
Mar 07, 2022 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
Mar 03, 2022 0.2500 0 +0.01(+4.17%)
Mar 02, 2022 0.2350 0.2400 0.2250 0.2400 25,500 -0.01(-4.00%)
Mar 01, 2022 0.2200 0.2500 0.2200 0.2500 34,000 +0.03(+13.64%)
Feb 28, 2022 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+10.00%)
Feb 25, 2022 0.1800 0.2100 0.1800 0.2000 45,000 +0.02(+11.11%)
Feb 24, 2022 0.1750 0.2000 0.1750 0.1800 19,000 -0.02(-7.69%)
Feb 18, 2022 0.1950 0 +0.00(+0.00%)
Feb 17, 2022 0.1950 0.1950 0.1950 0.1950 1,500 +0.02(+8.33%)
Feb 16, 2022 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Feb 10, 2022 0.1900 0 +0.01(+5.56%)
Feb 09, 2022 0.1800 0.1800 0.1800 0.1800 10,250 +0.01(+5.88%)
Feb 08, 2022 0.1800 0.1800 0.1700 0.1700 115,000 -0.02(-10.53%)
Feb 07, 2022 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Feb 02, 2022 0.1950 0.1950 0.1950 0.1950 27,000 +0.02(+8.33%)
Jan 27, 2022 0.1800 0 +0.00(+0.00%)
Jan 26, 2022 0.1800 0.1800 0.1800 0.1800 72,000 +0.01(+5.88%)
Jan 25, 2022 0.1900 0.1900 0.1700 0.1700 99,000 -0.03(-15.00%)
Jan 21, 2022 0.2000 450 +0.00(+0.00%)
Jan 19, 2022 0.2000 0 -0.01(-4.76%)
Jan 18, 2022 0.2300 0.2300 0.2100 0.2100 15,500 +0.00(+0.00%)
Jan 17, 2022 0.2000 0.2100 0.2000 0.2100 38,000 +0.01(+5.00%)
Jan 14, 2022 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Jan 12, 2022 0.2000 0 +0.00(+0.00%)
Jan 11, 2022 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Jan 10, 2022 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Jan 06, 2022 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 05, 2022 0.2150 0.2150 0.2000 0.2000 2,500 -0.00(-2.44%)
Jan 04, 2022 0.2100 0.2100 0.2050 0.2050 24,000 +0.00(+0.00%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 29, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 22, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 21, 2021 0.1800 0.2000 0.1800 0.1900 46,500 -0.01(-5.00%)
Dec 15, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 13, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 10, 2021 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Dec 09, 2021 0.1950 0.2100 0.1950 0.2100 92,500 +0.01(+5.00%)
Dec 07, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 06, 2021 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Dec 03, 2021 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Dec 02, 2021 0.2000 0.2100 0.2000 0.2000 70,948 +0.00(+0.00%)
Nov 26, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 25, 2021 0.1900 0.1900 0.1900 0.1900 35,000 -0.01(-5.00%)
Nov 23, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 22, 2021 0.2000 0.2000 0.2000 0.2000 17,500 +0.00(+0.00%)
Nov 19, 2021 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Nov 18, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 17, 2021 0.2050 0.2150 0.2000 0.2000 359,275 -0.00(-2.44%)
Nov 16, 2021 0.2050 0.2050 0.2050 0.2050 48,500 -0.01(-2.38%)
Nov 15, 2021 0.2100 0.2100 0.2100 0.2100 10,500 -0.01(-4.55%)
Nov 12, 2021 0.2150 0.2200 0.2150 0.2200 2,273 +0.02(+7.32%)
Nov 09, 2021 0.2150 0.2150 0.2000 0.2050 55,500 -0.02(-6.82%)
Nov 08, 2021 0.2150 0.2350 0.2100 0.2200 344,500 -0.01(-6.38%)
Nov 04, 2021 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Nov 03, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 02, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Oct 28, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 27, 2021 0.2000 0.2100 0.2000 0.2100 29,500 +0.01(+5.00%)
Oct 26, 2021 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Oct 25, 2021 0.2000 0.2000 0.2000 0.2000 1,500 -0.01(-4.76%)
Oct 22, 2021 0.2000 0.2100 0.2000 0.2100 53,500 +0.01(+5.00%)
Oct 21, 2021 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Oct 20, 2021 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Oct 18, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 14, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 13, 2021 0.2000 0.2000 0.1950 0.2000 119,650 +0.01(+5.26%)
Oct 12, 2021 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Oct 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 07, 2021 0.1900 0.1900 0.1900 0.1900 88,850 -0.01(-5.00%)
Oct 06, 2021 0.2000 0.2000 0.2000 0.2000 76,000 +0.01(+5.26%)
Oct 04, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 30, 2021 0.2000 0.2000 0.2000 467 -0.00(-2.44%)
Sep 29, 2021 0.2050 0.2050 0.2050 0.2050 1,500 +0.01(+7.89%)
Sep 28, 2021 0.2000 0.2000 0.1900 0.1900 83,000 -0.01(-5.00%)
Sep 27, 2021 0.2050 0.2050 0.2000 0.2000 25,000 +0.01(+2.56%)
Sep 23, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Sep 22, 2021 0.1950 0.1950 0.1900 0.1900 57,750 +0.00(+0.00%)
Sep 21, 2021 0.2000 0.2000 0.1800 0.1900 55,000 -0.01(-5.00%)
Sep 20, 2021 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Sep 17, 2021 0.2050 0.2100 0.2000 0.2000 31,500 -0.01(-4.76%)
Sep 16, 2021 0.2000 0.2100 0.2000 0.2100 70,500 +0.01(+5.00%)
Sep 14, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 10, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 09, 2021 0.2000 0.2050 0.1800 0.2050 27,000 -0.01(-4.65%)
Sep 08, 2021 0.2000 0.2150 0.2000 0.2150 12,000 +0.01(+2.38%)
Sep 07, 2021 0.2250 0.2250 0.1950 0.2100 219,273 -0.03(-12.50%)
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.