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 +0.0050 (+20.00%)
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 (%)
Oct 30, 2020 0.2650 0.2900 0.2350 0.2900 210,000 +0.01(+3.57%)
Oct 29, 2020 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Oct 28, 2020 0.2850 0.3000 0.2800 0.2800 178,332 -0.02(-6.67%)
Oct 27, 2020 0.3050 0.3100 0.2950 0.3000 162,667 -0.03(-9.09%)
Oct 26, 2020 0.3000 0.3300 0.3000 0.3300 454,067 +0.05(+17.86%)
Oct 23, 2020 0.2500 0.2800 0.2500 0.2800 205,050 +0.03(+12.00%)
Oct 22, 2020 0.2450 0.2500 0.2350 0.2500 280,650 +0.01(+2.04%)
Oct 21, 2020 0.2350 0.2500 0.2350 0.2450 125,000 +0.01(+6.52%)
Oct 20, 2020 0.2300 0.2450 0.2300 0.2300 18,000 +0.01(+4.55%)
Oct 19, 2020 0.2350 0.2350 0.2200 0.2200 134,600 -0.01(-6.38%)
Oct 16, 2020 0.2800 0.2800 0.2300 0.2350 153,000 -0.03(-9.62%)
Oct 15, 2020 0.2200 0.2800 0.2200 0.2600 876,500 +0.03(+13.04%)
Oct 14, 2020 0.2300 0.2350 0.2200 0.2300 375,018 -0.00(-2.13%)
Oct 13, 2020 0.2700 0.3000 0.2300 0.2350 523,050 -0.03(-11.32%)
Oct 09, 2020 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Oct 08, 2020 0.3000 0.3000 0.2900 0.2900 10,620 -0.01(-3.33%)
Oct 07, 2020 0.2850 0.3200 0.2850 0.3000 51,500 +0.01(+3.45%)
Oct 06, 2020 0.3150 0.3150 0.2900 0.2900 134,000 -0.03(-9.38%)
Oct 05, 2020 0.3500 0.3500 0.3000 0.3200 383,450 -0.03(-8.57%)
Oct 02, 2020 0.3500 0.3500 0.3250 0.3500 102,450 -0.01(-2.78%)
Oct 01, 2020 0.3300 0.3600 0.3000 0.3600 560,316 +0.03(+9.09%)
Sep 30, 2020 0.3200 0.3300 0.3200 0.3300 76,000 +0.01(+3.13%)
Sep 29, 2020 0.3000 0.3200 0.3000 0.3200 164,500 +0.02(+6.67%)
Sep 28, 2020 0.3000 0.3200 0.3000 0.3000 53,000 +0.00(+0.00%)
Sep 25, 2020 0.3000 0.3200 0.2950 0.3000 112,500 +0.01(+3.45%)
Sep 24, 2020 0.2600 0.2950 0.2600 0.2900 231,500 +0.05(+23.40%)
Sep 23, 2020 0.2700 0.2800 0.2200 0.2350 236,901 -0.05(-16.07%)
Sep 22, 2020 0.2800 0.2800 0.2600 0.2800 98,800 -0.00(-1.75%)
Sep 21, 2020 0.3100 0.3100 0.2600 0.2850 357,738 -0.04(-10.94%)
Sep 18, 2020 0.3100 0.3200 0.3050 0.3200 92,580 +0.00(+0.00%)
Sep 17, 2020 0.3300 0.3300 0.3100 0.3200 640,483 -0.02(-5.88%)
Sep 16, 2020 0.3500 0.3500 0.3400 0.3400 31,689 -0.01(-2.86%)
Sep 15, 2020 0.3700 0.3800 0.3500 0.3500 125,500 -0.02(-4.11%)
Sep 14, 2020 0.3400 0.3650 0.3400 0.3650 225,083 +0.01(+1.39%)
Sep 11, 2020 0.3450 0.3600 0.3300 0.3600 335,550 +0.02(+5.88%)
Sep 10, 2020 0.3500 0.3700 0.3400 0.3400 95,500 -0.01(-2.86%)
Sep 09, 2020 0.3300 0.3600 0.3300 0.3500 178,790 +0.01(+2.94%)
Sep 08, 2020 0.3300 0.3400 0.3300 0.3400 59,500 +0.01(+3.03%)
Sep 04, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 03, 2020 0.3150 0.3300 0.3050 0.3300 185,499 +0.02(+4.76%)
Sep 02, 2020 0.3200 0.3250 0.3000 0.3150 60,000 -0.01(-1.56%)
Sep 01, 2020 0.3500 0.3500 0.3200 0.3200 27,050 -0.03(-8.57%)
Aug 31, 2020 0.3500 0.3500 0.3150 0.3500 37,050 +0.03(+11.11%)
Aug 28, 2020 0.3400 0.3400 0.3150 0.3150 175,700 -0.03(-7.35%)
Aug 27, 2020 0.3400 0.3450 0.3100 0.3400 333,125 +0.03(+9.68%)
Aug 26, 2020 0.3300 0.3500 0.3100 0.3100 79,000 -0.03(-7.46%)
Aug 25, 2020 0.3400 0.3800 0.3200 0.3350 175,049 -0.01(-4.29%)
Aug 24, 2020 0.3700 0.3700 0.3400 0.3500 176,124 -0.02(-5.41%)
Aug 21, 2020 0.3600 0.3700 0.3550 0.3700 58,971 -0.03(-7.50%)
Aug 20, 2020 0.3700 0.4000 0.3600 0.4000 207,500 +0.04(+9.59%)
Aug 19, 2020 0.3750 0.3900 0.3650 0.3650 85,631 -0.01(-1.35%)
Aug 18, 2020 0.3800 0.3900 0.3700 0.3700 42,800 +0.01(+1.37%)
Aug 17, 2020 0.3800 0.4000 0.3500 0.3650 98,999 +0.01(+1.39%)
Aug 14, 2020 0.3600 0.3600 0.3450 0.3600 99,902 +0.00(+0.00%)
Aug 13, 2020 0.3800 0.3800 0.3500 0.3600 109,833 -0.03(-6.49%)
Aug 12, 2020 0.3950 0.3950 0.3600 0.3850 48,300 +0.00(+0.00%)
Aug 11, 2020 0.3650 0.3850 0.3600 0.3850 101,499 +0.03(+8.45%)
Aug 10, 2020 0.3800 0.3850 0.3550 0.3550 136,613 -0.05(-11.25%)
Aug 07, 2020 0.3800 0.4000 0.3800 0.4000 183,750 +0.04(+11.11%)
Aug 06, 2020 0.3600 0.3600 0.3500 0.3600 165,000 +0.00(+0.00%)
Aug 05, 2020 0.3700 0.4200 0.3350 0.3600 324,187 +0.02(+4.35%)
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.