Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DKL )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2021 1.230 1.250 1.150 1.240 223,824 +0.04(+3.33%)
May 28, 2021 1.180 1.260 1.170 1.200 355,438 +0.02(+1.69%)
May 27, 2021 1.150 1.180 1.140 1.180 361,030 +0.05(+4.42%)
May 26, 2021 1.120 1.150 1.060 1.130 463,331 +0.01(+0.89%)
May 25, 2021 1.250 1.260 1.090 1.120 772,943 -0.15(-11.81%)
May 21, 2021 1.270 1.270 1.270 0 +0.12(+10.43%)
May 20, 2021 1.100 1.150 1.100 1.150 26,200 +0.00(+0.00%)
May 19, 2021 1.120 1.150 1.100 1.150 36,535 +0.03(+2.68%)
May 18, 2021 1.150 1.150 1.120 1.120 13,300 -0.06(-5.08%)
May 17, 2021 1.190 1.240 1.120 1.180 129,430 -0.20(-14.49%)
May 14, 2021 1.050 1.500 1.050 1.380 90,750 +0.34(+32.69%)
May 13, 2021 1.020 1.060 1.020 1.040 38,100 +0.00(+0.00%)
May 12, 2021 1.020 1.080 1.020 1.040 32,355 +0.03(+2.97%)
May 11, 2021 1.010 1.010 1.000 1.010 35,363 -0.06(-5.61%)
May 10, 2021 1.070 1.100 1.020 1.070 54,900 +0.00(+0.00%)
May 07, 2021 1.030 1.070 1.030 1.070 36,000 +0.05(+4.90%)
May 06, 2021 1.010 1.100 0.9900 1.020 91,500 -0.01(-0.97%)
May 05, 2021 1.070 1.080 1.000 1.030 97,800 +0.03(+3.00%)
May 04, 2021 1.050 1.090 0.9900 1.000 68,065 -0.10(-9.09%)
May 03, 2021 1.110 1.110 1.010 1.100 71,829 -0.01(-0.90%)
Apr 30, 2021 1.060 1.110 1.040 1.110 86,099 +0.01(+0.91%)
Apr 29, 2021 1.090 1.100 1.090 1.100 17,400 +0.05(+4.76%)
Apr 28, 2021 1.000 1.110 0.9800 1.050 107,986 -0.03(-2.78%)
Apr 27, 2021 1.120 1.200 1.000 1.080 72,120 -0.04(-3.57%)
Apr 26, 2021 1.180 1.180 1.110 1.120 46,886 -0.03(-2.61%)
Apr 23, 2021 1.150 1.200 1.140 1.150 78,369 +0.01(+0.88%)
Apr 22, 2021 1.100 1.160 1.030 1.140 82,934 +0.02(+1.79%)
Apr 21, 2021 1.180 1.200 1.120 1.120 40,500 -0.06(-5.08%)
Apr 20, 2021 1.200 1.200 1.120 1.180 64,815 +0.00(+0.00%)
Apr 19, 2021 1.200 1.230 1.100 1.180 126,853 -0.02(-1.67%)
Apr 16, 2021 1.200 1.200 1.160 1.200 151,300 +0.05(+4.35%)
Apr 15, 2021 1.200 1.200 1.150 1.150 93,037 -0.01(-0.86%)
Apr 14, 2021 1.250 1.250 1.130 1.160 133,159 -0.04(-3.33%)
Apr 13, 2021 1.190 1.260 1.140 1.200 330,877 +0.12(+11.11%)
Apr 12, 2021 1.030 1.250 1.020 1.080 409,822 +0.09(+9.09%)
Apr 09, 2021 0.7300 1.050 0.7300 0.9900 273,960 +0.29(+41.43%)
Apr 08, 2021 0.6000 0.8500 0.6000 0.7000 189,550 +0.10(+16.67%)
Apr 07, 2021 0.5300 0.6000 0.5300 0.6000 76,100 +0.04(+7.14%)
Apr 06, 2021 0.5100 0.5600 0.5000 0.5600 34,221 +0.06(+12.00%)
Apr 05, 2021 0.5200 0.5200 0.5000 0.5000 84,300 -0.04(-7.41%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Mar 31, 2021 0.5300 0.5500 0.5300 0.5500 6,025 -0.05(-8.33%)
Mar 30, 2021 0.5500 0.6000 0.5500 0.6000 63,014 +0.11(+23.71%)
Mar 29, 2021 0.5500 0.5500 0.4850 0.4850 26,010 -0.05(-8.49%)
Mar 26, 2021 0.5600 0.5600 0.5200 0.5300 26,000 +0.02(+3.92%)
Mar 25, 2021 0.5300 0.5300 0.5100 0.5100 35,796 -0.01(-1.92%)
Mar 24, 2021 0.6200 0.6200 0.5200 0.5200 35,000 -0.03(-5.45%)
Mar 23, 2021 0.5700 0.5700 0.5100 0.5500 87,900 -0.05(-8.33%)
Mar 22, 2021 0.6100 0.6100 0.6000 0.6000 5,450 +0.02(+3.45%)
Mar 19, 2021 0.6100 0.6100 0.5800 0.5800 41,500 -0.02(-3.33%)
Mar 18, 2021 0.6100 0.6400 0.5800 0.6000 55,395 -0.01(-1.64%)
Mar 17, 2021 0.5200 0.6100 0.5200 0.6100 51,049 +0.04(+7.02%)
Mar 16, 2021 0.5500 0.5700 0.5000 0.5700 8,531 +0.04(+7.55%)
Mar 15, 2021 0.5900 0.5900 0.4900 0.5300 67,932 -0.03(-5.36%)
Mar 12, 2021 0.5200 0.5700 0.5200 0.5600 51,500 +0.06(+12.00%)
Mar 11, 2021 0.5300 0.5600 0.5000 0.5000 100,576 -0.01(-1.96%)
Mar 10, 2021 0.4850 0.5800 0.4800 0.5100 114,230 +0.03(+6.25%)
Mar 09, 2021 0.4650 0.4850 0.4600 0.4800 60,078 +0.03(+7.87%)
Mar 08, 2021 0.4000 0.4450 0.3900 0.4450 93,200 +0.08(+20.27%)
Mar 05, 2021 0.3800 0.4000 0.3650 0.3700 20,999 +0.01(+2.78%)
Mar 04, 2021 0.4000 0.4000 0.3400 0.3600 41,100 -0.03(-7.69%)
Mar 03, 2021 0.3950 0.3950 0.3900 0.3900 25,500 -0.01(-2.50%)
Mar 02, 2021 0.4100 0.4100 0.3800 0.4000 44,800 +0.01(+2.56%)
Mar 01, 2021 0.4100 0.4100 0.3800 0.3900 34,226 -0.01(-2.50%)
Feb 26, 2021 0.3500 0.4050 0.3500 0.4000 42,575 +0.03(+6.67%)
Feb 25, 2021 0.4000 0.4000 0.3550 0.3750 53,500 -0.03(-6.25%)
Feb 24, 2021 0.3900 0.4000 0.3900 0.4000 64,381 +0.03(+8.11%)
Feb 23, 2021 0.4150 0.4150 0.3550 0.3700 109,150 -0.04(-9.76%)
Feb 22, 2021 0.4000 0.4100 0.4000 0.4100 79,000 +0.04(+10.81%)
Feb 19, 2021 0.3850 0.3850 0.3700 0.3700 17,500 -0.02(-5.13%)
Feb 17, 2021 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Feb 16, 2021 0.4000 0.4350 0.3700 0.4100 30,825 +0.01(+2.50%)
Feb 12, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2021 0.3700 0.4700 0.3700 0.4000 55,024 +0.03(+8.11%)
Feb 10, 2021 0.3700 0.3700 0.3700 0.3700 29,000 +0.00(+0.00%)
Feb 09, 2021 0.3750 0.3800 0.3700 0.3700 72,000 -0.03(-7.50%)
Feb 08, 2021 0.4000 0.4050 0.3700 0.4000 157,313 +0.00(+0.00%)
Feb 05, 2021 0.4300 0.4350 0.3700 0.4000 201,250 +0.03(+8.11%)
Feb 04, 2021 0.3500 0.4000 0.3300 0.3700 162,020 +0.02(+4.23%)
Feb 03, 2021 0.3450 0.3550 0.3350 0.3550 30,500 +0.00(+0.00%)
Feb 02, 2021 0.3400 0.3550 0.3300 0.3550 86,300 +0.01(+2.90%)
Feb 01, 2021 0.3550 0.3550 0.3450 0.3450 41,766 -0.03(-8.00%)
Jan 29, 2021 0.3250 0.3750 0.3000 0.3750 1,344,250 +0.04(+13.64%)
Jan 28, 2021 0.3300 0.3300 0.3300 0.3300 31,132 +0.03(+10.00%)
Jan 27, 2021 0.3300 0.3300 0.3000 0.3000 110,015 -0.03(-9.09%)
Jan 26, 2021 0.3000 0.3300 0.3000 0.3300 12,050 +0.03(+10.00%)
Jan 25, 2021 0.3050 0.3050 0.3000 0.3000 45,000 -0.01(-3.23%)
Jan 22, 2021 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
Jan 21, 2021 0.3500 0.3500 0.3100 0.3100 55,040 -0.05(-15.07%)
Jan 20, 2021 0.3000 0.3800 0.3000 0.3650 28,578 +0.07(+21.67%)
Jan 19, 2021 0.2600 0.3000 0.2600 0.3000 79,190 +0.04(+15.38%)
Jan 18, 2021 0.2600 0.2600 0.2600 0.2600 125,500 -0.01(-3.70%)
Jan 15, 2021 0.2700 0.2700 0.2700 0.2700 4,000 +0.02(+5.88%)
Jan 14, 2021 0.2800 0.2800 0.2500 0.2550 44,000 -0.02(-5.56%)
Jan 12, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jan 11, 2021 0.2900 0.2900 0.2900 0.2900 650 -0.01(-3.33%)
Jan 08, 2021 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jan 07, 2021 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jan 06, 2021 0.3100 0.3100 0.3000 0.3000 89,300 -0.02(-4.76%)
Jan 05, 2021 0.2700 0.3200 0.2500 0.3150 18,428 +0.04(+16.67%)
Jan 04, 2021 0.2700 0.2700 0.2700 0.2700 21,150 +0.02(+8.00%)
Dec 30, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Dec 29, 2020 0.2400 0.2800 0.2400 0.2800 39,599 +0.03(+12.00%)
Dec 23, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 22, 2020 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Dec 21, 2020 0.2500 0.2500 0.2500 0.2500 99,000 +0.00(+0.00%)
Dec 18, 2020 0.2500 0.2500 0.2500 0.2500 49,499 -0.03(-10.71%)
Dec 17, 2020 0.2600 0.2800 0.2500 0.2800 29,000 +0.02(+5.66%)
Dec 15, 2020 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Dec 14, 2020 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Dec 11, 2020 0.3000 0.3100 0.2600 0.2600 37,000 -0.01(-3.70%)
Dec 09, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 08, 2020 0.2700 0.2700 0.2700 0.2700 25,044 +0.00(+0.00%)
Dec 07, 2020 0.2900 0.2900 0.2700 0.2700 15,000 -0.02(-6.90%)
Dec 04, 2020 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Nov 30, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 27, 2020 0.2900 0.3000 0.2900 0.3000 48,333 +0.00(+0.00%)
Nov 26, 2020 0.3000 0.3000 0.3000 0.3000 35,000 +0.00(+0.00%)
Nov 25, 2020 0.3000 0.3000 0.3000 6 +0.00(+0.00%)
Nov 24, 2020 0.2800 0.3000 0.2800 0.3000 49,500 +0.00(+0.00%)
Nov 23, 2020 0.2650 0.3000 0.2650 0.3000 32,000 +0.02(+7.14%)
Nov 20, 2020 0.2800 0.2800 0.2800 0.2800 11,000 +0.00(+0.00%)
Nov 18, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 17, 2020 0.3000 0.3000 0.3000 0.3000 15,000 +0.03(+13.21%)
Nov 10, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Nov 06, 2020 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Nov 03, 2020 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Nov 02, 2020 0.2600 0.2600 0.2600 98 +0.00(+0.00%)
Oct 30, 2020 0.2700 0.2700 0.2600 0.2600 14,835 -0.02(-7.14%)
Oct 28, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
Oct 22, 2020 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 20, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 16, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 15, 2020 0.3000 0.3100 0.3000 0.3100 23,000 +0.03(+10.71%)
Oct 13, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 08, 2020 0.3100 0.3400 0.2900 0.3000 22,790 +0.00(+0.00%)
Oct 02, 2020 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Oct 01, 2020 0.3300 0.3300 0.3150 0.3150 15,000 -0.02(-4.55%)
Sep 30, 2020 0.3200 0.3300 0.3200 0.3300 48,509 -0.01(-2.94%)
Sep 29, 2020 0.3500 0.3500 0.3400 0.3400 36,500 -0.01(-2.86%)
Sep 28, 2020 0.3500 0.3500 0.3500 0.3500 5,189 +0.01(+2.94%)
Sep 25, 2020 0.3200 0.3800 0.3200 0.3400 29,875 -0.04(-11.69%)
Sep 24, 2020 0.3850 0.3850 0.3800 0.3850 7,180 -0.02(-6.10%)
Sep 23, 2020 0.3700 0.4100 0.3700 0.4100 2,000 +0.06(+17.14%)
Sep 22, 2020 0.4300 0.4300 0.3200 0.3500 14,859 +0.00(+0.00%)
Sep 21, 2020 0.3150 0.3500 0.3150 0.3500 21,073 +0.04(+12.90%)
Sep 18, 2020 0.3800 0.3800 0.3100 0.3100 22,890 +0.01(+3.33%)
Sep 17, 2020 0.3000 0.3050 0.3000 0.3000 264,863 +0.01(+1.69%)
Sep 16, 2020 0.3000 0.3000 0.2950 0.2950 235,000 -0.01(-1.67%)
Sep 15, 2020 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Sep 14, 2020 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 11, 2020 0.3000 0.3000 0.2850 0.3000 93,100 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.