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 (%)
Apr 30, 2021 1.580 1.750 1.580 1.670 419,831 +0.00(+0.00%)
Apr 29, 2021 1.820 1.820 1.540 1.670 551,305 -0.12(-6.70%)
Apr 28, 2021 1.820 1.840 1.770 1.790 109,137 -0.03(-1.65%)
Apr 27, 2021 1.890 1.910 1.790 1.820 165,084 -0.06(-3.19%)
Apr 26, 2021 1.800 1.890 1.700 1.880 239,844 +0.06(+3.30%)
Apr 23, 2021 1.740 1.830 1.710 1.820 250,911 -0.03(-1.62%)
Apr 22, 2021 1.950 1.990 1.830 1.850 264,020 -0.10(-5.13%)
Apr 21, 2021 1.870 1.980 1.820 1.950 201,186 +0.03(+1.56%)
Apr 20, 2021 1.950 2.010 1.830 1.920 291,945 -0.08(-4.00%)
Apr 19, 2021 1.880 2.010 1.840 2.000 736,836 -0.01(-0.50%)
Apr 16, 2021 2.220 2.330 1.990 2.010 1,002,795 -0.20(-9.05%)
Apr 15, 2021 1.860 2.280 1.860 2.210 1,859,037 +0.40(+22.10%)
Apr 14, 2021 2.000 2.100 1.800 1.810 2,042,295 -0.15(-7.65%)
Apr 13, 2021 1.850 1.970 1.715 1.960 1,673,983 +0.25(+14.62%)
Apr 12, 2021 1.890 1.900 1.690 1.710 1,302,215 -0.12(-6.56%)
Apr 09, 2021 1.960 1.960 1.780 1.830 1,849,307 -0.08(-4.19%)
Apr 08, 2021 1.990 2.050 1.860 1.910 1,771,546 -0.04(-2.05%)
Apr 07, 2021 2.300 2.340 1.920 1.950 2,265,908 -0.59(-23.23%)
Apr 06, 2021 2.450 2.590 2.410 2.540 244,810 +0.17(+7.17%)
Apr 05, 2021 2.500 2.510 2.240 2.370 170,028 -0.11(-4.44%)
Apr 01, 2021 2.480 2.480 2.480 0 -0.09(-3.50%)
Mar 31, 2021 2.590 2.700 2.470 2.570 522,068 -0.11(-4.10%)
Mar 30, 2021 2.800 2.830 2.600 2.680 229,361 -0.04(-1.47%)
Mar 29, 2021 2.700 2.900 2.620 2.720 344,175 +0.13(+5.02%)
Mar 26, 2021 2.540 2.700 2.490 2.590 283,691 +0.10(+4.02%)
Mar 25, 2021 2.200 2.610 2.100 2.490 359,245 +0.07(+2.89%)
Mar 24, 2021 2.900 2.940 2.400 2.420 350,539 -0.22(-8.33%)
Mar 23, 2021 2.780 2.820 2.590 2.640 307,769 -0.18(-6.38%)
Mar 22, 2021 2.980 3.090 2.710 2.820 522,579 -0.05(-1.74%)
Mar 19, 2021 2.900 2.990 2.640 2.870 442,393 +0.17(+6.30%)
Mar 18, 2021 2.910 3.110 2.700 2.700 786,450 -0.05(-1.82%)
Mar 17, 2021 2.570 2.930 2.520 2.750 411,884 +0.18(+7.00%)
Mar 16, 2021 2.600 2.670 2.450 2.570 518,960 -0.01(-0.39%)
Mar 15, 2021 2.390 2.770 2.350 2.580 1,180,160 +0.30(+13.16%)
Mar 12, 2021 2.620 2.620 2.060 2.280 5,525,452 -0.86(-27.39%)
Mar 11, 2021 3.340 3.340 2.840 3.140 242,259 -0.08(-2.48%)
Mar 10, 2021 3.650 3.850 3.200 3.220 222,491 -0.44(-12.02%)
Mar 09, 2021 3.800 3.810 3.500 3.660 173,585 +0.42(+12.96%)
Mar 08, 2021 3.370 3.450 3.010 3.240 82,550 -0.06(-1.82%)
Mar 05, 2021 3.430 3.670 2.590 3.300 363,394 -0.02(-0.60%)
Mar 04, 2021 3.920 4.030 2.650 3.320 289,865 -0.59(-15.09%)
Mar 03, 2021 4.650 4.730 3.910 3.910 132,553 -0.45(-10.32%)
Mar 02, 2021 4.790 4.890 4.200 4.360 97,577 -0.34(-7.23%)
Mar 01, 2021 4.680 4.870 4.440 4.700 127,243 +0.48(+11.37%)
Feb 26, 2021 4.160 4.690 3.900 4.220 143,589 -0.31(-6.84%)
Feb 25, 2021 4.290 4.880 4.200 4.530 353,555 -0.11(-2.37%)
Feb 24, 2021 4.750 4.960 4.550 4.640 189,735 +0.34(+7.91%)
Feb 23, 2021 4.200 5.250 3.610 4.300 651,565 -1.35(-23.89%)
Feb 22, 2021 3.080 5.870 2.950 5.650 1,455,961 +2.60(+85.25%)
Feb 19, 2021 2.280 3.100 2.280 3.050 1,295,753 +0.83(+37.39%)
Feb 18, 2021 2.250 2.390 2.150 2.220 235,259 +0.02(+0.91%)
Feb 17, 2021 2.250 2.410 2.140 2.200 136,006 +0.02(+0.92%)
Feb 16, 2021 2.500 2.700 2.090 2.180 456,051 -0.17(-7.23%)
Feb 12, 2021 2.350 2.350 2.350 0 -0.14(-5.62%)
Feb 11, 2021 2.350 2.690 2.120 2.490 341,871 +0.49(+24.50%)
Feb 10, 2021 2.700 2.700 1.910 2.000 573,949 -0.57(-22.18%)
Feb 09, 2021 2.400 2.660 2.070 2.570 1,017,869 +0.63(+32.47%)
Feb 08, 2021 1.200 1.950 1.200 1.940 1,296,918 +0.94(+94.00%)
Feb 05, 2021 0.7800 1.000 0.7600 1.000 583,756 +0.24(+31.58%)
Feb 04, 2021 0.7400 0.7900 0.7100 0.7600 93,656 +0.05(+7.04%)
Feb 03, 2021 0.7400 0.7400 0.7100 0.7100 27,515 -0.01(-1.39%)
Feb 02, 2021 0.7100 0.7400 0.6500 0.7200 45,144 +0.03(+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.