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: DGHI )

1.750 +0.010 (+0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 2.310 2.450 2.250 2.330 17,582 -0.10(-4.12%)
Jan 30, 2024 2.570 2.570 2.300 2.430 14,433 -0.10(-3.95%)
Jan 29, 2024 2.600 2.600 2.320 2.530 32,537 +0.08(+3.27%)
Jan 26, 2024 1.990 2.450 1.990 2.450 32,711 +0.54(+28.27%)
Jan 25, 2024 1.900 2.000 1.900 1.910 7,105 +0.02(+1.06%)
Jan 24, 2024 1.900 2.020 1.890 1.890 16,362 -0.01(-0.53%)
Jan 23, 2024 1.850 1.960 1.850 1.900 8,775 -0.01(-0.52%)
Jan 22, 2024 1.750 1.980 1.750 1.910 22,617 +0.05(+2.69%)
Jan 19, 2024 1.900 1.900 1.700 1.860 49,602 -0.04(-2.11%)
Jan 18, 2024 2.040 2.130 1.880 1.900 44,978 -0.15(-7.32%)
Jan 17, 2024 2.010 2.080 1.980 2.050 9,803 +0.03(+1.49%)
Jan 16, 2024 2.220 2.220 2.000 2.020 57,900 -0.26(-11.40%)
Jan 15, 2024 2.140 2.400 2.140 2.280 9,722 +0.18(+8.57%)
Jan 12, 2024 2.410 2.410 2.040 2.100 37,590 -0.25(-10.64%)
Jan 11, 2024 2.690 2.690 2.350 2.350 19,521 -0.13(-5.24%)
Jan 10, 2024 2.770 2.770 2.420 2.480 70,289 -0.15(-5.70%)
Jan 09, 2024 2.750 2.790 2.500 2.630 25,996 -0.06(-2.23%)
Jan 08, 2024 2.700 2.790 2.550 2.690 21,798 +0.11(+4.26%)
Jan 05, 2024 2.920 2.920 2.500 2.580 51,530 -0.37(-12.54%)
Jan 04, 2024 3.030 3.090 2.920 2.950 9,726 +0.01(+0.34%)
Jan 03, 2024 2.930 2.980 2.610 2.940 24,087 -0.07(-2.33%)
Jan 02, 2024 3.350 3.350 2.930 3.010 64,889 -0.05(-1.63%)
Dec 29, 2023 3.060 0 +0.12(+4.08%)
Dec 28, 2023 3.400 3.400 2.830 2.940 123,842 -0.38(-11.45%)
Dec 27, 2023 2.700 3.320 2.700 3.320 156,715 +0.97(+41.28%)
Dec 22, 2023 2.350 0 +0.21(+9.81%)
Dec 21, 2023 2.230 2.240 2.060 2.140 38,627 +0.04(+1.90%)
Dec 20, 2023 2.220 2.270 2.050 2.100 79,003 +0.00(+0.00%)
Dec 19, 2023 2.100 2.250 2.040 2.100 49,849 +0.08(+3.96%)
Dec 18, 2023 1.850 2.020 1.850 2.020 54,301 +0.14(+7.45%)
Dec 15, 2023 1.840 1.950 1.750 1.880 80,247 +0.02(+1.08%)
Dec 14, 2023 1.530 1.860 1.450 1.860 67,446 +0.34(+22.37%)
Dec 13, 2023 1.680 1.700 1.450 1.520 154,383 -0.14(-8.43%)
Dec 12, 2023 1.690 1.780 1.660 1.660 40,570 -0.09(-5.14%)
Dec 11, 2023 1.840 1.900 1.600 1.750 33,774 -0.23(-11.62%)
Dec 08, 2023 2.030 2.120 1.950 1.980 41,030 -0.02(-1.00%)
Dec 07, 2023 1.980 2.060 1.980 2.000 36,891 +0.00(+0.00%)
Dec 06, 2023 2.190 2.190 2.000 2.000 29,720 -0.15(-6.98%)
Dec 05, 2023 2.350 2.380 2.050 2.150 90,238 -0.15(-6.52%)
Dec 04, 2023 2.250 2.350 2.250 2.300 67,496 +0.22(+10.58%)
Dec 01, 2023 1.930 2.200 1.810 2.080 32,973 +0.18(+9.47%)
Nov 30, 2023 2.100 2.100 1.900 1.900 11,386 -0.20(-9.52%)
Nov 29, 2023 2.040 2.120 1.930 2.100 8,155 +0.07(+3.45%)
Nov 28, 2023 1.850 2.120 1.850 2.030 20,859 +0.17(+9.14%)
Nov 27, 2023 1.840 1.930 1.790 1.860 13,342 +0.11(+6.29%)
Nov 24, 2023 1.730 1.840 1.730 1.750 6,243 +0.10(+6.06%)
Nov 23, 2023 1.700 1.700 1.650 1.650 666 -0.13(-7.30%)
Nov 22, 2023 1.600 1.780 1.590 1.780 13,854 +0.09(+5.33%)
Nov 21, 2023 1.760 1.800 1.660 1.690 4,184 -0.07(-3.98%)
Nov 20, 2023 1.780 1.830 1.760 1.760 14,330 +0.02(+1.15%)
Nov 17, 2023 1.680 1.740 1.660 1.740 876 +0.13(+8.07%)
Nov 16, 2023 1.710 1.730 1.610 1.610 6,379 -0.10(-5.85%)
Nov 15, 2023 1.650 1.740 1.650 1.710 2,818 +0.11(+6.87%)
Nov 14, 2023 1.650 1.720 1.550 1.600 6,959 -0.08(-4.76%)
Nov 13, 2023 1.780 1.780 1.650 1.680 6,967 -0.14(-7.69%)
Nov 10, 2023 1.900 1.900 1.650 1.820 11,709 +0.06(+3.41%)
Nov 09, 2023 1.930 2.000 1.760 1.760 8,260 +0.03(+1.73%)
Nov 08, 2023 1.890 1.890 1.730 1.730 1,120 -0.09(-4.95%)
Nov 07, 2023 1.750 1.880 1.720 1.820 6,090 +0.11(+6.43%)
Nov 06, 2023 1.840 1.840 1.660 1.710 7,818 -0.15(-8.06%)
Nov 03, 2023 1.900 1.900 1.800 1.860 7,237 +0.00(+0.00%)
Nov 02, 2023 1.860 1.860 1.780 1.860 9,557 +0.11(+6.29%)
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.