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 )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 31, 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 (%)
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(+17.67%)
Jun 14, 2023 0.0700 0.0900 0.0700 0.0900 360 -0.02(-15.49%)
Jun 13, 2023 0.1200 0.1200 0.0700 0.1065 28,683 +0.01(+14.15%)
Jun 12, 2023 0.1005 0.1365 0.0900 0.0933 21,601 -0.01(-6.70%)
Jun 09, 2023 0.1000 0.1000 0.0781 0.1000 34,475 +0.01(+5.26%)
Jun 08, 2023 0.1300 0.1300 0.0900 0.0950 16,538 -0.00(-3.46%)
Jun 07, 2023 0.1100 0.1110 0.0831 0.0984 37,312 +0.01(+14.15%)
Jun 06, 2023 0.1001 0.1086 0.0862 0.0862 23,144 -0.01(-11.59%)
Jun 05, 2023 0.1250 0.1250 0.0850 0.0975 47,852 -0.00(-2.50%)
Jun 02, 2023 0.1280 0.1300 0.0863 0.1000 130,935 -0.01(-9.67%)
Jun 01, 2023 0.1100 0.1122 0.0825 0.1107 81,940 +0.01(+14.95%)
May 31, 2023 0.1105 0.1105 0.0950 0.0963 95,225 -0.01(-7.31%)
May 30, 2023 0.1250 0.1450 0.0900 0.1039 119,312 -0.01(-5.97%)
May 26, 2023 0.1000 0.1400 0.1000 0.1105 76,061 +0.01(+10.50%)
May 25, 2023 0.1300 0.1300 0.1000 0.1000 12,317 -0.00(-0.99%)
May 24, 2023 0.1400 0.1400 0.0979 0.1010 69,611 -0.01(-5.87%)
May 23, 2023 0.1450 0.1450 0.0913 0.1073 87,389 -0.00(-2.45%)
May 22, 2023 0.1100 0.1450 0.1000 0.1100 138,823 +0.00(+0.92%)
May 19, 2023 0.1300 0.1300 0.0702 0.1090 111,667 -0.00(-1.71%)
May 18, 2023 0.1485 0.1485 0.1000 0.1109 327,169 +0.00(+1.65%)
May 17, 2023 0.1650 0.1650 0.0931 0.1091 272,850 -0.06(-35.82%)
May 16, 2023 0.0772 0.1800 0.0772 0.1700 6,998 +0.08(+83.78%)
May 15, 2023 0.0925 0.0925 0.0925 0.0925 956 -0.01(-11.99%)
May 12, 2023 0.1051 0.1051 0.1051 0.1051 120 -0.03(-22.15%)
May 10, 2023 0.1350 83 +0.01(+8.00%)
May 09, 2023 0.1350 0.1350 0.0902 0.1250 7,802 -0.01(-3.85%)
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 59,088 -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%)
Nov 04, 2022 0.0635 0 -0.00(-3.79%)
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.