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 )

0.4650 -0.0050 (-1.06%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 21, 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 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%)
Sep 02, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 31, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 30, 2021 0.2350 0.2350 0.2300 0.2300 2,780 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2300 0.2300 0.2300 15,500 +0.00(+0.00%)
Aug 26, 2021 0.2300 0.2300 0.2300 0.2300 11,000 +0.01(+2.22%)
Aug 24, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 20, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 16,000 +0.01(+4.55%)
Aug 18, 2021 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Aug 16, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 13, 2021 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 12, 2021 0.2300 0.2300 0.2300 0.2300 14,500 +0.01(+4.55%)
Aug 11, 2021 0.2350 0.2350 0.2200 0.2200 14,000 -0.02(-8.33%)
Aug 10, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.03(+14.29%)
Aug 09, 2021 0.2100 0.2100 0.2100 0.2100 30,000 -0.04(-14.29%)
Aug 04, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jul 27, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 23, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 22, 2021 0.2600 0.2600 0.2500 0.2500 60,000 +0.00(+0.00%)
Jul 20, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 19, 2021 0.2500 0.2500 0.2500 0.2500 34,500 -0.02(-5.66%)
Jul 16, 2021 0.2650 0.2650 0.2650 0.2650 11,800 +0.01(+3.92%)
Jul 15, 2021 0.2550 0.2550 0.2550 0.2550 1,500 -0.02(-5.56%)
Jul 14, 2021 0.2550 0.2700 0.2550 0.2700 28,505 +0.02(+5.88%)
Jul 13, 2021 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-8.93%)
Jul 09, 2021 0.2800 0.2800 0.2800 0 +0.07(+33.33%)
Jul 08, 2021 0.2500 0.2500 0.2100 0.2100 227,000 -0.07(-25.00%)
Jul 07, 2021 0.2850 0.2850 0.2800 0.2800 3,000 -0.00(-1.75%)
Jul 06, 2021 0.2850 0.2850 0.2850 0.2850 9,500 +0.00(+1.79%)
Jul 05, 2021 0.2800 0.2800 0.2800 0.2800 10,500 -0.01(-5.08%)
Jun 30, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 25, 2021 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jun 24, 2021 0.2500 0.2500 0.2500 0.2500 14,500 +0.00(+0.00%)
Jun 23, 2021 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Jun 22, 2021 0.2500 0.2500 0.2500 0.2500 22,000 +0.00(+0.00%)
Jun 17, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 16, 2021 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 15, 2021 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Jun 14, 2021 0.2550 0.2550 0.2500 0.2500 39,438 +0.00(+0.00%)
Jun 11, 2021 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Jun 10, 2021 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Jun 09, 2021 0.2900 0.2900 0.2300 0.2400 24,000 -0.04(-12.73%)
Jun 08, 2021 0.2950 0.2950 0.2750 0.2750 19,500 -0.01(-1.79%)
Jun 07, 2021 0.3000 0.3100 0.2750 0.2800 32,000 -0.02(-6.67%)
Jun 04, 2021 0.2700 0.3000 0.2700 0.3000 4,500 +0.00(+0.00%)
Jun 03, 2021 0.2800 0.3000 0.2800 0.3000 10,600 +0.01(+3.45%)
Jun 02, 2021 0.2950 0.3000 0.2900 0.2900 58,500 +0.00(+0.00%)
Jun 01, 2021 0.2950 0.3000 0.2900 0.2900 6,500 -0.01(-1.69%)
May 28, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
May 27, 2021 0.3000 0.3000 0.3000 0.3000 45,500 +0.00(+0.00%)
May 26, 2021 0.3050 0.3200 0.3000 0.3000 55,000 -0.02(-6.25%)
May 25, 2021 0.3350 0.3350 0.3150 0.3200 30,950 -0.02(-4.48%)
May 21, 2021 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
May 20, 2021 0.3000 0.3200 0.2950 0.3200 450,500 +0.03(+10.34%)
May 19, 2021 0.2950 0.2950 0.2750 0.2900 39,500 -0.02(-4.92%)
May 18, 2021 0.3000 0.3300 0.2950 0.3050 69,500 -0.04(-10.29%)
May 17, 2021 0.2950 0.3400 0.2950 0.3400 151,900 +0.05(+17.24%)
May 14, 2021 0.2800 0.2900 0.2800 0.2900 24,200 +0.01(+3.57%)
May 12, 2021 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
May 11, 2021 0.2600 0.2600 0.2600 0.2600 19,000 +0.00(+0.00%)
May 10, 2021 0.2700 0.2700 0.2600 0.2600 62,500 +0.03(+13.04%)
May 07, 2021 0.2400 0.2400 0.2300 0.2300 18,000 +0.01(+4.55%)
May 06, 2021 0.2600 0.2600 0.2200 0.2200 15,800 -0.05(-16.98%)
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.