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: DEAL )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, May 29, 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 (%)
Mar 31, 2021 0.6100 0.6200 0.5900 0.5900 270,683 -0.01(-1.67%)
Mar 30, 2021 0.5900 0.6000 0.5700 0.6000 68,446 +0.04(+7.14%)
Mar 29, 2021 0.5600 0.6500 0.5600 0.5600 545,993 +0.00(+0.00%)
Mar 26, 2021 0.5350 0.5600 0.5350 0.5600 119,346 +0.04(+7.69%)
Mar 25, 2021 0.5200 0.5200 0.4950 0.5200 139,421 +0.00(+0.00%)
Mar 24, 2021 0.5800 0.6100 0.5200 0.5200 413,500 -0.04(-7.14%)
Mar 23, 2021 0.5600 0.6000 0.5200 0.5600 278,927 -0.02(-3.45%)
Mar 22, 2021 0.5900 0.6100 0.5600 0.5800 290,611 -0.03(-4.92%)
Mar 19, 2021 0.5900 0.6300 0.5900 0.6100 243,234 +0.02(+3.39%)
Mar 18, 2021 0.6000 0.6000 0.5800 0.5900 221,401 -0.01(-1.67%)
Mar 17, 2021 0.6300 0.6400 0.6000 0.6000 1,899,603 -0.03(-4.76%)
Mar 16, 2021 0.6800 0.6800 0.6300 0.6300 381,803 -0.04(-5.97%)
Mar 15, 2021 0.6800 0.7100 0.6600 0.6700 267,789 +0.01(+1.52%)
Mar 12, 2021 0.6900 0.7150 0.6600 0.6600 429,141 -0.02(-2.94%)
Mar 11, 2021 0.6600 0.7200 0.6600 0.6800 354,847 +0.01(+1.49%)
Mar 10, 2021 0.7200 0.7400 0.6700 0.6700 1,183,199 -0.02(-2.90%)
Mar 09, 2021 0.6300 0.8100 0.6200 0.6900 6,326,481 +0.07(+11.29%)
Mar 08, 2021 0.6300 0.6600 0.6100 0.6200 362,892 +0.02(+3.33%)
Mar 05, 2021 0.5800 0.6000 0.5200 0.6000 115,317 +0.06(+11.11%)
Mar 04, 2021 0.5800 0.6100 0.5200 0.5400 1,110,759 -0.03(-5.26%)
Mar 03, 2021 0.6600 0.6600 0.5700 0.5700 450,124 -0.08(-12.31%)
Mar 02, 2021 0.5800 0.6900 0.5800 0.6500 1,092,383 +0.07(+12.07%)
Mar 01, 2021 0.6400 0.6400 0.5700 0.5800 311,807 -0.02(-3.33%)
Feb 26, 2021 0.5800 0.6100 0.5600 0.6000 414,328 +0.02(+3.45%)
Feb 25, 2021 0.5900 0.6400 0.5600 0.5800 754,882 +0.00(+0.00%)
Feb 24, 2021 0.5400 0.6200 0.5400 0.5800 914,454 +0.03(+5.45%)
Feb 23, 2021 0.5500 0.5500 0.5000 0.5500 428,698 +0.00(+0.00%)
Feb 22, 2021 0.5800 0.6000 0.5500 0.5500 1,320,088 -0.01(-1.79%)
Feb 19, 2021 0.4600 0.5600 0.4600 0.5600 1,538,466 +0.09(+19.15%)
Feb 18, 2021 0.4400 0.4700 0.4350 0.4700 646,811 +0.03(+6.82%)
Feb 17, 2021 0.4500 0.4650 0.4350 0.4400 137,830 -0.02(-4.35%)
Feb 16, 2021 0.4700 0.4700 0.4600 0.4600 68,439 -0.01(-2.13%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Feb 11, 2021 0.4600 0.5100 0.4500 0.4550 214,358 -0.01(-3.19%)
Feb 10, 2021 0.4450 0.4950 0.4300 0.4700 640,699 +0.03(+6.82%)
Feb 09, 2021 0.4500 0.4500 0.4400 0.4400 29,533 -0.01(-2.22%)
Feb 08, 2021 0.4500 0.4500 0.4500 0.4500 251,065 +0.00(+0.00%)
Feb 05, 2021 0.4450 0.4500 0.4400 0.4500 304,855 +0.01(+2.27%)
Feb 04, 2021 0.4450 0.4450 0.4400 0.4400 54,650 +0.00(+0.00%)
Feb 03, 2021 0.4300 0.4450 0.4300 0.4400 71,506 +0.00(+0.00%)
Feb 02, 2021 0.4500 0.4500 0.4350 0.4400 213,457 +0.00(+0.00%)
Feb 01, 2021 0.3900 0.4700 0.3900 0.4400 385,012 +0.05(+12.82%)
Jan 29, 2021 0.3800 0.3900 0.3750 0.3900 60,503 +0.01(+2.63%)
Jan 28, 2021 0.3950 0.3950 0.3800 0.3800 5,652 +0.01(+1.33%)
Jan 27, 2021 0.4000 0.4000 0.3700 0.3750 322,256 -0.02(-3.85%)
Jan 26, 2021 0.4000 0.4000 0.3600 0.3900 283,506 -0.01(-2.50%)
Jan 25, 2021 0.3900 0.4100 0.3900 0.4000 145,598 +0.01(+2.56%)
Jan 22, 2021 0.4100 0.4200 0.3900 0.3900 98,100 -0.02(-4.88%)
Jan 21, 2021 0.3950 0.4200 0.3900 0.4100 117,923 +0.00(+1.23%)
Jan 20, 2021 0.4200 0.4200 0.3900 0.4050 100,239 -0.02(-5.81%)
Jan 19, 2021 0.4150 0.4400 0.4150 0.4300 31,730 -0.01(-2.27%)
Jan 18, 2021 0.4200 0.4400 0.4200 0.4400 11,995 +0.00(+0.00%)
Jan 15, 2021 0.4200 0.4400 0.4150 0.4400 93,276 +0.00(+0.00%)
Jan 14, 2021 0.4250 0.4400 0.4000 0.4400 149,506 +0.02(+3.53%)
Jan 13, 2021 0.4500 0.4500 0.4250 0.4250 65,210 -0.03(-5.56%)
Jan 12, 2021 0.4700 0.4700 0.4500 0.4500 128,503 -0.04(-8.16%)
Jan 11, 2021 0.5200 0.5200 0.4600 0.4900 209,536 -0.03(-5.77%)
Jan 08, 2021 0.5400 0.5400 0.5200 0.5200 181,830 -0.01(-1.89%)
Jan 07, 2021 0.4900 0.5500 0.4900 0.5300 825,662 +0.04(+8.16%)
Jan 06, 2021 0.4700 0.4950 0.4600 0.4900 125,251 +0.02(+4.26%)
Jan 05, 2021 0.5000 0.5000 0.4700 0.4700 72,926 -0.03(-6.00%)
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.