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 UNCHANGED
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 28, 2023 0.4300 0.4700 0.4300 0.4550 12,500 +0.01(+2.25%)
Apr 26, 2023 0.4450 0 +0.02(+3.49%)
Apr 25, 2023 0.3900 0.4300 0.3900 0.4300 5,826 +0.04(+10.26%)
Apr 24, 2023 0.4300 0.4300 0.3900 0.3900 22,395 -0.04(-10.34%)
Apr 21, 2023 0.4350 0.4350 0.4350 0.4350 1,000 -0.01(-1.14%)
Apr 20, 2023 0.4550 0.4550 0.4400 0.4400 22,000 -0.02(-3.30%)
Apr 19, 2023 0.4500 0.4600 0.4500 0.4550 8,000 -0.01(-1.09%)
Apr 18, 2023 0.5100 0.5100 0.4600 0.4600 139,000 -0.05(-9.80%)
Apr 17, 2023 0.4900 0.5300 0.4750 0.5100 55,500 +0.01(+2.00%)
Apr 14, 2023 0.4900 0.5200 0.4800 0.5000 79,565 +0.04(+8.70%)
Apr 13, 2023 0.4700 0.4700 0.4600 0.4600 20,600 +0.02(+3.37%)
Apr 12, 2023 0.4600 0.4600 0.4200 0.4450 41,025 -0.01(-2.20%)
Apr 11, 2023 0.4650 0.4700 0.4350 0.4550 56,887 -0.01(-3.19%)
Apr 10, 2023 0.4800 0.4850 0.4550 0.4700 19,500 +0.00(+0.00%)
Apr 06, 2023 0.4700 0 +0.03(+6.82%)
Apr 05, 2023 0.4700 0.4700 0.4400 0.4400 56,144 -0.06(-12.00%)
Apr 04, 2023 0.5100 0.5300 0.5000 0.5000 42,500 -0.01(-1.96%)
Apr 03, 2023 0.4950 0.5500 0.4950 0.5100 95,400 +0.02(+4.08%)
Mar 31, 2023 0.4500 0.4900 0.4500 0.4900 51,800 +0.04(+8.89%)
Mar 30, 2023 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 29, 2023 0.4500 0.4600 0.4500 0.4500 57,500 +0.01(+2.27%)
Mar 28, 2023 0.4600 0.4600 0.4300 0.4400 96,000 -0.01(-2.22%)
Mar 27, 2023 0.4350 0.4600 0.4300 0.4500 58,425 +0.00(+0.00%)
Mar 24, 2023 0.3900 0.4500 0.3900 0.4500 56,000 +0.05(+12.50%)
Mar 23, 2023 0.4200 0.4300 0.3600 0.4000 121,000 -0.01(-2.44%)
Mar 22, 2023 0.4700 0.5400 0.4100 0.4100 142,800 +0.01(+3.80%)
Mar 21, 2023 0.3200 0.3950 0.3100 0.3950 181,004 +0.08(+25.40%)
Mar 20, 2023 0.3150 0.3150 0.3150 0.3150 500 +0.01(+1.61%)
Mar 17, 2023 0.3200 0.3200 0.3100 0.3100 1,000 +0.02(+6.90%)
Mar 16, 2023 0.2750 0.3000 0.2750 0.2900 49,000 -0.03(-7.94%)
Mar 14, 2023 0.3150 0 +0.03(+12.50%)
Mar 13, 2023 0.3000 0.3050 0.2800 0.2800 52,500 -0.02(-6.67%)
Mar 10, 2023 0.2950 0.3000 0.2950 0.3000 22,500 +0.01(+1.69%)
Mar 09, 2023 0.2800 0.2950 0.2700 0.2950 63,000 +0.01(+5.36%)
Mar 08, 2023 0.2800 0.2800 0.2800 0.2800 45,996 -0.01(-3.45%)
Mar 07, 2023 0.2900 0.2900 0.2900 0.2900 73,752 +0.00(+0.00%)
Mar 06, 2023 0.2900 0.2900 0.2900 0.2900 22,675 +0.00(+0.00%)
Mar 02, 2023 0.2900 0 +0.00(+0.00%)
Mar 01, 2023 0.2600 0.2900 0.2600 0.2900 55,500 +0.01(+3.57%)
Feb 27, 2023 0.2800 25 +0.00(+0.00%)
Feb 24, 2023 0.2800 0.2800 0.2800 0.2800 7,235 +0.01(+1.82%)
Feb 23, 2023 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-1.79%)
Feb 22, 2023 0.2750 0.2800 0.2500 0.2800 61,900 +0.00(+0.00%)
Feb 21, 2023 0.2800 0.2800 0.2800 0.2800 63,515 +0.00(+0.00%)
Feb 17, 2023 0.2800 0 +0.01(+3.70%)
Feb 16, 2023 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
Feb 15, 2023 0.2700 0.2700 0.2700 0.2700 29,500 +0.00(+0.00%)
Feb 14, 2023 0.2700 0.2700 0.2700 0.2700 4,002 +0.00(+0.00%)
Feb 13, 2023 0.2800 0.2800 0.2600 0.2700 85,058 -0.01(-5.26%)
Feb 10, 2023 0.2850 0.2850 0.2850 0.2850 17,000 +0.00(+1.79%)
Feb 08, 2023 0.2800 20 +0.01(+1.82%)
Feb 07, 2023 0.2900 0.2900 0.2750 0.2750 8,686 -0.01(-3.51%)
Feb 06, 2023 0.2800 0.2850 0.2700 0.2850 20,510 +0.00(+0.00%)
Feb 03, 2023 0.2850 0.2850 0.2800 0.2850 89,010 -0.01(-1.72%)
Feb 02, 2023 0.2800 0.2900 0.2800 0.2900 4,507 +0.00(+0.00%)
Feb 01, 2023 0.2900 0.2900 0.2900 0.2900 24,113 -0.01(-1.69%)
Jan 31, 2023 0.2950 0.2950 0.2950 0.2950 4,600 +0.02(+7.27%)
Jan 30, 2023 0.2700 0.2750 0.2700 0.2750 13,500 +0.00(+0.00%)
Jan 27, 2023 0.2900 0.2900 0.2600 0.2750 127,600 -0.01(-3.51%)
Jan 26, 2023 0.2850 0.2850 0.2850 0.2850 9,000 +0.01(+3.64%)
Jan 25, 2023 0.2800 0.2800 0.2700 0.2750 50,600 -0.01(-1.79%)
Jan 24, 2023 0.2850 0.3250 0.2800 0.2800 215,283 -0.00(-1.75%)
Jan 23, 2023 0.2800 0.2850 0.2800 0.2850 24,961 +0.00(+0.00%)
Jan 20, 2023 0.2800 0.2850 0.2800 0.2850 55,500 +0.00(+0.00%)
Jan 19, 2023 0.2700 0.2850 0.2700 0.2850 53,100 +0.01(+5.56%)
Jan 18, 2023 0.2800 0.2800 0.2600 0.2700 5,323 +0.00(+0.00%)
Jan 17, 2023 0.2700 0.2800 0.2700 0.2700 47,500 +0.02(+5.88%)
Jan 16, 2023 0.2800 0.2800 0.2550 0.2550 65,152 -0.03(-8.93%)
Jan 13, 2023 0.2750 0.2800 0.2750 0.2800 43,000 +0.01(+3.70%)
Jan 12, 2023 0.2800 0.2800 0.2700 0.2700 24,500 -0.01(-5.26%)
Jan 11, 2023 0.2650 0.3000 0.2600 0.2850 71,010 +0.02(+9.62%)
Jan 09, 2023 0.2600 0 -0.01(-3.70%)
Jan 06, 2023 0.2950 0.2950 0.2550 0.2700 23,000 -0.01(-1.82%)
Jan 05, 2023 0.2600 0.2800 0.2500 0.2750 341,100 +0.04(+14.58%)
Jan 04, 2023 0.2300 0.2400 0.2300 0.2400 40,000 +0.01(+4.35%)
Dec 28, 2022 0.2300 0 +0.01(+4.55%)
Dec 23, 2022 0.2200 0 +0.00(+0.00%)
Dec 21, 2022 0.2200 0 +0.02(+10.00%)
Dec 20, 2022 0.2100 0.2100 0.2000 0.2000 1,500 -0.01(-4.76%)
Dec 19, 2022 0.2400 0.2400 0.2100 0.2100 11,500 -0.03(-12.50%)
Dec 15, 2022 0.2400 0 +0.02(+9.09%)
Dec 14, 2022 0.2200 0.2400 0.2200 0.2200 552,500 -0.01(-4.35%)
Dec 13, 2022 0.2150 0.2300 0.2150 0.2300 27,000 +0.03(+12.20%)
Dec 06, 2022 0.2050 25 -0.02(-8.89%)
Dec 05, 2022 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Dec 01, 2022 0.2200 0 +0.00(+0.00%)
Nov 30, 2022 0.2300 0.2300 0.2200 0.2200 76,500 -0.01(-6.38%)
Nov 28, 2022 0.2350 0 +0.00(+0.00%)
Nov 23, 2022 0.2350 0 -0.01(-2.08%)
Nov 21, 2022 0.2400 0 +0.02(+9.09%)
Nov 18, 2022 0.2300 0.2300 0.2200 0.2200 25,500 -0.02(-8.33%)
Nov 17, 2022 0.2200 0.2400 0.2200 0.2400 43,500 +0.02(+9.09%)
Nov 16, 2022 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Nov 15, 2022 0.2350 0.2400 0.2200 0.2200 19,500 -0.01(-4.35%)
Nov 14, 2022 0.2400 0.2400 0.2300 0.2300 11,300 +0.00(+0.00%)
Nov 11, 2022 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Nov 10, 2022 0.2100 0.2400 0.2100 0.2350 20,000 +0.03(+17.50%)
Nov 09, 2022 0.2000 0.2000 0.2000 0.2000 7,000 -0.01(-4.76%)
Nov 08, 2022 0.2100 0.2150 0.2100 0.2100 22,000 +0.01(+5.00%)
Nov 07, 2022 0.2050 0.2050 0.2000 0.2000 85,000 -0.02(-9.09%)
Nov 04, 2022 0.2200 0.2200 0.2200 0.2200 21,274 +0.00(+0.00%)
Nov 03, 2022 0.2200 0.2200 0.2200 0.2200 26,500 +0.00(+0.00%)
Oct 27, 2022 0.2200 350 +0.01(+4.76%)
Oct 26, 2022 0.2000 0.2100 0.2000 0.2100 8,500 +0.01(+5.00%)
Oct 25, 2022 0.2000 0.2000 0.2000 0.2000 20,000 -0.04(-16.67%)
Oct 24, 2022 0.2400 0 +0.03(+14.29%)
Oct 20, 2022 0.2100 200 +0.00(+0.00%)
Oct 19, 2022 0.2300 0.2450 0.2100 0.2100 124,000 -0.03(-12.50%)
Oct 17, 2022 0.2400 0 +0.00(+0.00%)
Oct 14, 2022 0.2250 0.2400 0.2250 0.2400 57,950 +0.00(+0.00%)
Oct 12, 2022 0.2400 0 +0.02(+11.63%)
Oct 06, 2022 0.2150 0 -0.01(-2.27%)
Oct 05, 2022 0.2500 0.2500 0.2200 0.2200 35,535 -0.02(-10.20%)
Oct 04, 2022 0.2400 0.2450 0.2400 0.2450 66,100 -0.01(-3.92%)
Oct 03, 2022 0.2400 0.2550 0.2400 0.2550 19,000 +0.00(+0.00%)
Sep 30, 2022 0.2500 0.2550 0.2500 0.2550 31,540 +0.01(+2.00%)
Sep 28, 2022 0.2500 200 -0.01(-3.85%)
Sep 27, 2022 0.2500 0.2600 0.2500 0.2600 9,200 +0.01(+1.96%)
Sep 26, 2022 0.2400 0.2550 0.2400 0.2550 66,000 +0.02(+6.25%)
Sep 22, 2022 0.2400 388 -0.01(-4.00%)
Sep 21, 2022 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Sep 20, 2022 0.2200 0.2500 0.2200 0.2500 64,500 +0.03(+13.64%)
Sep 19, 2022 0.2200 0.2200 0.2200 0.2200 17,500 +0.02(+10.00%)
Sep 16, 2022 0.2000 0.2000 0.2000 0.2000 38,500 -0.00(-2.44%)
Sep 15, 2022 0.2100 0.2100 0.2050 0.2050 13,000 -0.02(-6.82%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 11,922 +0.00(+0.00%)
Sep 13, 2022 0.2200 0.2200 0.2200 0.2200 20,641 -0.02(-10.20%)
Sep 12, 2022 0.2450 0.2450 0.2450 0.2450 2,895 +0.00(+0.00%)
Sep 09, 2022 0.2450 0.2450 0.2200 0.2450 13,000 +0.02(+11.36%)
Sep 07, 2022 0.2200 0 +0.02(+10.00%)
Sep 06, 2022 0.2200 0.2200 0.2000 0.2000 17,450 -0.02(-9.09%)
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%)
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.