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: SVRSF )

0.1110 -0.0029 (-2.55%)
Streaming Delayed Price Updated: 3:23 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, 2024 0.1345 0.1400 0.1343 0.1343 59,835 +0.00(+1.36%)
May 30, 2024 0.1325 0.1350 0.1325 0.1325 3,100 +0.00(+3.11%)
May 29, 2024 0.1262 0.1372 0.1261 0.1285 91,375 -0.00(-1.15%)
May 28, 2024 0.1130 0.1456 0.1130 0.1300 223,481 -0.00(-0.08%)
May 24, 2024 0.1300 0.1320 0.1154 0.1301 147,376 +0.01(+4.08%)
May 23, 2024 0.1261 0.1261 0.1250 0.1250 51,896 +0.01(+10.33%)
May 22, 2024 0.1900 0.1900 0.1133 0.1133 56,500 -0.02(-14.17%)
May 21, 2024 0.1448 0.1500 0.1250 0.1320 158,891 -0.03(-17.50%)
May 20, 2024 0.1500 0.1700 0.1400 0.1600 273,653 +0.03(+23.08%)
May 17, 2024 0.1251 0.1400 0.1228 0.1300 666,410 +0.01(+6.56%)
May 16, 2024 0.1306 0.1306 0.1213 0.1220 159,660 -0.01(-6.58%)
May 15, 2024 0.1077 0.1306 0.1077 0.1306 26,600 +0.02(+17.66%)
May 14, 2024 0.1180 0.1209 0.1110 0.1110 94,500 -0.01(-7.50%)
May 13, 2024 0.1250 0.1250 0.1116 0.1200 116,188 +0.00(+4.35%)
May 10, 2024 0.1400 0.1400 0.1150 0.1150 109,037 -0.01(-11.54%)
May 09, 2024 0.1207 0.1300 0.1115 0.1300 103,511 +0.01(+13.04%)
May 08, 2024 0.1199 0.1199 0.1100 0.1150 91,130 +0.00(+2.04%)
May 07, 2024 0.1200 0.1200 0.1110 0.1127 17,849 -0.00(-2.00%)
May 06, 2024 0.1233 0.1233 0.1150 0.1150 29,930 -0.00(-3.20%)
May 03, 2024 0.1180 0.1195 0.1050 0.1188 100,415 +0.00(+1.89%)
May 02, 2024 0.1298 0.1298 0.1166 0.1166 13,100 -0.01(-5.89%)
May 01, 2024 0.1183 0.1239 0.1183 0.1239 25,100 +0.00(+3.25%)
Apr 30, 2024 0.1202 0.1202 0.1200 0.1200 56,016 -0.00(-0.66%)
Apr 29, 2024 0.1202 0.1301 0.1202 0.1208 21,001 -0.02(-13.71%)
Apr 26, 2024 0.1300 0.1400 0.1200 0.1400 243,949 +0.01(+7.53%)
Apr 25, 2024 0.1346 0.1400 0.1209 0.1302 83,850 -0.00(-0.08%)
Apr 24, 2024 0.1250 0.1400 0.1250 0.1303 45,200 +0.00(+0.23%)
Apr 23, 2024 0.1200 0.1318 0.1200 0.1300 1,055,537 +0.00(+3.59%)
Apr 22, 2024 0.1200 0.1300 0.1200 0.1255 396,877 -0.01(-4.20%)
Apr 19, 2024 0.1201 0.1400 0.1201 0.1310 62,050 +0.01(+5.22%)
Apr 18, 2024 0.1300 0.1300 0.1200 0.1245 1,039,750 -0.00(-2.73%)
Apr 17, 2024 0.1300 0.1400 0.1215 0.1280 1,289,425 +0.00(+0.00%)
Apr 16, 2024 0.1200 0.1280 0.1155 0.1280 155,392 +0.01(+6.67%)
Apr 15, 2024 0.1100 0.1203 0.1100 0.1200 374,471 +0.01(+9.09%)
Apr 12, 2024 0.1130 0.1300 0.1100 0.1100 1,076,389 -0.00(-2.65%)
Apr 11, 2024 0.1100 0.1130 0.1057 0.1130 63,192 +0.01(+7.62%)
Apr 10, 2024 0.1014 0.1050 0.1000 0.1050 186,067 +0.00(+3.55%)
Apr 09, 2024 0.1000 0.1050 0.0930 0.1014 153,861 -0.00(-1.07%)
Apr 08, 2024 0.1130 0.1130 0.1000 0.1025 106,938 -0.01(-6.82%)
Apr 05, 2024 0.0989 0.1130 0.0950 0.1100 146,150 +0.01(+12.24%)
Apr 04, 2024 0.1140 0.1140 0.0977 0.0980 195,043 -0.01(-10.09%)
Apr 03, 2024 0.0980 0.1099 0.0927 0.1090 99,224 +0.01(+9.00%)
Apr 02, 2024 0.1028 0.1100 0.0920 0.1000 90,607 -0.00(-2.72%)
Apr 01, 2024 0.0867 0.1028 0.0850 0.1028 67,406 +0.02(+19.26%)
Mar 28, 2024 0.0900 0.0900 0.0813 0.0862 88,001 -0.00(-2.60%)
Mar 27, 2024 0.0885 0.0890 0.0800 0.0885 70,394 +0.00(+0.00%)
Mar 26, 2024 0.0885 0.0885 0.0885 0.0885 11,000 +0.01(+12.03%)
Mar 25, 2024 0.0780 0.1100 0.0780 0.0790 55,554 -0.00(-2.47%)
Mar 22, 2024 0.1260 0.1260 0.0780 0.0810 34,561 -0.00(-3.57%)
Mar 21, 2024 0.0900 0.0900 0.0813 0.0840 24,422 +0.00(+3.07%)
Mar 20, 2024 0.0815 0.0815 0.0815 0.0815 39,000 -0.00(-5.34%)
Mar 19, 2024 0.0850 0.0861 0.0780 0.0861 52,050 +0.00(+1.53%)
Mar 18, 2024 0.0848 0.0848 0.0848 0.0848 17,500 -0.01(-9.79%)
Mar 15, 2024 0.0850 0.0940 0.0850 0.0940 4,600 +0.01(+15.76%)
Mar 14, 2024 0.0774 0.0812 0.0774 0.0812 10,500 -0.01(-13.71%)
Mar 13, 2024 0.0889 0.1011 0.0849 0.0941 118,550 +0.01(+10.45%)
Mar 12, 2024 0.0876 0.0925 0.0852 0.0852 21,522 -0.00(-5.33%)
Mar 11, 2024 0.0813 0.0925 0.0803 0.0900 7,650 +0.01(+10.70%)
Mar 08, 2024 0.0854 0.0900 0.0652 0.0813 86,528 -0.01(-9.67%)
Mar 07, 2024 0.0900 0.0900 0.0900 0.0900 33,261 +0.00(+2.39%)
Mar 06, 2024 0.0862 0.0890 0.0862 0.0879 16,580 +0.00(+1.03%)
Mar 05, 2024 0.0890 0.0922 0.0850 0.0870 90,833 +0.00(+1.75%)
Mar 04, 2024 0.0890 0.0890 0.0798 0.0855 135,808 -0.00(-4.36%)
Mar 01, 2024 0.0756 0.0936 0.0600 0.0894 16,850 +0.03(+49.00%)
Feb 29, 2024 0.0811 0.0972 0.0600 0.0600 43,109 -0.01(-16.78%)
Feb 28, 2024 0.0650 0.0721 0.0650 0.0721 5,100 -0.00(-3.87%)
Feb 27, 2024 0.0800 0.0800 0.0740 0.0750 53,500 -0.01(-13.49%)
Feb 26, 2024 0.0972 0.0972 0.0800 0.0867 7,438 +0.01(+11.58%)
Feb 23, 2024 0.0550 0.0864 0.0550 0.0777 13,833 -0.01(-8.59%)
Feb 22, 2024 0.0950 0.1000 0.0800 0.0850 85,108 -0.00(-5.56%)
Feb 21, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Feb 20, 2024 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+2.43%)
Feb 16, 2024 0.0800 0.0800 0.0781 0.0781 12,920 +0.00(+0.64%)
Feb 15, 2024 0.0839 0.0839 0.0776 0.0776 18,800 +0.00(+0.13%)
Feb 14, 2024 0.0775 0.0776 0.0775 0.0775 13,050 -0.00(-4.44%)
Feb 13, 2024 0.0876 0.0951 0.0811 0.0811 7,500 -0.00(-1.82%)
Feb 12, 2024 0.0981 0.0981 0.0826 0.0826 15,500 +0.00(+5.76%)
Feb 09, 2024 0.0769 0.0906 0.0710 0.0781 15,500 -0.00(-4.41%)
Feb 08, 2024 0.0817 0.0817 0.0817 0.0817 11,500 -0.02(-16.72%)
Feb 07, 2024 0.0854 0.0981 0.0736 0.0981 127,550 +0.00(+4.47%)
Feb 06, 2024 0.1100 0.1100 0.0736 0.0939 127,750 +0.00(+2.07%)
Feb 05, 2024 0.0802 0.0920 0.0802 0.0920 39,500 +0.00(+2.22%)
Feb 02, 2024 0.0940 0.0940 0.0900 0.0900 17,430 +0.00(+1.81%)
Feb 01, 2024 0.1011 0.1011 0.0850 0.0884 6,625 -0.01(-13.42%)
Jan 31, 2024 0.0897 0.1190 0.0897 0.1021 5,538 +0.01(+13.44%)
Jan 30, 2024 0.1190 0.1190 0.0900 0.0900 16,532 -0.01(-11.24%)
Jan 29, 2024 0.1014 0.1014 0.0875 0.1014 6,800 +0.01(+5.41%)
Jan 24, 2024 0.0962 158 +0.01(+6.89%)
Jan 23, 2024 0.0900 0.0900 0.0900 0.0900 150 -0.01(-8.63%)
Jan 22, 2024 0.1000 0.1190 0.0985 0.0985 20,774 +0.00(+3.47%)
Jan 19, 2024 0.1018 0.1018 0.0952 0.0952 8,203 -0.00(-1.14%)
Jan 18, 2024 0.0941 0.0963 0.0886 0.0963 127,500 -0.03(-23.57%)
Jan 17, 2024 0.1043 0.1260 0.1043 0.1260 1,400 +0.04(+44.50%)
Jan 16, 2024 0.0941 0.1110 0.0872 0.0872 19,674 -0.00(-0.91%)
Jan 12, 2024 0.0921 0.0930 0.0850 0.0880 65,000 -0.00(-1.23%)
Jan 11, 2024 0.1000 0.1000 0.0891 0.0891 26,250 -0.00(-4.71%)
Jan 10, 2024 0.0900 0.0949 0.0900 0.0935 58,026 +0.01(+10.00%)
Jan 09, 2024 0.0988 0.1024 0.0850 0.0850 74,350 -0.02(-19.89%)
Jan 08, 2024 0.1060 0.1061 0.0975 0.1061 14,513 -0.00(-3.37%)
Jan 05, 2024 0.1050 0.1098 0.1001 0.1098 72,819 -0.02(-13.27%)
Jan 04, 2024 0.1500 0.1500 0.0995 0.1266 85,349 +0.03(+35.55%)
Jan 03, 2024 0.0974 0.1010 0.0934 0.0934 38,600 -0.01(-11.64%)
Jan 02, 2024 0.1014 0.1095 0.1000 0.1057 244,144 +0.01(+5.70%)
Dec 29, 2023 0.1057 0.1114 0.1000 0.1000 31,716 -0.00(-1.96%)
Dec 28, 2023 0.1155 0.1155 0.0965 0.1020 272,049 -0.01(-7.27%)
Dec 27, 2023 0.1234 0.1234 0.1100 0.1100 86,566 -0.01(-9.47%)
Dec 26, 2023 0.1200 0.1325 0.1131 0.1215 62,011 +0.01(+5.65%)
Dec 22, 2023 0.1200 0.1200 0.1094 0.1150 74,465 -0.00(-1.37%)
Dec 21, 2023 0.1200 0.1200 0.1110 0.1166 30,965 -0.00(-1.10%)
Dec 20, 2023 0.1126 0.1200 0.1068 0.1179 393,785 +0.01(+8.17%)
Dec 19, 2023 0.1088 0.1090 0.1049 0.1090 27,305 +0.01(+8.24%)
Dec 18, 2023 0.1046 0.1046 0.1007 0.1007 15,168 -0.00(-4.10%)
Dec 15, 2023 0.1120 0.1120 0.1046 0.1050 81,095 -0.00(-3.14%)
Dec 14, 2023 0.1061 0.1084 0.0967 0.1084 127,630 +0.01(+8.40%)
Dec 13, 2023 0.0977 0.1038 0.0960 0.1000 17,300 +0.00(+0.70%)
Dec 12, 2023 0.0971 0.0993 0.0918 0.0993 50,750 -0.00(-0.10%)
Dec 11, 2023 0.0959 0.1031 0.0885 0.0994 58,900 +0.00(+1.95%)
Dec 08, 2023 0.1016 0.1016 0.0975 0.0975 52,378 -0.01(-7.14%)
Dec 07, 2023 0.1067 0.1086 0.1030 0.1050 79,120 +0.00(+0.00%)
Dec 06, 2023 0.1106 0.1106 0.1050 0.1050 41,905 +0.00(+1.74%)
Dec 05, 2023 0.1031 0.1066 0.1010 0.1032 31,500 +0.00(+3.20%)
Dec 04, 2023 0.1025 0.1035 0.1000 0.1000 152,865 -0.01(-13.04%)
Dec 01, 2023 0.0900 0.1150 0.0869 0.1150 438,500 +0.03(+33.57%)
Nov 30, 2023 0.0895 0.0900 0.0787 0.0861 31,110 +0.00(+0.00%)
Nov 29, 2023 0.0812 0.0862 0.0812 0.0861 31,000 -0.00(-4.44%)
Nov 28, 2023 0.0901 0.0990 0.0810 0.0901 93,275 +0.01(+12.62%)
Nov 27, 2023 0.0901 0.0994 0.0769 0.0800 37,500 +0.00(+0.00%)
Nov 22, 2023 0.0800 0 +0.00(+4.44%)
Nov 21, 2023 0.0681 0.0800 0.0520 0.0766 143,583 +0.00(+5.22%)
Nov 17, 2023 0.0728 0 +0.00(+4.00%)
Nov 16, 2023 0.0994 0.0994 0.0690 0.0700 106,310 -0.00(-1.55%)
Nov 15, 2023 0.0730 0.0730 0.0710 0.0711 90,000 +0.00(+2.45%)
Nov 14, 2023 0.0694 0.0694 0.0694 0.0694 3,000 +0.00(+0.58%)
Nov 13, 2023 0.0689 0.0690 0.0652 0.0690 70,100 -0.00(-4.17%)
Nov 10, 2023 0.0810 0.0810 0.0720 0.0720 101,727 -0.01(-15.29%)
Nov 09, 2023 0.0988 0.0988 0.0720 0.0850 81,380 -0.01(-15.00%)
Nov 08, 2023 0.1100 0.1100 0.1000 0.1000 16,428 -0.00(-1.28%)
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.