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

(TSV: VMS )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jul 31, 2023 0.1050 0.1150 0.1050 0.1100 26,640 +0.00(+0.00%)
Jul 28, 2023 0.1150 0.1150 0.1100 0.1100 16,500 +0.00(+0.00%)
Jul 27, 2023 0.1100 0.1100 0.1100 0.1100 1,160 +0.00(+0.00%)
Jul 26, 2023 0.1100 0.1150 0.1100 0.1100 76,800 +0.00(+0.00%)
Jul 25, 2023 0.1350 0.1350 0.1000 0.1100 172,541 -0.03(-18.52%)
Jul 24, 2023 0.1250 0.1350 0.1250 0.1350 27,850 +0.01(+3.85%)
Jul 21, 2023 0.1400 0.1400 0.1300 0.1300 56,670 +0.00(+0.00%)
Jul 20, 2023 0.1300 0.1350 0.1250 0.1300 7,200 -0.01(-7.14%)
Jul 19, 2023 0.1300 0.1400 0.1300 0.1400 8,562 +0.00(+0.00%)
Jul 18, 2023 0.1400 0.1400 0.1350 0.1400 33,529 +0.01(+3.70%)
Jul 17, 2023 0.1350 0.1450 0.1350 0.1350 30,000 -0.01(-3.57%)
Jul 14, 2023 0.1500 0.1500 0.1350 0.1400 41,900 -0.00(-3.45%)
Jul 13, 2023 0.1700 0.1700 0.1450 0.1450 77,285 -0.02(-9.38%)
Jul 12, 2023 0.1400 0.1800 0.1300 0.1600 161,589 +0.02(+18.52%)
Jul 11, 2023 0.1450 0.1450 0.1350 0.1350 16,467 -0.01(-3.57%)
Jul 10, 2023 0.1450 0.1450 0.1400 0.1400 15,250 -0.00(-3.45%)
Jul 07, 2023 0.1350 0.1450 0.1350 0.1450 32,680 +0.00(+0.00%)
Jul 06, 2023 0.1450 0.1450 0.1250 0.1450 46,681 +0.00(+3.57%)
Jul 05, 2023 0.1400 0.1450 0.1400 0.1400 29,580 -0.00(-3.45%)
Jul 04, 2023 0.1450 0.1450 0.1350 0.1450 13,336 +0.00(+0.00%)
Jun 30, 2023 0.1450 0 -0.01(-6.45%)
Jun 29, 2023 0.1350 0.1550 0.1350 0.1550 83,887 +0.01(+6.90%)
Jun 28, 2023 0.1450 0.1450 0.1400 0.1450 94,660 +0.00(+0.00%)
Jun 27, 2023 0.1450 0.1550 0.1400 0.1450 338,482 +0.00(+0.00%)
Jun 26, 2023 0.1400 0.1500 0.1350 0.1450 117,962 +0.00(+3.57%)
Jun 23, 2023 0.1400 0.1450 0.1250 0.1400 88,269 +0.00(+0.00%)
Jun 22, 2023 0.1350 0.1400 0.1350 0.1400 136,001 +0.01(+3.70%)
Jun 21, 2023 0.1250 0.1350 0.1250 0.1350 9,850 +0.00(+0.00%)
Jun 20, 2023 0.1400 0.1400 0.1250 0.1350 20,666 +0.01(+3.85%)
Jun 19, 2023 0.1350 0.1400 0.1250 0.1300 59,530 -0.01(-3.70%)
Jun 16, 2023 0.1350 0.1350 0.1300 0.1350 8,665 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1400 0.1250 0.1350 47,110 +0.01(+3.85%)
Jun 14, 2023 0.1400 0.1400 0.1300 0.1300 55,644 -0.01(-7.14%)
Jun 13, 2023 0.1400 0.1400 0.1250 0.1400 48,552 +0.01(+7.69%)
Jun 12, 2023 0.1350 0.1400 0.1300 0.1300 46,350 -0.01(-3.70%)
Jun 09, 2023 0.1350 0.1350 0.1250 0.1350 21,547 +0.00(+0.00%)
Jun 08, 2023 0.1300 0.1350 0.1300 0.1350 24,840 +0.01(+8.00%)
Jun 07, 2023 0.1350 0.1400 0.1250 0.1250 39,586 +0.01(+4.17%)
Jun 06, 2023 0.1450 0.1450 0.1200 0.1200 93,507 -0.02(-17.24%)
Jun 05, 2023 0.1350 0.1450 0.1250 0.1450 31,128 +0.02(+16.00%)
Jun 02, 2023 0.1450 0.1450 0.1250 0.1250 50,820 -0.02(-13.79%)
Jun 01, 2023 0.1400 0.1450 0.1250 0.1450 77,700 +0.01(+7.41%)
May 31, 2023 0.1500 0.1500 0.1300 0.1350 55,443 -0.01(-6.90%)
May 30, 2023 0.1350 0.1450 0.1350 0.1450 120,151 +0.00(+0.00%)
May 29, 2023 0.1350 0.1450 0.1350 0.1450 64,254 +0.00(+0.00%)
May 26, 2023 0.1350 0.1450 0.1350 0.1450 49,683 +0.01(+7.41%)
May 25, 2023 0.1350 0.1450 0.1350 0.1350 3,550 -0.01(-6.90%)
May 24, 2023 0.1450 0.1500 0.1350 0.1450 80,269 +0.00(+0.00%)
May 23, 2023 0.1400 0.1450 0.1350 0.1450 195,923 +0.00(+3.57%)
May 19, 2023 0.1400 0 -0.00(-3.45%)
May 18, 2023 0.1500 0.1600 0.1300 0.1450 216,830 +0.00(+3.57%)
May 17, 2023 0.1200 0.1500 0.1150 0.1400 423,135 +0.03(+21.74%)
May 16, 2023 0.1200 0.1200 0.1050 0.1150 24,343 -0.00(-4.17%)
May 15, 2023 0.1200 0.1250 0.1200 0.1200 50,826 -0.01(-4.00%)
May 12, 2023 0.1050 0.1350 0.1050 0.1250 33,000 -0.01(-7.41%)
May 11, 2023 0.1350 0.1400 0.1150 0.1350 11,000 +0.01(+3.85%)
May 10, 2023 0.1350 0.1500 0.1300 0.1300 116,670 +0.00(+0.00%)
May 09, 2023 0.1600 0.1600 0.1100 0.1300 90,240 -0.04(-21.21%)
May 08, 2023 0.1500 0.1650 0.1000 0.1650 84,635 +0.02(+10.00%)
May 05, 2023 0.1400 0.1600 0.1250 0.1500 3,500 +0.01(+11.11%)
May 04, 2023 0.1500 0.1600 0.1350 0.1350 58,093 -0.01(-10.00%)
May 03, 2023 0.1450 0.1500 0.1350 0.1500 32,232 +0.00(+0.00%)
May 02, 2023 0.1400 0.1500 0.1350 0.1500 31,106 +0.00(+0.00%)
May 01, 2023 0.1450 0.1500 0.1400 0.1500 10,650 +0.01(+3.45%)
Apr 28, 2023 0.1500 0.1500 0.1450 0.1450 32,030 +0.01(+7.41%)
Apr 27, 2023 0.1600 0.1600 0.1300 0.1350 24,913 -0.03(-18.18%)
Apr 26, 2023 0.1600 0.1650 0.1400 0.1650 32,060 +0.01(+3.13%)
Apr 25, 2023 0.1650 0.1700 0.1600 0.1600 22,875 -0.01(-3.03%)
Apr 24, 2023 0.1600 0.1650 0.1500 0.1650 15,665 +0.00(+0.00%)
Apr 21, 2023 0.1400 0.1800 0.1400 0.1650 24,135 +0.00(+0.00%)
Apr 20, 2023 0.1650 0.1650 0.1650 0.1650 24,185 +0.02(+10.00%)
Apr 19, 2023 0.1500 0.1700 0.1500 0.1500 45,725 +0.00(+0.00%)
Apr 18, 2023 0.1500 0.1500 0.1250 0.1500 50,480 +0.01(+7.14%)
Apr 17, 2023 0.1500 0.1500 0.1400 0.1400 23,865 -0.01(-6.67%)
Apr 14, 2023 0.1500 0.1550 0.1400 0.1500 42,366 +0.00(+0.00%)
Apr 13, 2023 0.1500 0.1650 0.1400 0.1500 95,650 +0.00(+0.00%)
Apr 12, 2023 0.1500 0.1500 0.1400 0.1500 74,610 +0.01(+7.14%)
Apr 11, 2023 0.1500 0.1500 0.1400 0.1400 76,500 -0.01(-6.67%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1500 85,495 +0.00(+0.00%)
Apr 06, 2023 0.1500 0 -0.04(-21.05%)
Apr 05, 2023 0.1500 0.1900 0.1500 0.1900 340,224 +0.05(+31.03%)
Apr 04, 2023 0.1400 0.1450 0.1300 0.1450 58,000 +0.01(+7.41%)
Mar 30, 2023 0.1350 0 +0.00(+0.00%)
Mar 29, 2023 0.1350 0.1350 0.1350 0.1350 20,500 +0.00(+0.00%)
Mar 28, 2023 0.1350 0.1350 0.1350 0.1350 20,962 +0.03(+22.73%)
Mar 21, 2023 0.1100 0 +0.01(+15.79%)
Mar 20, 2023 0.1050 0.1050 0.0950 0.0950 20,500 -0.01(-13.64%)
Mar 16, 2023 0.1100 0 +0.01(+10.00%)
Mar 09, 2023 0.1000 0 +0.01(+11.11%)
Mar 03, 2023 0.0900 0 -0.05(-33.33%)
Mar 02, 2023 0.1350 0.1350 0.1350 0.1350 2,000 +0.03(+22.73%)
Feb 22, 2023 0.1100 0 -0.01(-4.35%)
Feb 21, 2023 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Feb 16, 2023 0.1150 0 -0.02(-14.81%)
Feb 14, 2023 0.1350 0 +0.02(+12.50%)
Feb 13, 2023 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+0.00%)
Feb 07, 2023 0.1200 0 -0.01(-4.00%)
Feb 06, 2023 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+8.70%)
Feb 03, 2023 0.1150 0.1150 0.1150 0.1150 9,500 +0.01(+9.52%)
Feb 01, 2023 0.1050 0 -0.01(-8.70%)
Jan 27, 2023 0.1150 0 -0.03(-17.86%)
Jan 26, 2023 0.1400 0.1400 0.1400 0.1400 5,500 +0.02(+16.67%)
Jan 25, 2023 0.1000 0.1300 0.0900 0.1200 229,100 +0.02(+20.00%)
Jan 24, 2023 0.1100 0.1100 0.1000 0.1000 147,500 -0.01(-9.09%)
Jan 23, 2023 0.1300 0.1300 0.1100 0.1100 158,000 -0.03(-18.52%)
Jan 18, 2023 0.1350 0 +0.00(+0.00%)
Jan 16, 2023 0.1350 0 -0.01(-10.00%)
Jan 13, 2023 0.1500 0.1500 0.1500 0.1500 6,500 -0.01(-3.23%)
Jan 11, 2023 0.1550 0 +0.01(+3.33%)
Jan 10, 2023 0.1200 0.1500 0.1200 0.1500 46,500 +0.00(+0.00%)
Jan 05, 2023 0.1500 0 +0.00(+0.00%)
Dec 30, 2022 0.1500 0 +0.04(+42.86%)
Dec 29, 2022 0.1150 0.1150 0.1050 0.1050 20,000 -0.01(-8.70%)
Dec 28, 2022 0.1200 0.1200 0.1150 0.1150 102,500 -0.00(-4.17%)
Dec 23, 2022 0.1200 0 +0.00(+0.00%)
Dec 22, 2022 0.1200 0.1200 0.1100 0.1200 115,000 -0.02(-14.29%)
Dec 21, 2022 0.1300 0.1400 0.1300 0.1400 11,000 +0.04(+40.00%)
Dec 19, 2022 0.1000 0 +0.00(+0.00%)
Dec 13, 2022 0.1000 0 +0.00(+0.00%)
Dec 07, 2022 0.1000 0 -0.00(-4.76%)
Dec 06, 2022 0.1350 0.1350 0.1050 0.1050 39,000 -0.04(-25.00%)
Dec 05, 2022 0.1400 0.1400 0.1350 0.1400 29,700 -0.01(-9.68%)
Dec 02, 2022 0.1400 0.1550 0.1400 0.1550 50,500 +0.02(+19.23%)
Dec 01, 2022 0.1100 0.1300 0.1000 0.1300 30,100 +0.04(+36.84%)
Nov 16, 2022 0.0950 0 -0.01(-5.00%)
Nov 15, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Nov 11, 2022 0.0900 0 +0.01(+20.00%)
Nov 09, 2022 0.0750 0 -0.01(-6.25%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Nov 04, 2022 0.0800 0 -0.01(-11.11%)
Nov 03, 2022 0.1000 0.1000 0.0900 0.0900 39,500 -0.01(-10.00%)
Nov 01, 2022 0.1000 0 +0.00(+0.00%)
Oct 31, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Oct 26, 2022 0.0950 0 -0.01(-13.64%)
Oct 25, 2022 0.1250 0.1250 0.1050 0.1100 31,000 +0.02(+29.41%)
Oct 19, 2022 0.0850 0 +0.00(+0.00%)
Oct 17, 2022 0.0850 0 +0.00(+0.00%)
Oct 06, 2022 0.0850 0 -0.00(-5.56%)
Sep 30, 2022 0.0900 0 -0.01(-5.26%)
Sep 28, 2022 0.0950 0 -0.01(-9.52%)
Sep 23, 2022 0.1050 0 +0.00(+0.00%)
Sep 22, 2022 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-8.70%)
Sep 20, 2022 0.1150 0 +0.01(+15.00%)
Sep 16, 2022 0.1000 0 +0.00(+0.00%)
Sep 15, 2022 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Sep 13, 2022 0.1000 0 +0.01(+5.26%)
Sep 12, 2022 0.0900 0.0950 0.0900 0.0950 130,000 +0.01(+5.56%)
Sep 08, 2022 0.0900 50 +0.00(+0.00%)
Sep 07, 2022 0.0900 0.0900 0.0900 0.0900 253,500 +0.00(+5.88%)
Sep 06, 2022 0.0900 0.0900 0.0850 0.0850 25,000 -0.00(-5.56%)
Sep 02, 2022 0.0900 0 +0.01(+12.50%)
Sep 01, 2022 0.1000 0.1000 0.0800 0.0800 80,000 -0.02(-20.00%)
Aug 31, 2022 0.1150 0.1150 0.0900 0.1000 133,000 -0.02(-20.00%)
Aug 30, 2022 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Aug 29, 2022 0.1350 0.1350 0.1250 0.1250 173,501 -0.02(-10.71%)
Aug 24, 2022 0.1400 0 +0.01(+3.70%)
Aug 23, 2022 0.1400 0.1400 0.1350 0.1350 160,500 -0.01(-3.57%)
Aug 18, 2022 0.1400 0 +0.00(+0.00%)
Aug 12, 2022 0.1400 0 -0.01(-6.67%)
Aug 11, 2022 0.1550 0.1550 0.1400 0.1500 70,000 -0.01(-3.23%)
Aug 10, 2022 0.1550 0.1550 0.1550 0.1550 55,000 +0.01(+3.33%)
Aug 09, 2022 0.1850 0.1850 0.1500 0.1500 110,000 +0.03(+25.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.