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 (%)
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%)
May 01, 2023 0.4600 0.4600 0.4600 0.4600 1,000 +0.01(+1.10%)
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%)
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.