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 )

1.850 -0.050 (-2.63%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
May 31, 2022 2.730 2.740 2.280 2.390 44,234 -0.34(-12.45%)
May 30, 2022 2.510 2.730 2.510 2.730 10,095 +0.33(+13.75%)
May 27, 2022 2.140 2.400 2.000 2.400 140,458 +0.37(+18.23%)
May 26, 2022 1.960 2.090 1.960 2.030 20,755 +0.05(+2.53%)
May 25, 2022 1.880 2.060 1.880 1.980 6,509 +0.12(+6.45%)
May 24, 2022 1.710 1.860 1.640 1.860 20,597 +0.06(+3.33%)
May 20, 2022 1.800 0 -0.11(-5.76%)
May 19, 2022 1.800 2.000 1.780 1.910 29,638 +0.08(+4.37%)
May 18, 2022 1.690 1.830 1.680 1.830 11,702 -0.02(-1.08%)
May 17, 2022 1.730 1.980 1.730 1.850 21,912 +0.09(+5.11%)
May 16, 2022 1.880 1.880 1.650 1.760 15,273 -0.09(-4.86%)
May 13, 2022 2.080 2.240 1.800 1.850 50,885 -0.02(-1.07%)
May 12, 2022 1.650 1.920 1.600 1.870 26,604 -0.05(-2.60%)
May 11, 2022 2.020 2.090 1.890 1.920 50,802 -0.12(-5.88%)
May 10, 2022 2.400 2.400 2.000 2.040 15,307 -0.08(-3.77%)
May 09, 2022 2.730 2.730 2.120 2.120 79,690 -0.70(-24.82%)
May 06, 2022 3.100 3.100 2.750 2.820 91,443 -0.19(-6.31%)
May 05, 2022 3.310 3.310 2.830 3.010 47,736 -0.32(-9.61%)
May 04, 2022 3.140 3.330 2.770 3.330 60,210 +0.25(+8.12%)
May 03, 2022 3.400 3.400 3.080 3.080 13,748 -0.14(-4.35%)
May 02, 2022 3.220 3.230 3.090 3.220 20,430 +0.02(+0.63%)
Apr 29, 2022 3.500 3.500 3.200 3.200 8,211 -0.27(-7.78%)
Apr 28, 2022 3.330 3.510 3.290 3.470 18,841 +0.14(+4.20%)
Apr 27, 2022 3.260 3.370 3.230 3.330 27,224 -0.06(-1.77%)
Apr 26, 2022 3.410 3.510 3.200 3.390 35,246 +0.00(+0.00%)
Apr 25, 2022 3.490 3.490 3.350 3.390 10,393 -0.12(-3.42%)
Apr 22, 2022 3.730 3.960 3.370 3.510 36,104 -0.21(-5.65%)
Apr 21, 2022 3.980 4.120 3.660 3.720 33,001 -0.20(-5.10%)
Apr 20, 2022 4.160 4.160 3.850 3.920 7,906 -0.13(-3.21%)
Apr 19, 2022 4.110 4.110 3.850 4.050 22,104 +0.20(+5.19%)
Apr 18, 2022 4.100 4.100 3.720 3.850 21,041 -0.05(-1.28%)
Apr 14, 2022 3.900 0 -0.18(-4.41%)
Apr 13, 2022 3.930 4.170 3.920 4.080 21,184 +0.10(+2.51%)
Apr 12, 2022 4.000 4.200 3.920 3.980 10,372 +0.00(+0.00%)
Apr 11, 2022 4.190 4.250 3.900 3.980 42,338 -0.43(-9.75%)
Apr 08, 2022 4.570 4.610 4.340 4.410 10,003 -0.16(-3.50%)
Apr 07, 2022 4.695 4.695 4.270 4.570 17,357 -0.17(-3.59%)
Apr 06, 2022 4.860 4.860 4.480 4.740 13,677 -0.11(-2.27%)
Apr 05, 2022 4.620 4.850 4.520 4.850 40,800 +0.26(+5.66%)
Apr 04, 2022 4.500 4.620 4.360 4.590 39,746 +0.35(+8.25%)
Apr 01, 2022 4.010 4.430 4.010 4.240 22,870 +0.09(+2.17%)
Mar 31, 2022 4.570 4.570 4.120 4.150 40,604 -0.36(-7.98%)
Mar 30, 2022 4.520 4.650 4.270 4.510 33,323 -0.20(-4.25%)
Mar 29, 2022 4.820 4.940 4.520 4.710 144,254 -0.11(-2.28%)
Mar 28, 2022 4.560 4.850 4.490 4.820 141,789 +0.53(+12.35%)
Mar 25, 2022 4.570 4.570 4.080 4.290 34,431 -0.10(-2.28%)
Mar 24, 2022 3.860 4.420 3.860 4.390 24,611 +0.47(+11.99%)
Mar 23, 2022 3.770 4.070 3.570 3.920 19,068 +0.11(+2.89%)
Mar 22, 2022 3.760 4.050 3.760 3.810 30,545 +0.32(+9.17%)
Mar 21, 2022 3.600 3.650 3.480 3.490 23,169 +0.26(+8.05%)
Mar 18, 2022 3.480 3.790 3.230 3.230 50,642 -0.29(-8.24%)
Mar 17, 2022 3.390 3.520 3.390 3.520 4,419 +0.07(+2.03%)
Mar 16, 2022 3.450 3.520 3.180 3.450 17,009 +0.00(+0.00%)
Mar 15, 2022 3.250 3.550 3.200 3.450 17,817 +0.25(+7.81%)
Mar 14, 2022 3.300 3.300 3.120 3.200 6,807 -0.16(-4.76%)
Mar 11, 2022 3.560 3.560 3.320 3.360 16,900 -0.23(-6.41%)
Mar 10, 2022 3.570 3.730 3.500 3.590 29,257 -0.19(-5.03%)
Mar 09, 2022 3.920 3.920 3.650 3.780 27,718 +0.35(+10.20%)
Mar 08, 2022 3.510 3.610 3.390 3.430 29,423 -0.05(-1.44%)
Mar 07, 2022 4.020 4.030 3.400 3.480 86,131 -0.49(-12.34%)
Mar 04, 2022 4.620 4.620 3.840 3.970 108,785 -0.86(-17.81%)
Mar 03, 2022 4.850 4.920 4.650 4.830 40,389 -0.03(-0.62%)
Mar 02, 2022 4.260 4.910 4.260 4.860 39,488 +0.16(+3.40%)
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.