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: VLVCY )

6.760 UNCHANGED
Last Price Updated: 3:09 PM EDT, Jun 3, 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, 2024 6.640 6.640 6.640 6.640 249 +0.26(+4.08%)
May 30, 2024 6.450 6.500 6.380 6.380 35,268 +0.18(+2.99%)
May 29, 2024 6.195 6.195 6.195 6.195 500 -0.10(-1.67%)
May 28, 2024 6.385 6.500 6.300 6.300 16,551 +0.16(+2.52%)
May 24, 2024 6.145 6.145 6.145 6.145 210 +0.35(+6.13%)
May 22, 2024 5.790 36,053 -0.19(-3.18%)
May 21, 2024 5.955 5.980 5.955 5.980 3,011 -0.19(-3.08%)
May 20, 2024 6.170 6.170 6.170 6.170 191 -0.16(-2.53%)
May 17, 2024 6.500 6.600 6.250 6.330 26,732 -0.29(-4.38%)
May 16, 2024 6.620 6.620 6.620 6.620 20,543 -0.37(-5.29%)
May 14, 2024 6.990 116 +0.53(+8.20%)
May 13, 2024 6.460 6.500 6.460 6.460 24,554 -0.04(-0.62%)
May 10, 2024 6.500 6.500 6.500 6.500 2,500 +0.00(+0.00%)
May 09, 2024 6.500 6.500 6.500 6.500 2,500 -0.05(-0.76%)
May 08, 2024 6.550 6.550 6.550 6.550 143 +0.13(+2.10%)
May 07, 2024 6.410 6.415 6.050 6.415 5,919 +0.30(+4.99%)
May 06, 2024 6.110 6.110 6.110 6.110 1,477 -0.58(-8.67%)
May 02, 2024 6.690 19 -0.08(-1.18%)
May 01, 2024 6.770 6.820 6.770 6.770 617 +0.03(+0.45%)
Apr 30, 2024 6.900 6.900 6.390 6.740 2,585 +0.00(+0.00%)
Apr 29, 2024 6.740 6.740 6.740 6.740 274 +0.53(+8.53%)
Apr 26, 2024 6.210 6.210 6.210 6.210 106 -0.65(-9.48%)
Apr 24, 2024 6.860 0 -0.78(-10.21%)
Apr 22, 2024 7.640 2 -0.11(-1.42%)
Apr 18, 2024 7.750 15 -0.10(-1.27%)
Apr 17, 2024 7.780 7.850 7.780 7.850 276 -0.15(-1.88%)
Apr 15, 2024 8.000 0 +0.10(+1.27%)
Apr 10, 2024 7.900 0 -0.25(-3.07%)
Apr 09, 2024 8.100 8.150 8.100 8.150 1,019 +0.35(+4.49%)
Apr 05, 2024 7.800 300 +0.51(+7.00%)
Apr 03, 2024 7.290 61 -0.42(-5.45%)
Mar 28, 2024 7.710 0 +0.02(+0.26%)
Mar 27, 2024 7.600 7.700 7.600 7.690 543 +0.30(+4.06%)
Mar 25, 2024 7.390 28 +0.13(+1.79%)
Mar 21, 2024 7.260 10 +0.36(+5.22%)
Mar 20, 2024 6.780 6.900 6.780 6.900 839 +0.21(+3.14%)
Mar 18, 2024 6.690 54 +0.05(+0.75%)
Mar 15, 2024 6.640 6.640 6.640 6.640 238 -0.10(-1.48%)
Mar 14, 2024 6.800 6.800 6.670 6.740 1,102 -0.23(-3.30%)
Mar 13, 2024 6.970 6.970 6.970 6.970 2,024 -0.15(-2.11%)
Mar 11, 2024 7.120 60 +0.07(+0.99%)
Mar 08, 2024 7.050 7.050 7.050 7.050 602 +0.13(+1.88%)
Mar 07, 2024 6.920 6.920 6.920 6.920 556 +0.19(+2.82%)
Mar 06, 2024 6.790 6.790 6.730 6.730 2,357 +0.16(+2.44%)
Mar 05, 2024 6.570 6.570 6.570 6.570 756 -0.57(-7.98%)
Mar 04, 2024 7.150 7.150 7.080 7.140 4,762 -0.31(-4.16%)
Mar 01, 2024 7.450 7.450 7.450 7.450 1,900 +0.16(+2.19%)
Feb 29, 2024 7.250 7.290 7.235 7.290 777 +0.12(+1.67%)
Feb 28, 2024 7.170 7.170 7.135 7.170 561 +0.18(+2.58%)
Feb 27, 2024 6.990 6.990 6.990 6.990 406 +0.08(+1.16%)
Feb 23, 2024 6.910 97 -0.37(-5.08%)
Feb 22, 2024 7.280 7.280 7.280 7.280 800 +0.30(+4.30%)
Feb 20, 2024 6.980 1 -0.24(-3.39%)
Feb 15, 2024 7.225 200 +0.21(+2.99%)
Feb 14, 2024 7.015 7.015 7.015 7.015 261 -0.16(-2.16%)
Feb 13, 2024 7.183 7.183 7.130 7.170 2,589 -0.08(-1.10%)
Feb 12, 2024 7.250 7.250 7.090 7.250 1,206 +0.18(+2.62%)
Feb 09, 2024 7.025 7.065 7.025 7.065 2,411 +0.08(+1.22%)
Feb 08, 2024 6.900 6.980 6.900 6.980 17,123 +0.56(+8.72%)
Feb 06, 2024 6.420 111 -0.08(-1.23%)
Feb 05, 2024 6.500 6.710 6.500 6.500 6,912 -0.37(-5.39%)
Feb 02, 2024 6.835 6.930 6.740 6.870 3,515 +0.10(+1.48%)
Feb 01, 2024 6.600 6.770 6.450 6.770 2,628 +1.59(+30.69%)
Jan 31, 2024 5.360 5.360 5.180 5.180 9,938 +0.03(+0.58%)
Jan 30, 2024 5.190 5.190 5.150 5.150 3,244 -0.16(-3.01%)
Jan 29, 2024 5.190 5.310 5.190 5.310 871 -0.13(-2.39%)
Jan 26, 2024 5.360 5.440 5.355 5.440 2,628 +0.22(+4.21%)
Jan 25, 2024 5.120 5.220 5.110 5.220 2,578 +0.09(+1.75%)
Jan 24, 2024 5.095 5.180 5.095 5.130 6,422 +0.04(+0.69%)
Jan 23, 2024 5.095 5.095 5.095 5.095 513 +0.22(+4.62%)
Jan 22, 2024 4.975 4.975 4.870 4.870 6,929 -0.13(-2.60%)
Jan 19, 2024 4.950 5.040 4.810 5.000 43,281 -0.19(-3.66%)
Jan 18, 2024 5.135 5.190 5.135 5.190 37,726 +0.28(+5.70%)
Jan 17, 2024 4.905 4.910 4.905 4.910 1,088 -0.09(-1.80%)
Jan 16, 2024 5.030 5.120 5.000 5.000 6,562 -0.50(-9.09%)
Jan 12, 2024 5.500 5.550 5.480 5.500 30,427 -0.26(-4.51%)
Jan 11, 2024 5.850 5.950 5.720 5.760 3,352 -0.21(-3.52%)
Jan 09, 2024 5.970 377 -0.22(-3.55%)
Jan 08, 2024 6.115 6.190 6.115 6.190 1,009 +0.13(+2.15%)
Jan 05, 2024 6.040 6.060 6.000 6.060 5,251 +0.02(+0.33%)
Jan 04, 2024 6.075 6.100 6.040 6.040 18,998 -0.06(-0.98%)
Jan 03, 2024 6.150 6.190 6.100 6.100 26,600 -0.41(-6.30%)
Jan 02, 2024 6.450 6.510 6.400 6.510 8,180 -0.04(-0.61%)
Dec 28, 2023 6.550 1 -0.03(-0.46%)
Dec 27, 2023 6.530 6.580 6.530 6.580 227 +0.04(+0.61%)
Dec 21, 2023 6.540 59 +0.09(+1.40%)
Dec 20, 2023 6.690 6.690 6.450 6.450 2,258 -0.15(-2.27%)
Dec 19, 2023 6.600 6.600 6.600 6.600 352 -0.01(-0.15%)
Dec 18, 2023 6.610 6.610 6.610 6.610 312 +0.51(+8.36%)
Dec 13, 2023 6.100 59 -0.16(-2.56%)
Dec 12, 2023 6.260 6.260 6.260 6.260 165 -0.07(-1.11%)
Dec 11, 2023 6.450 6.450 6.330 6.330 1,691 -0.17(-2.62%)
Dec 08, 2023 6.500 6.520 6.500 6.500 2,250 -0.24(-3.56%)
Dec 07, 2023 6.500 6.740 6.500 6.740 5,856 +0.29(+4.50%)
Dec 05, 2023 6.450 0 -0.21(-3.15%)
Dec 04, 2023 6.615 6.660 6.615 6.660 538 +0.16(+2.46%)
Dec 01, 2023 6.500 6.500 6.450 6.500 7,949 +0.10(+1.56%)
Nov 30, 2023 6.400 6.500 6.400 6.400 2,495 -0.13(-1.99%)
Nov 29, 2023 6.640 6.640 6.530 6.530 2,445 +0.28(+4.48%)
Nov 28, 2023 6.220 6.500 6.220 6.250 2,726 -0.32(-4.87%)
Nov 22, 2023 6.570 49 -0.04(-0.61%)
Nov 21, 2023 6.720 6.720 6.580 6.610 4,117 -0.54(-7.55%)
Nov 20, 2023 6.973 7.150 6.970 7.150 1,155 +0.20(+2.88%)
Nov 17, 2023 6.950 6.950 6.950 6.950 771 -0.50(-6.71%)
Nov 16, 2023 7.150 7.450 7.030 7.450 1,300 -0.06(-0.80%)
Nov 15, 2023 7.510 7.510 7.510 7.510 112 +0.04(+0.54%)
Nov 14, 2023 7.470 7.470 7.470 7.470 160 +0.44(+6.22%)
Nov 08, 2023 7.032 0 +0.49(+7.53%)
Nov 01, 2023 6.540 98 -0.14(-2.10%)
Oct 30, 2023 6.680 0 -0.09(-1.33%)
Oct 27, 2023 6.770 6.770 6.770 6.770 251 -0.02(-0.29%)
Oct 26, 2023 6.850 6.850 6.790 6.790 782 -0.73(-9.71%)
Oct 25, 2023 7.520 7.520 7.520 7.520 228 -0.72(-8.74%)
Oct 19, 2023 8.240 36 -0.18(-2.14%)
Oct 17, 2023 8.420 0 -0.15(-1.75%)
Oct 16, 2023 8.570 8.570 8.570 8.570 126 +0.21(+2.51%)
Oct 13, 2023 8.360 8.360 8.360 8.360 1,276 +0.25(+3.04%)
Oct 11, 2023 8.113 38 +0.02(+0.28%)
Oct 10, 2023 8.090 8.090 8.090 8.090 307 +0.13(+1.63%)
Oct 06, 2023 7.960 0 -0.08(-1.00%)
Oct 05, 2023 7.955 8.040 7.955 8.040 1,120 +0.38(+5.03%)
Oct 04, 2023 7.655 7.670 7.655 7.655 334 -0.06(-0.84%)
Oct 03, 2023 7.710 7.720 7.710 7.720 1,117 -0.34(-4.22%)
Oct 02, 2023 8.060 8.060 8.060 8.060 540 -0.21(-2.54%)
Sep 29, 2023 8.270 8.270 8.270 8.270 156 +0.38(+4.79%)
Sep 28, 2023 7.940 7.940 7.892 7.892 1,736 -0.23(-2.77%)
Sep 27, 2023 7.930 8.117 7.910 8.117 3,546 +0.27(+3.40%)
Sep 26, 2023 7.950 7.975 7.850 7.850 1,755 +0.01(+0.13%)
Sep 25, 2023 7.840 7.840 7.840 7.840 987 +0.15(+1.95%)
Sep 22, 2023 7.900 7.900 7.690 7.690 1,125 -0.14(-1.74%)
Sep 21, 2023 7.820 7.895 7.820 7.826 1,436 +0.05(+0.59%)
Sep 20, 2023 7.949 7.949 7.780 7.780 6,396 +0.62(+8.66%)
Sep 19, 2023 7.290 7.290 7.010 7.160 23,453 +0.10(+1.42%)
Sep 15, 2023 7.060 71 -0.16(-2.22%)
Sep 14, 2023 7.220 7.220 7.220 7.220 297 -0.08(-1.16%)
Sep 13, 2023 7.305 7.390 7.305 7.305 1,700 +0.27(+3.91%)
Sep 12, 2023 7.160 7.160 7.030 7.030 11,889 +0.00(+0.00%)
Sep 11, 2023 7.030 7.030 7.030 7.030 398 +0.22(+3.25%)
Sep 08, 2023 6.809 6.809 6.809 6.809 411 -0.11(-1.60%)
Sep 07, 2023 6.840 7.000 6.840 6.920 3,490 -0.08(-1.14%)
Sep 06, 2023 7.072 7.085 7.000 7.000 3,584 +0.00(+0.00%)
Sep 05, 2023 7.123 7.123 7.000 7.000 647 -0.61(-7.96%)
Aug 31, 2023 7.605 157 -0.02(-0.33%)
Aug 30, 2023 7.630 7.630 7.630 7.630 534 +0.18(+2.42%)
Aug 29, 2023 7.648 7.675 7.450 7.450 1,651 -0.17(-2.23%)
Aug 28, 2023 7.620 7.620 7.620 7.620 266 -0.17(-2.18%)
Aug 24, 2023 7.790 102 -0.30(-3.71%)
Aug 23, 2023 7.990 8.090 7.990 8.090 1,917 +0.02(+0.19%)
Aug 22, 2023 8.000 8.075 8.000 8.075 759 -0.11(-1.28%)
Aug 21, 2023 8.280 8.280 8.180 8.180 559 +0.04(+0.54%)
Aug 18, 2023 8.000 8.136 8.000 8.136 25,263 -0.29(-3.49%)
Aug 17, 2023 8.490 8.670 8.330 8.430 8,216 -0.39(-4.42%)
Aug 16, 2023 8.800 8.900 8.730 8.820 28,337 -0.50(-5.36%)
Aug 15, 2023 8.934 9.490 8.880 9.320 12,290 -0.04(-0.43%)
Aug 14, 2023 8.920 9.360 8.920 9.360 2,072 +0.42(+4.76%)
Aug 11, 2023 9.000 9.060 8.925 8.935 3,233 -0.46(-4.85%)
Aug 10, 2023 9.300 9.390 9.300 9.390 1,390 -0.04(-0.37%)
Aug 09, 2023 9.310 9.750 9.310 9.425 3,580 -0.25(-2.63%)
Aug 08, 2023 9.360 9.800 9.275 9.680 17,240 +0.20(+2.11%)
Aug 07, 2023 9.300 9.480 9.300 9.480 1,010 +0.12(+1.34%)
Aug 04, 2023 9.430 9.560 9.350 9.355 4,458 -0.13(-1.42%)
Aug 03, 2023 9.250 9.490 9.225 9.490 5,142 -0.01(-0.08%)
Aug 02, 2023 9.550 9.550 9.420 9.498 4,670 -0.44(-4.45%)
Aug 01, 2023 9.780 9.940 9.505 9.940 3,692 -0.10(-0.96%)
Jul 31, 2023 10.04 10.04 10.04 10.04 856 +0.12(+1.22%)
Jul 28, 2023 10.04 10.05 9.915 9.915 1,426 +0.16(+1.63%)
Jul 27, 2023 9.980 9.980 9.756 9.756 1,250 -0.10(-0.98%)
Jul 26, 2023 10.28 10.28 9.852 9.852 1,082 -0.39(-3.78%)
Jul 24, 2023 10.24 1 +0.68(+7.11%)
Jul 20, 2023 9.560 55 +0.17(+1.81%)
Jul 17, 2023 9.390 30 +1.29(+15.93%)
Jul 05, 2023 8.100 50 +0.20(+2.53%)
Jun 30, 2023 7.900 0 +0.07(+0.89%)
Jun 27, 2023 7.830 0 -0.33(-4.04%)
Jun 21, 2023 8.160 0 +0.05(+0.62%)
Jun 20, 2023 8.110 8.110 8.110 8.110 501 -0.14(-1.70%)
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.