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 )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.0900 0.0950 0.0900 0.0950 26,517 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0950 0.0950 5,207 +0.01(+11.76%)
Feb 27, 2024 0.0900 0.0950 0.0850 0.0850 82,000 +0.00(+0.00%)
Feb 26, 2024 0.0850 0.0900 0.0850 0.0850 31,000 +0.00(+0.00%)
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Feb 22, 2024 0.0900 0.0950 0.0900 0.0900 61,500 +0.00(+0.00%)
Feb 21, 2024 0.0900 0.0900 0.0900 0.0900 18,030 +0.00(+0.00%)
Feb 20, 2024 0.0850 0.0950 0.0850 0.0900 55,040 +0.00(+0.00%)
Feb 16, 2024 0.0900 0 -0.01(-5.26%)
Feb 15, 2024 0.0900 0.0950 0.0900 0.0950 41,000 +0.01(+11.76%)
Feb 14, 2024 0.0850 0.0850 0.0850 0.0850 3,222 -0.00(-5.56%)
Feb 13, 2024 0.0900 0.0900 0.0900 0.0900 23,700 -0.01(-10.00%)
Feb 12, 2024 0.1000 0.1000 0.1000 0.1000 7,010 +0.01(+11.11%)
Feb 09, 2024 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Feb 08, 2024 0.0900 0.1000 0.0900 0.1000 22,250 +0.01(+11.11%)
Feb 07, 2024 0.0900 0.0900 0.0900 0.0900 34,000 -0.01(-5.26%)
Feb 06, 2024 0.1000 0.1000 0.0900 0.0950 87,558 -0.01(-5.00%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Feb 02, 2024 0.0900 0.0900 0.0850 0.0900 9,000 -0.01(-5.26%)
Feb 01, 2024 0.0950 0.0950 0.0950 0.0950 1,090 -0.01(-9.52%)
Jan 31, 2024 0.0850 0.1050 0.0850 0.1050 171,000 +0.01(+16.67%)
Jan 26, 2024 0.0900 0 +0.00(+5.88%)
Jan 25, 2024 0.0900 0.0900 0.0850 0.0850 42,206 -0.00(-5.56%)
Jan 24, 2024 0.0950 0.0950 0.0900 0.0900 6,200 -0.01(-5.26%)
Jan 23, 2024 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0950 0.0750 0.0950 48,203 +0.01(+5.56%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jan 18, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jan 17, 2024 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-5.26%)
Jan 15, 2024 0.0950 1 -0.01(-5.00%)
Jan 12, 2024 0.1100 0.1100 0.1000 0.1000 21,100 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.1000 0.0950 0.1000 121,500 +0.00(+0.00%)
Jan 09, 2024 0.1000 0 +0.00(+0.00%)
Jan 08, 2024 0.0950 0.1000 0.0950 0.1000 21,500 -0.00(-4.76%)
Dec 29, 2023 0.1050 0 +0.01(+16.67%)
Dec 28, 2023 0.0950 0.0950 0.0900 0.0900 52,184 -0.01(-5.26%)
Dec 27, 2023 0.1050 0.1050 0.0950 0.0950 11,100 +0.00(+0.00%)
Dec 22, 2023 0.0950 0 -0.01(-9.52%)
Dec 21, 2023 0.0950 0.1100 0.0950 0.1050 47,528 +0.01(+10.53%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 4,520 +0.01(+11.76%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 34,000 -0.00(-5.56%)
Dec 18, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 15, 2023 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Dec 14, 2023 0.0900 0.0900 0.0900 0.0900 24,423 -0.01(-5.26%)
Dec 12, 2023 0.0950 0 +0.00(+0.00%)
Dec 11, 2023 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Dec 08, 2023 0.1000 0.1000 0.1000 0.1000 1,446 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1000 0.0950 0.1000 40,930 +0.01(+5.26%)
Dec 06, 2023 0.1000 0.1000 0.0950 0.0950 36,207 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.0950 0.0950 0.0950 42,059 +0.00(+0.00%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 4,470 -0.01(-13.64%)
Dec 01, 2023 0.1100 0.1100 0.1100 0.1100 16,000 +0.01(+15.79%)
Nov 29, 2023 0.0950 0 +0.01(+5.56%)
Nov 28, 2023 0.1000 0.1000 0.0900 0.0900 194,680 -0.01(-10.00%)
Nov 27, 2023 0.0950 0.1000 0.0950 0.1000 95,101 +0.01(+5.26%)
Nov 24, 2023 0.1000 0.1000 0.0950 0.0950 11,000 -0.01(-5.00%)
Nov 23, 2023 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Nov 22, 2023 0.1100 0.1100 0.1000 0.1100 36,500 +0.01(+4.76%)
Nov 21, 2023 0.1100 0.1100 0.1050 0.1050 54,000 -0.01(-4.55%)
Nov 20, 2023 0.1100 0.1100 0.1050 0.1100 142,509 +0.01(+10.00%)
Nov 17, 2023 0.0900 0.1100 0.1000 0.1000 75,700 +0.00(+0.00%)
Nov 16, 2023 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+17.65%)
Nov 14, 2023 0.0850 0 +0.00(+0.00%)
Nov 13, 2023 0.0850 0.0850 0.0850 0.0850 35,011 +0.01(+6.25%)
Nov 10, 2023 0.0850 0.0850 0.0800 0.0800 24,520 -0.01(-5.88%)
Nov 09, 2023 0.0850 0.0850 0.0850 0.0850 60,032 -0.00(-5.56%)
Nov 08, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 07, 2023 0.0950 0.0950 0.0900 0.0900 19,500 -0.01(-14.29%)
Nov 06, 2023 0.1000 0.1050 0.1000 0.1050 26,549 +0.01(+16.67%)
Nov 03, 2023 0.1100 0.1100 0.0900 0.0900 39,000 -0.02(-18.18%)
Nov 02, 2023 0.1100 0.1100 0.1050 0.1100 44,850 +0.01(+10.00%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 10,330 +0.01(+11.11%)
Oct 31, 2023 0.0950 0.1000 0.0900 0.0900 74,000 -0.01(-5.26%)
Oct 30, 2023 0.0950 0.0950 0.0950 0.0950 1,402 -0.01(-5.00%)
Oct 27, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 6,221 +0.01(+11.11%)
Oct 25, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Oct 24, 2023 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Oct 23, 2023 0.0850 0.1000 0.0850 0.1000 58,363 +0.02(+25.00%)
Oct 20, 2023 0.0800 0.0800 0.0700 0.0800 37,600 -0.01(-5.88%)
Oct 18, 2023 0.0850 0 +0.00(+0.00%)
Oct 17, 2023 0.0850 0.0850 0.0850 0.0850 21,309 -0.00(-5.56%)
Oct 16, 2023 0.0950 0.0950 0.0900 0.0900 71,616 -0.01(-5.26%)
Oct 13, 2023 0.0900 0.0950 0.0900 0.0950 2,100 +0.00(+0.00%)
Oct 12, 2023 0.0950 0.1000 0.0950 0.0950 32,000 -0.01(-5.00%)
Oct 11, 2023 0.1000 0.1000 0.1000 0.1000 143,000 +0.00(+0.00%)
Oct 10, 2023 0.0950 0.1000 0.0950 0.1000 35,151 +0.01(+11.11%)
Oct 06, 2023 0.0900 0 -0.01(-10.00%)
Oct 05, 2023 0.0950 0.1000 0.0900 0.1000 76,300 +0.01(+5.26%)
Oct 03, 2023 0.0950 0.0950 1,100 -0.01(-13.64%)
Oct 02, 2023 0.0900 0.1100 0.1050 0.1100 18,097 +0.01(+10.00%)
Sep 29, 2023 0.1050 0.1050 0.0900 0.1000 46,570 -0.00(-4.76%)
Sep 28, 2023 0.1050 0.1050 0.1050 0.1050 19,500 +0.00(+0.00%)
Sep 27, 2023 0.1200 0.1200 0.1050 0.1050 63,248 -0.01(-12.50%)
Sep 26, 2023 0.1100 0.1200 0.1100 0.1200 7,407 +0.00(+0.00%)
Sep 25, 2023 0.1050 0.1200 0.1150 0.1200 94,675 +0.00(+4.35%)
Sep 22, 2023 0.1000 0.1150 0.1000 0.1150 37,500 +0.01(+9.52%)
Sep 21, 2023 0.1000 0.1050 0.1000 0.1050 131,365 +0.00(+0.00%)
Sep 20, 2023 0.0950 0.1200 0.0950 0.1050 14,650 +0.00(+5.00%)
Sep 19, 2023 0.1000 0.1200 0.1000 0.1000 4,965 -0.01(-9.09%)
Sep 18, 2023 0.1150 0.1150 0.1100 0.1100 4,208 +0.01(+4.76%)
Sep 15, 2023 0.1050 0.1150 0.1050 0.1050 28,208 -0.01(-12.50%)
Sep 14, 2023 0.1050 0.1200 0.1050 0.1200 2,050 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1000 0.1200 58,500 -0.01(-4.00%)
Sep 12, 2023 0.1200 0.1300 0.1200 0.1250 7,489 +0.01(+4.17%)
Sep 11, 2023 0.1100 0.1200 0.1100 0.1200 33,802 +0.01(+9.09%)
Sep 08, 2023 0.0950 0.1100 0.0950 0.1100 23,700 +0.00(+0.00%)
Sep 07, 2023 0.1100 0.1100 0.1000 0.1100 81,693 +0.00(+0.00%)
Sep 06, 2023 0.1100 0.1100 0.1100 0.1100 34,951 +0.00(+0.00%)
Sep 05, 2023 0.1000 0.1100 0.1000 0.1100 122,713 +0.01(+4.76%)
Sep 01, 2023 0.1050 0 -0.01(-4.55%)
Aug 31, 2023 0.1000 0.1200 0.1000 0.1100 49,883 +0.00(+0.00%)
Aug 30, 2023 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Aug 29, 2023 0.1150 0.1150 0.1000 0.1150 93,310 +0.01(+15.00%)
Aug 28, 2023 0.1000 0.1000 0.1000 0.1000 5,545 +0.00(+0.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 15,700 -0.01(-9.09%)
Aug 23, 2023 0.1100 62 +0.01(+10.00%)
Aug 22, 2023 0.0950 0.1000 0.1000 0.1000 20,523 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1100 0.1000 0.1000 27,418 -0.00(-4.76%)
Aug 17, 2023 0.1050 110 -0.01(-4.55%)
Aug 16, 2023 0.1000 0.1100 0.1000 0.1100 11,000 +0.00(+0.00%)
Aug 14, 2023 0.1100 0 +0.00(+0.00%)
Aug 11, 2023 0.1000 0.1100 0.1000 0.1100 29,140 +0.01(+4.76%)
Aug 10, 2023 0.1000 0.1050 0.1000 0.1050 5,570 +0.00(+0.00%)
Aug 09, 2023 0.1050 0.1050 0.1050 0.1050 2,909 +0.00(+5.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1000 3,115 -0.00(-4.76%)
Aug 04, 2023 0.1050 0 +0.00(+0.00%)
Aug 03, 2023 0.1150 0.1150 0.1050 0.1050 105,500 +0.00(+0.00%)
Aug 02, 2023 0.1150 0.1150 0.1050 0.1050 28,427 +0.00(+0.00%)
Aug 01, 2023 0.1150 0.1150 0.1050 0.1050 16,500 -0.01(-4.55%)
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%)
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.