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 )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 21, 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 (%)
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%)
Aug 03, 2022 0.1200 0 +0.00(+0.00%)
Jul 27, 2022 0.1200 0 -0.03(-20.00%)
Jul 25, 2022 0.1500 0 +0.04(+36.36%)
Jul 22, 2022 0.1200 0.1200 0.1100 0.1100 80,000 -0.03(-21.43%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+7.69%)
Jul 20, 2022 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+13.04%)
Jul 19, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1150 0.1000 0.1150 48,000 +0.03(+27.78%)
Jul 15, 2022 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Jul 13, 2022 0.1000 0 -0.02(-16.67%)
Jul 12, 2022 0.1000 0.1200 0.0850 0.1200 116,000 +0.02(+20.00%)
Jul 04, 2022 0.1000 0 +0.00(+0.00%)
Jun 30, 2022 0.1000 0 -0.00(-4.76%)
Jun 29, 2022 0.1050 0.1050 0.1050 0.1050 55,000 +0.00(+0.00%)
Jun 27, 2022 0.1050 0 +0.00(+0.00%)
Jun 24, 2022 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-4.55%)
Jun 23, 2022 0.1250 0.1250 0.1100 0.1100 103,500 -0.01(-12.00%)
Jun 22, 2022 0.1350 0.1350 0.1150 0.1250 62,167 -0.01(-7.41%)
Jun 20, 2022 0.1350 0 +0.00(+0.00%)
Jun 16, 2022 0.1350 0 +0.00(+0.00%)
Jun 15, 2022 0.1450 0.1450 0.1350 0.1350 125,000 +0.00(+0.00%)
Jun 13, 2022 0.1350 0 -0.02(-15.62%)
Jun 10, 2022 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Jun 08, 2022 0.1500 0 +0.00(+0.00%)
Jun 07, 2022 0.1500 0.1500 0.1500 0.1500 6,667 +0.00(+0.00%)
Jun 06, 2022 0.1500 0.1500 0.1500 0.1500 135,500 +0.00(+0.00%)
Jun 03, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 02, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.03(+25.00%)
Jun 01, 2022 0.1300 0.1300 0.1200 0.1200 110,500 -0.01(-7.69%)
May 31, 2022 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
May 30, 2022 0.1400 0.1400 0.1300 0.1300 56,000 -0.01(-7.14%)
May 27, 2022 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
May 26, 2022 0.1400 0.1400 0.1400 0.1400 25,000 -0.01(-6.67%)
May 25, 2022 0.1500 0.1500 0.1500 0.1500 91,000 -0.01(-3.23%)
May 24, 2022 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
May 20, 2022 0.1500 0 +0.00(+0.00%)
May 18, 2022 0.1500 1 -0.03(-16.67%)
May 16, 2022 0.1800 0 -0.01(-5.26%)
May 11, 2022 0.1900 0 -0.01(-5.00%)
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.