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: VENG )

0.0012 -0.0004 (-25.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Sep 29, 2023 1.720 1.780 1.480 1.633 58,876 -0.09(-5.09%)
Sep 28, 2023 1.750 1.850 1.657 1.720 6,100 -0.02(-1.15%)
Sep 27, 2023 1.750 1.800 1.600 1.740 6,974 -0.06(-3.33%)
Sep 26, 2023 1.950 2.200 1.015 1.800 26,090 -0.15(-7.69%)
Sep 25, 2023 1.990 1.988 1.950 1.950 22,579 -0.05(-2.26%)
Sep 22, 2023 2.050 2.170 1.950 1.995 11,933 -0.15(-6.78%)
Sep 21, 2023 2.110 2.180 2.050 2.140 7,441 +0.04(+1.66%)
Sep 20, 2023 2.180 2.180 2.100 2.105 4,949 -0.06(-2.55%)
Sep 19, 2023 2.250 2.250 2.100 2.160 2,853 -0.04(-1.82%)
Sep 18, 2023 2.000 2.290 2.000 2.200 7,105 +0.03(+1.38%)
Sep 15, 2023 2.100 2.250 1.995 2.170 7,285 +0.12(+5.85%)
Sep 14, 2023 2.050 2.330 2.050 2.050 18,866 +0.00(+0.00%)
Sep 13, 2023 2.180 2.200 2.010 2.050 7,521 -0.15(-6.82%)
Sep 12, 2023 2.040 2.300 2.040 2.200 5,222 +0.15(+7.32%)
Sep 11, 2023 2.060 2.400 2.040 2.050 13,842 -0.25(-10.87%)
Sep 08, 2023 2.400 2.400 2.150 2.300 8,474 -0.10(-4.17%)
Sep 07, 2023 2.460 2.460 2.300 2.400 5,382 -0.06(-2.44%)
Sep 06, 2023 2.490 2.490 2.250 2.460 3,226 -0.03(-1.20%)
Sep 05, 2023 2.380 2.500 2.210 2.490 4,286 +0.09(+3.75%)
Sep 01, 2023 2.600 2.600 2.400 2.400 18,751 -0.16(-6.25%)
Aug 31, 2023 2.550 2.610 2.500 2.560 9,508 +0.02(+0.95%)
Aug 30, 2023 2.570 2.570 2.510 2.536 7,231 +0.01(+0.24%)
Aug 29, 2023 2.650 2.800 2.400 2.530 9,478 -0.12(-4.53%)
Aug 28, 2023 2.810 2.810 2.550 2.650 5,787 +0.00(+0.00%)
Aug 25, 2023 2.650 2.880 2.640 2.650 13,029 -0.14(-5.02%)
Aug 24, 2023 2.500 2.800 2.400 2.790 21,678 +0.23(+8.98%)
Aug 23, 2023 2.700 2.880 2.510 2.560 9,486 -0.10(-3.76%)
Aug 22, 2023 2.800 2.830 2.650 2.660 4,460 -0.09(-3.27%)
Aug 21, 2023 2.450 2.790 2.440 2.750 16,184 +0.05(+1.85%)
Aug 18, 2023 2.650 2.800 2.250 2.700 13,864 +0.17(+6.72%)
Aug 17, 2023 2.630 2.800 1.800 2.530 45,657 -0.11(-4.17%)
Aug 16, 2023 2.700 2.920 2.640 2.640 17,478 -0.12(-4.35%)
Aug 15, 2023 2.770 2.850 2.700 2.760 15,471 -0.02(-0.72%)
Aug 14, 2023 2.720 2.780 2.700 2.780 2,963 +0.06(+2.21%)
Aug 11, 2023 2.750 2.850 2.720 2.720 8,025 -0.08(-2.86%)
Aug 10, 2023 2.850 2.850 2.782 2.800 7,069 -0.05(-1.75%)
Aug 09, 2023 2.900 2.900 2.750 2.850 4,074 +0.06(+2.33%)
Aug 08, 2023 2.750 2.900 2.750 2.785 22,918 -0.06(-2.28%)
Aug 07, 2023 2.700 2.850 2.700 2.850 12,842 -0.02(-0.70%)
Aug 04, 2023 2.900 2.950 2.860 2.870 4,473 -0.02(-0.69%)
Aug 03, 2023 2.930 2.980 2.798 2.890 12,613 +0.14(+5.09%)
Aug 02, 2023 2.700 2.850 2.700 2.750 5,137 -0.02(-0.90%)
Aug 01, 2023 2.680 2.860 2.680 2.775 10,685 -0.10(-3.31%)
Jul 31, 2023 2.870 3.000 2.850 2.870 7,689 -0.08(-2.71%)
Jul 28, 2023 2.970 3.000 2.865 2.950 4,276 -0.02(-0.67%)
Jul 27, 2023 2.950 3.070 2.720 2.970 12,176 +0.04(+1.19%)
Jul 26, 2023 2.780 2.950 2.780 2.935 5,333 -0.02(-0.51%)
Jul 25, 2023 2.950 2.950 2.780 2.950 13,318 +0.00(+0.00%)
Jul 24, 2023 3.080 3.080 2.800 2.950 19,538 -0.05(-1.67%)
Jul 21, 2023 2.880 3.080 2.850 3.000 41,704 +0.15(+5.26%)
Jul 20, 2023 2.800 2.860 2.770 2.850 7,433 +0.05(+1.79%)
Jul 19, 2023 2.800 2.890 2.750 2.800 9,196 -0.09(-3.11%)
Jul 18, 2023 3.000 3.000 2.622 2.890 19,591 -0.01(-0.34%)
Jul 17, 2023 3.080 3.080 2.800 2.900 27,879 -0.18(-5.84%)
Jul 14, 2023 2.990 3.150 2.760 3.080 31,815 +0.33(+12.00%)
Jul 13, 2023 2.750 3.150 2.650 2.750 45,153 +1.27(+85.81%)
Jun 12, 2023 1.480 0 -1.12(-43.08%)
May 08, 2023 2.400 2.705 2.250 2.600 625,097 +0.22(+9.24%)
May 05, 2023 2.050 2.440 2.050 2.380 453,553 +0.25(+11.74%)
May 04, 2023 1.750 2.190 1.670 2.130 223,133 +0.47(+28.31%)
May 03, 2023 1.900 2.170 1.630 1.660 374,997 -0.17(-9.29%)
May 02, 2023 1.690 1.830 1.520 1.830 180,896 +0.35(+24.07%)
May 01, 2023 1.330 1.710 1.300 1.475 181,309 +0.10(+7.66%)
Apr 28, 2023 1.720 2.660 0.8600 1.370 917,481 -0.22(-13.84%)
Apr 27, 2023 0.3490 1.880 0.3000 1.590 1,020,986 +1.37(+622.73%)
Apr 26, 2023 0.2200 0.2600 0.2200 0.2200 1,631 -0.02(-8.33%)
Apr 25, 2023 0.2200 0.2400 0.2200 0.2400 761 -0.03(-11.11%)
Apr 24, 2023 0.2200 0.2700 0.2200 0.2700 2,017 +0.01(+3.85%)
Apr 21, 2023 0.2200 0.2849 0.2200 0.2600 3,418 +0.02(+8.33%)
Apr 20, 2023 0.2200 0.2850 0.2200 0.2400 4,154 +0.02(+9.04%)
Apr 19, 2023 0.2200 0.2400 0.2200 0.2201 1,513 -0.01(-4.30%)
Apr 18, 2023 0.2300 0.2800 0.2200 0.2300 2,123 -0.01(-2.75%)
Apr 17, 2023 0.2800 0.2800 0.2200 0.2365 34,260 -0.01(-4.64%)
Apr 14, 2023 0.2300 0.3488 0.2300 0.2480 4,698 +0.02(+7.83%)
Apr 13, 2023 0.2201 0.2522 0.2200 0.2300 7,195 +0.01(+4.50%)
Apr 12, 2023 0.2201 0.2601 0.2201 0.2201 3,062 -0.01(-4.35%)
Apr 11, 2023 0.2200 0.2525 0.2200 0.2301 2,064 +0.01(+4.54%)
Apr 10, 2023 0.2200 0.2458 0.2000 0.2201 2,701 +0.00(+0.05%)
Apr 06, 2023 0.2301 0.2301 0.2200 0.2200 1,494 -0.03(-13.32%)
Apr 05, 2023 0.2300 0.2538 0.2300 0.2538 2,049 +0.00(+1.44%)
Apr 04, 2023 0.2300 0.2502 0.2300 0.2502 5,019 +0.02(+8.78%)
Apr 03, 2023 0.2005 0.2400 0.2005 0.2300 2,817 -0.04(-13.24%)
Mar 31, 2023 0.2505 0.2651 0.2205 0.2651 4,076 +0.04(+19.15%)
Mar 30, 2023 0.2200 0.2403 0.2005 0.2225 18,192 +0.00(+1.09%)
Mar 29, 2023 0.2170 0.2800 0.2000 0.2201 5,179 -0.05(-19.52%)
Mar 28, 2023 0.2500 0.2900 0.2170 0.2735 2,816 +0.00(+0.37%)
Mar 27, 2023 0.2500 0.3000 0.2500 0.2725 3,656 -0.08(-23.00%)
Mar 24, 2023 0.2500 0.3539 0.2500 0.3539 2,097 +0.05(+17.19%)
Mar 23, 2023 0.2762 0.3025 0.2500 0.3020 3,739 -0.01(-2.58%)
Mar 22, 2023 0.3100 0.3100 0.2500 0.3100 13,379 -0.04(-11.15%)
Mar 21, 2023 0.3150 0.3699 0.3100 0.3489 5,143 +0.04(+12.55%)
Mar 20, 2023 0.3113 0.3113 0.3100 0.3100 2,520 -0.00(-0.42%)
Mar 17, 2023 0.3100 0.4000 0.3100 0.3113 9,219 -0.05(-13.79%)
Mar 16, 2023 0.3100 0.4000 0.3100 0.3611 4,122 +0.03(+7.98%)
Mar 15, 2023 0.3100 0.4999 0.3100 0.3344 7,445 -0.07(-17.43%)
Mar 14, 2023 0.3850 0.4050 0.3203 0.4050 2,842 +0.05(+12.50%)
Mar 13, 2023 0.3100 0.3950 0.3100 0.3600 4,726 -0.03(-7.69%)
Mar 10, 2023 0.4210 0.5000 0.3500 0.3900 17,576 -0.13(-25.00%)
Mar 09, 2023 0.4999 0.5500 0.3001 0.5200 35,012 +0.12(+30.00%)
Mar 08, 2023 0.2250 0.4700 0.2250 0.4000 14,376 -0.00(-0.02%)
Mar 07, 2023 0.4001 0.4176 0.4001 0.4001 1,093 +0.00(+0.02%)
Mar 06, 2023 0.3800 0.4700 0.3800 0.4000 8,209 +0.00(+0.00%)
Mar 03, 2023 0.3800 0.4999 0.3800 0.4000 4,127 -0.08(-16.67%)
Mar 02, 2023 0.4000 0.5000 0.4000 0.4800 4,539 +0.03(+6.67%)
Mar 01, 2023 0.4001 0.4899 0.4000 0.4500 3,337 -0.01(-2.17%)
Feb 28, 2023 0.4475 0.5000 0.4000 0.4600 9,206 +0.01(+2.79%)
Feb 27, 2023 0.3300 0.4475 0.3300 0.4475 3,676 +0.05(+11.87%)
Feb 24, 2023 0.4000 0.4950 0.3800 0.4000 2,807 -0.09(-19.19%)
Feb 23, 2023 0.5000 0.5000 0.3125 0.4950 37,200 -0.01(-1.00%)
Feb 22, 2023 0.3011 0.5000 0.3011 0.5000 6,170 +0.00(+0.00%)
Feb 21, 2023 0.4200 0.5095 0.2500 0.5000 4,276 +0.00(+0.00%)
Feb 17, 2023 0.4205 0.5100 0.4200 0.5000 10,244 +0.00(+0.00%)
Feb 16, 2023 0.5100 0.5100 0.4200 0.5000 5,513 +0.00(+0.00%)
Feb 15, 2023 0.5090 0.5100 0.3307 0.5000 35,116 +0.02(+3.11%)
Feb 14, 2023 0.2600 0.5080 0.2600 0.4849 46,692 +0.04(+8.36%)
Feb 13, 2023 0.7500 0.7500 0.3700 0.4475 49,234 -0.30(-39.73%)
Feb 10, 2023 0.7000 0.8702 0.7000 0.7425 40,959 +0.01(+1.71%)
Feb 09, 2023 0.8055 0.8350 0.7225 0.7300 40,260 -0.15(-16.57%)
Feb 08, 2023 0.8990 0.9200 0.7600 0.8750 42,316 -0.06(-5.96%)
Feb 07, 2023 1.050 1.050 0.9305 0.9305 12,031 -0.16(-14.63%)
Feb 06, 2023 0.9300 1.090 0.8900 1.090 88,481 +0.18(+19.78%)
Feb 03, 2023 0.9900 1.000 0.8920 0.9100 106,366 -0.07(-7.39%)
Feb 02, 2023 0.9800 1.000 0.9600 0.9826 35,147 -0.02(-1.74%)
Feb 01, 2023 1.000 1.080 0.9500 1.000 77,206 -0.01(-0.99%)
Jan 31, 2023 1.000 1.080 0.9100 1.010 128,843 +0.01(+1.10%)
Jan 30, 2023 1.100 1.110 0.9100 0.9990 262,568 -0.15(-13.13%)
Jan 27, 2023 1.300 1.300 0.9500 1.150 208,966 -0.01(-0.86%)
Jan 26, 2023 1.390 1.400 1.140 1.160 353,778 -0.22(-15.94%)
Jan 25, 2023 1.170 1.400 1.070 1.380 300,464 +0.38(+38.00%)
Jan 24, 2023 1.060 1.600 0.9500 1.000 547,462 +0.11(+12.36%)
Jan 23, 2023 6.500 7.080 0.7700 0.8900 1,583,551 -10.11(-91.91%)
Jan 20, 2023 11.94 11.94 10.76 11.00 206,822 -0.95(-7.95%)
Jan 19, 2023 12.64 12.65 10.23 11.95 221,040 -0.40(-3.24%)
Jan 18, 2023 13.43 13.48 11.85 12.35 380,758 -0.74(-5.65%)
Jan 17, 2023 12.51 13.19 12.50 13.09 396,092 +0.89(+7.30%)
Jan 13, 2023 11.75 12.24 11.65 12.20 539,385 +1.01(+9.03%)
Jan 12, 2023 10.20 11.53 9.970 11.19 664,750 +1.19(+11.90%)
Jan 11, 2023 19.76 19.77 8.550 10.00 2,152,999 -9.94(-49.85%)
Jan 10, 2023 20.85 20.89 19.67 19.94 212,218 -0.91(-4.36%)
Jan 09, 2023 19.40 21.00 18.50 20.85 254,724 +1.58(+8.17%)
Jan 06, 2023 20.50 20.75 18.55 19.27 222,204 -1.35(-6.52%)
Jan 05, 2023 20.78 21.20 18.75 20.62 277,494 +0.14(+0.68%)
Jan 04, 2023 19.55 21.20 16.11 20.48 610,129 +1.05(+5.40%)
Jan 03, 2023 17.07 19.44 16.51 19.43 461,575 +2.43(+14.29%)
Dec 30, 2022 17.89 17.99 15.00 17.00 604,970 -3.31(-16.30%)
Dec 29, 2022 26.10 26.10 18.27 20.31 835,781 -5.48(-21.25%)
Dec 28, 2022 24.27 25.79 22.57 25.79 789,239 +2.19(+9.28%)
Dec 27, 2022 22.65 24.28 22.40 23.60 872,142 +2.00(+9.26%)
Dec 23, 2022 20.01 21.65 17.90 21.60 439,861 +1.65(+8.27%)
Dec 22, 2022 19.53 20.60 17.50 19.95 452,782 +0.86(+4.50%)
Dec 21, 2022 18.21 19.21 18.00 19.09 255,023 +1.29(+7.25%)
Dec 20, 2022 18.25 19.00 16.28 17.80 342,481 -0.43(-2.33%)
Dec 19, 2022 17.34 18.30 17.20 18.23 269,989 +1.22(+7.15%)
Dec 16, 2022 16.52 17.15 15.53 17.01 193,582 +0.89(+5.52%)
Dec 15, 2022 15.70 16.59 14.67 16.12 202,043 +0.47(+3.00%)
Dec 14, 2022 16.58 16.75 13.83 15.65 250,557 -0.79(-4.81%)
Dec 13, 2022 15.80 16.49 14.72 16.44 273,584 +0.78(+4.98%)
Dec 12, 2022 14.50 15.75 13.45 15.66 237,851 +1.71(+12.26%)
Dec 09, 2022 16.92 17.44 11.38 13.95 312,307 -2.75(-16.49%)
Dec 08, 2022 14.94 16.80 14.40 16.70 158,572 +1.94(+13.18%)
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.