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 (%)
Nov 30, 2021 6.950 7.250 6.950 6.990 127,293 -0.07(-0.99%)
Nov 29, 2021 7.090 7.170 6.750 7.060 97,599 +0.34(+5.06%)
Nov 26, 2021 6.600 6.940 6.500 6.720 118,829 -0.54(-7.44%)
Nov 25, 2021 7.310 7.380 6.920 7.260 70,338 +0.36(+5.22%)
Nov 24, 2021 6.580 6.900 6.330 6.900 121,884 +0.31(+4.70%)
Nov 23, 2021 6.670 6.970 6.350 6.590 328,827 -0.03(-0.45%)
Nov 22, 2021 7.350 7.350 6.510 6.620 527,002 -0.49(-6.89%)
Nov 19, 2021 7.140 7.610 6.930 7.110 320,238 +0.10(+1.43%)
Nov 18, 2021 8.030 7.150 6.960 7.010 598,060 -1.35(-16.15%)
Nov 17, 2021 8.840 9.000 8.120 8.360 226,432 -0.38(-4.35%)
Nov 16, 2021 8.820 9.020 8.650 8.740 141,932 -0.68(-7.22%)
Nov 15, 2021 9.500 9.830 9.280 9.420 271,370 +0.00(+0.00%)
Nov 12, 2021 9.000 9.440 8.560 9.420 184,489 +0.53(+5.96%)
Nov 11, 2021 8.660 9.220 8.530 8.890 291,220 +0.30(+3.49%)
Nov 10, 2021 9.500 8.590 170,434 -0.75(-8.03%)
Nov 09, 2021 9.730 9.930 8.880 9.340 270,864 -0.27(-2.81%)
Nov 08, 2021 9.130 9.820 9.130 9.610 273,888 +0.67(+7.49%)
Nov 05, 2021 9.010 9.350 8.650 8.940 114,325 -0.06(-0.67%)
Nov 04, 2021 8.520 9.530 8.520 9.000 203,668 +0.00(+0.00%)
Nov 03, 2021 8.690 9.130 7.800 9.000 261,417 +0.25(+2.86%)
Nov 02, 2021 7.310 8.750 7.310 8.750 138,869 +1.50(+20.69%)
Nov 01, 2021 6.800 7.440 6.890 7.250 114,318 +0.36(+5.22%)
Oct 29, 2021 6.250 6.940 6.150 6.890 154,336 +0.70(+11.31%)
Oct 28, 2021 6.010 6.730 5.910 6.190 57,149 +4.15(+203.43%)
Oct 27, 2021 2.010 2.040 1.910 2.040 291,741 +0.01(+0.49%)
Oct 26, 2021 2.100 2.030 309,557 -0.07(-3.33%)
Oct 25, 2021 2.120 2.170 2.090 2.100 274,557 +0.00(+0.00%)
Oct 22, 2021 2.200 2.200 2.020 2.100 349,187 -0.10(-4.55%)
Oct 21, 2021 2.360 2.380 2.110 2.200 520,476 -0.12(-5.17%)
Oct 20, 2021 2.290 2.320 2.180 2.320 332,961 +0.10(+4.50%)
Oct 19, 2021 2.330 2.330 2.130 2.220 656,991 +0.07(+3.26%)
Oct 18, 2021 2.010 2.180 1.950 2.150 621,258 +0.13(+6.44%)
Oct 15, 2021 1.980 2.110 1.980 2.020 634,598 +0.01(+0.50%)
Oct 14, 2021 2.090 2.090 1.950 2.010 119,646 +0.03(+1.52%)
Oct 13, 2021 1.900 2.030 1.840 1.980 224,027 +0.04(+2.06%)
Oct 12, 2021 2.010 2.010 1.800 1.940 196,727 -0.10(-4.90%)
Oct 08, 2021 2.040 2.040 2.040 0 -0.01(-0.49%)
Oct 07, 2021 2.150 2.190 2.040 2.050 122,630 -0.10(-4.65%)
Oct 06, 2021 2.150 2.250 2.120 2.150 230,709 +0.07(+3.37%)
Oct 05, 2021 2.010 2.080 1.940 2.080 273,064 +0.15(+7.77%)
Oct 04, 2021 2.090 2.090 1.900 1.930 200,856 -0.09(-4.46%)
Oct 01, 2021 1.860 2.030 1.820 2.020 262,911 +0.22(+12.22%)
Sep 30, 2021 1.810 1.810 1.720 1.800 78,980 +0.02(+1.12%)
Sep 29, 2021 1.850 1.850 1.710 1.780 84,288 +0.01(+0.56%)
Sep 28, 2021 1.860 1.880 1.730 1.770 150,106 -0.11(-5.85%)
Sep 27, 2021 1.960 1.960 1.860 1.880 117,417 -0.07(-3.59%)
Sep 24, 2021 1.930 1.990 1.890 1.950 202,155 -0.08(-3.94%)
Sep 23, 2021 1.850 2.090 1.820 2.030 265,690 +0.24(+13.41%)
Sep 22, 2021 1.690 1.890 1.680 1.790 253,039 +0.09(+5.29%)
Sep 21, 2021 1.750 1.750 1.640 1.700 236,870 -0.05(-2.86%)
Sep 20, 2021 1.810 1.810 1.680 1.750 500,089 -0.23(-11.62%)
Sep 17, 2021 1.950 2.010 1.940 1.980 156,173 +0.04(+2.06%)
Sep 16, 2021 1.990 2.030 1.940 1.940 121,342 -0.11(-5.37%)
Sep 15, 2021 1.990 2.080 1.920 2.050 298,698 +0.06(+3.02%)
Sep 14, 2021 2.020 2.130 1.960 1.990 193,723 -0.02(-1.00%)
Sep 13, 2021 2.050 2.080 1.960 2.010 230,216 -0.05(-2.43%)
Sep 10, 2021 2.110 2.160 2.050 2.060 157,760 -0.11(-5.07%)
Sep 09, 2021 2.320 2.350 2.150 2.170 309,313 -0.03(-1.36%)
Sep 08, 2021 2.210 2.260 2.060 2.200 333,082 -0.05(-2.22%)
Sep 07, 2021 2.340 2.510 2.150 2.250 694,821 -0.02(-0.88%)
Sep 03, 2021 2.270 2.270 2.270 0 +0.14(+6.57%)
Sep 02, 2021 2.100 2.200 2.080 2.130 293,845 +0.06(+2.90%)
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.