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

(OP: VMSSF )

0.0746 -0.0063 (-7.79%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.0771 0.0899 0.0598 0.0598 44,380 -0.00(-0.50%)
Oct 30, 2023 0.0551 0.0899 0.0551 0.0601 5,000 -0.03(-33.22%)
Oct 27, 2023 0.0202 0.0900 0.0202 0.0900 11,281 +0.03(+45.16%)
Oct 26, 2023 0.0620 0.0620 0.0620 0.0620 7,000 +0.00(+1.81%)
Oct 25, 2023 0.0609 0.0609 0.0609 0.0609 10,080 -0.00(-0.16%)
Oct 24, 2023 0.0610 0.0610 0.0610 0.0610 4,000 -0.01(-18.01%)
Oct 23, 2023 0.0121 0.0744 0.0121 0.0744 5,455 +0.02(+47.04%)
Oct 20, 2023 0.0506 0.0506 0.0506 0.0506 1,700 -0.03(-37.30%)
Oct 19, 2023 0.0657 0.0807 0.0087 0.0807 1,200 +0.02(+26.49%)
Oct 18, 2023 0.0500 0.0999 0.0500 0.0638 3,904 -0.00(-2.89%)
Oct 17, 2023 0.0811 0.0811 0.0657 0.0657 22,578 +0.00(+0.00%)
Oct 16, 2023 0.0680 0.0999 0.0657 0.0657 19,310 -0.00(-6.14%)
Oct 13, 2023 0.0608 0.0700 0.0608 0.0700 20,100 +0.00(+6.54%)
Oct 12, 2023 0.0657 0.0657 0.0657 0.0657 31,000 +0.00(+0.00%)
Oct 11, 2023 0.0657 0.0657 0.0657 0.0657 2,611 +0.00(+0.00%)
Oct 10, 2023 0.0684 0.0684 0.0657 0.0657 40,075 +0.00(+0.00%)
Oct 09, 2023 0.0657 0.0657 0.0657 0.0657 10,100 +0.00(+0.00%)
Oct 06, 2023 0.0657 0.0657 0.0657 0.0657 990 +0.00(+0.00%)
Oct 04, 2023 0.0657 0 -0.00(-4.23%)
Oct 03, 2023 0.0693 0.0781 0.0670 0.0686 38,273 -0.01(-16.85%)
Oct 02, 2023 0.0658 0.0825 0.0658 0.0825 4,225 +0.01(+6.73%)
Sep 29, 2023 0.0773 0.0773 0.0773 0.0773 205 +0.01(+9.03%)
Sep 28, 2023 0.0800 0.0800 0.0709 0.0709 967 -0.01(-11.37%)
Sep 27, 2023 0.0900 0.0900 0.0800 0.0800 30,352 -0.01(-13.70%)
Sep 26, 2023 0.0844 0.0975 0.0844 0.0927 27,508 -0.00(-1.17%)
Sep 25, 2023 0.0938 0.0938 0.0938 0.0938 12,600 +0.02(+26.93%)
Sep 22, 2023 0.0800 0.0800 0.0739 0.0739 3,525 -0.02(-17.89%)
Sep 20, 2023 0.0900 3,004 +0.00(+2.74%)
Sep 19, 2023 0.0675 0.0878 0.0675 0.0876 2,466 +0.00(+3.67%)
Sep 18, 2023 0.0655 0.0887 0.0655 0.0845 2,462 -0.03(-23.18%)
Sep 15, 2023 0.0898 0.1100 0.0716 0.1100 5,560 +0.04(+69.23%)
Sep 14, 2023 0.0899 0.0899 0.0650 0.0650 5,102 -0.02(-27.78%)
Sep 13, 2023 0.0811 0.0921 0.0811 0.0900 2,943 -0.00(-2.39%)
Sep 12, 2023 0.0854 0.0957 0.0854 0.0922 7,680 +0.00(+4.42%)
Sep 11, 2023 0.0700 0.0883 0.0700 0.0883 31,510 -0.02(-19.73%)
Sep 08, 2023 0.0650 0.1100 0.0650 0.1100 700 +0.02(+22.22%)
Sep 07, 2023 0.0681 0.0908 0.0681 0.0900 35,898 +0.00(+1.12%)
Sep 06, 2023 0.0936 0.0936 0.0841 0.0890 41,370 -0.00(-1.11%)
Sep 05, 2023 0.0759 0.0936 0.0759 0.0900 10,452 +0.01(+18.58%)
Sep 01, 2023 0.0818 0.0818 0.0759 0.0759 2,285 -0.02(-19.17%)
Aug 31, 2023 0.0800 0.0939 0.0800 0.0939 25,906 +0.01(+17.37%)
Aug 30, 2023 0.0887 0.0900 0.0800 0.0800 12,556 -0.01(-9.91%)
Aug 29, 2023 0.0700 0.0939 0.0700 0.0888 119,496 +0.01(+17.46%)
Aug 28, 2023 0.0600 0.0756 0.0600 0.0756 3,210 -0.01(-16.00%)
Aug 25, 2023 0.0600 0.0900 0.0600 0.0900 7,195 +0.01(+12.50%)
Aug 24, 2023 0.0939 0.0939 0.0800 0.0800 1,080 -0.01(-5.88%)
Aug 23, 2023 0.0701 0.0999 0.0701 0.0850 58,334 +0.01(+13.33%)
Aug 22, 2023 0.0900 0.0900 0.0750 0.0750 1,709 +0.00(+3.31%)
Aug 21, 2023 0.0828 0.0888 0.0710 0.0726 33,830 -0.02(-19.06%)
Aug 18, 2023 0.0897 0.0897 0.0897 0.0897 8,869 +0.02(+22.37%)
Aug 17, 2023 0.0733 0.0733 0.0733 0.0733 2,040 -0.02(-18.19%)
Aug 16, 2023 0.0650 0.0897 0.0650 0.0896 18,957 +0.02(+27.82%)
Aug 14, 2023 0.0701 100 +0.00(+0.00%)
Aug 11, 2023 0.0701 0.0701 0.0701 0.0701 3,190 -0.01(-10.13%)
Aug 10, 2023 0.0750 0.0780 0.0750 0.0780 6,500 +0.01(+6.85%)
Aug 07, 2023 0.0730 0 -0.01(-6.41%)
Aug 04, 2023 0.0790 0.0790 0.0780 0.0780 3,956 -0.00(-1.27%)
Aug 03, 2023 0.0900 0.0912 0.0790 0.0790 2,700 +0.00(+1.28%)
Aug 02, 2023 0.0780 0.0780 0.0756 0.0780 2,809 +0.00(+2.63%)
Aug 01, 2023 0.0778 0.0900 0.0760 0.0760 2,950 +0.00(+0.53%)
Jul 31, 2023 0.0756 0.0925 0.0756 0.0756 47,039 -0.02(-22.86%)
Jul 28, 2023 0.0846 0.0980 0.0846 0.0980 700 +0.00(+0.00%)
Jul 27, 2023 0.0756 0.0980 0.0756 0.0980 4,160 +0.02(+29.63%)
Jul 26, 2023 0.0900 0.0980 0.0755 0.0756 61,594 -0.00(-5.50%)
Jul 25, 2023 0.1030 0.1050 0.0706 0.0800 336,910 -0.03(-24.81%)
Jul 24, 2023 0.0990 0.1150 0.0950 0.1064 25,113 +0.01(+6.40%)
Jul 21, 2023 0.1090 0.1110 0.0983 0.1000 75,904 -0.01(-13.04%)
Jul 20, 2023 0.1090 0.1150 0.1000 0.1150 41,508 +0.00(+3.60%)
Jul 19, 2023 0.1182 0.1280 0.1050 0.1110 67,602 -0.01(-6.17%)
Jul 18, 2023 0.1095 0.1183 0.1050 0.1183 30,104 +0.01(+12.56%)
Jul 17, 2023 0.1170 0.1250 0.1000 0.1051 8,943 +0.00(+0.00%)
Jul 14, 2023 0.1189 0.1189 0.1051 0.1051 37,557 -0.01(-10.55%)
Jul 13, 2023 0.1258 0.1375 0.1100 0.1175 67,137 -0.00(-1.09%)
Jul 12, 2023 0.1350 0.1375 0.1044 0.1188 154,199 -0.01(-7.91%)
Jul 11, 2023 0.1050 0.1300 0.1050 0.1290 15,456 +0.02(+22.86%)
Jul 10, 2023 0.1136 0.1500 0.1050 0.1050 44,403 -0.00(-3.85%)
Jul 07, 2023 0.1150 0.1150 0.1050 0.1092 28,898 -0.00(-3.79%)
Jul 06, 2023 0.1200 0.1200 0.1000 0.1135 28,612 +0.00(+3.18%)
Jul 05, 2023 0.1200 0.1200 0.1090 0.1100 62,465 -0.00(-2.31%)
Jul 03, 2023 0.1100 0.1200 0.1100 0.1126 14,379 +0.00(+2.36%)
Jun 30, 2023 0.1100 0.1200 0.1094 0.1100 58,902 -0.01(-8.33%)
Jun 29, 2023 0.1050 0.1200 0.1050 0.1200 12,242 +0.01(+9.09%)
Jun 28, 2023 0.1200 0.1200 0.1083 0.1100 40,681 +0.00(+0.00%)
Jun 27, 2023 0.1100 0.1216 0.1100 0.1100 22,218 +0.01(+4.76%)
Jun 26, 2023 0.1050 0.1450 0.1000 0.1050 142,731 +0.00(+5.00%)
Jun 23, 2023 0.1100 0.1350 0.0900 0.1000 125,008 -0.00(-2.44%)
Jun 22, 2023 0.0751 0.1150 0.0751 0.1025 198,552 +0.00(+0.49%)
Jun 21, 2023 0.0913 0.1200 0.0851 0.1020 2,140 +0.03(+43.46%)
Jun 20, 2023 0.1000 0.1200 0.0701 0.0711 12,279 -0.02(-24.84%)
Jun 16, 2023 0.1073 0.1073 0.0946 0.0946 5,063 -0.01(-10.67%)
Jun 15, 2023 0.1000 0.1200 0.0700 0.1059 16,076 -0.02(-18.54%)
May 08, 2023 0.1175 0.1350 0.0750 0.1300 39,190 +0.01(+4.00%)
May 05, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.02(+15.96%)
May 04, 2023 0.1100 0.1200 0.0900 0.1078 69,668 -0.01(-6.26%)
May 03, 2023 0.1200 0.1200 0.1046 0.1150 5,684 -0.00(-4.17%)
May 02, 2023 0.1800 0.1800 0.1151 0.1200 2,450 -0.02(-11.76%)
May 01, 2023 0.1700 0.1800 0.0920 0.1360 10,326 -0.04(-24.44%)
Apr 28, 2023 0.0900 0.1800 0.0900 0.1800 4,240 +0.05(+44.00%)
Apr 27, 2023 0.1250 0.1250 0.1250 0.1250 6,375 +0.00(+0.00%)
Apr 26, 2023 0.0900 0.1250 0.0900 0.1250 605 +0.00(+3.14%)
Apr 25, 2023 0.1800 0.1800 0.0900 0.1212 20,140 -0.01(-10.22%)
Apr 24, 2023 0.1350 0.1350 0.1350 0.1350 1,160 +0.01(+6.38%)
Apr 21, 2023 0.1300 0.1300 0.1269 0.1269 9,852 +0.00(+1.52%)
Apr 20, 2023 0.1333 0.1333 0.1250 0.1250 15,376 -0.01(-6.23%)
Apr 19, 2023 0.1333 0.1333 0.0900 0.1333 11,643 -0.00(-0.45%)
Apr 18, 2023 0.1171 0.1700 0.1151 0.1339 3,333 -0.04(-21.24%)
Apr 17, 2023 0.1160 0.1700 0.1013 0.1700 15,996 +0.07(+68.65%)
Apr 14, 2023 0.1174 0.1600 0.1008 0.1008 14,941 -0.02(-16.00%)
Apr 13, 2023 0.1700 0.1700 0.1050 0.1200 16,703 +0.00(+2.92%)
Apr 12, 2023 0.1700 0.1700 0.0974 0.1166 26,062 +0.01(+14.43%)
Apr 11, 2023 0.1162 0.1450 0.0561 0.1019 85,694 -0.01(-11.39%)
Apr 10, 2023 0.1800 0.1800 0.0600 0.1150 51,459 -0.00(-0.17%)
Apr 06, 2023 0.1800 0.1800 0.1058 0.1152 154,661 -0.07(-38.72%)
Apr 05, 2023 0.2500 0.2825 0.0800 0.1880 325,129 +0.12(+168.57%)
Nov 11, 2022 0.0700 50 +0.01(+10.24%)
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.