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

(NY: SVV )

8.850 -0.530 (-5.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.440 9.440 8.840 8.850 1,003,477 -0.53(-5.65%)
Aug 29, 2024 9.580 9.605 9.325 9.380 454,111 -0.10(-1.05%)
Aug 28, 2024 9.670 9.820 9.400 9.480 351,039 -0.25(-2.57%)
Aug 27, 2024 9.810 10.00 9.730 9.730 472,608 -0.25(-2.51%)
Aug 26, 2024 9.790 10.17 9.780 9.980 598,467 +0.05(+0.50%)
Aug 23, 2024 9.560 10.10 9.560 9.930 437,132 +0.37(+3.87%)
Aug 22, 2024 9.800 9.990 9.540 9.560 643,047 -0.27(-2.75%)
Aug 21, 2024 9.050 9.940 9.020 9.830 952,886 +0.82(+9.10%)
Aug 20, 2024 8.850 9.010 8.810 9.010 496,097 +0.09(+1.01%)
Aug 19, 2024 9.000 9.140 8.860 8.920 477,518 -0.08(-0.89%)
Aug 16, 2024 9.010 9.110 8.830 9.000 568,634 +0.11(+1.24%)
Aug 15, 2024 8.750 9.040 8.710 8.890 873,159 +0.41(+4.83%)
Aug 14, 2024 8.950 9.060 8.480 8.480 846,425 -0.50(-5.57%)
Aug 13, 2024 8.890 9.430 8.880 8.980 1,210,031 +0.21(+2.39%)
Aug 12, 2024 8.930 9.080 8.460 8.770 1,131,856 -0.01(-0.11%)
Aug 09, 2024 8.390 9.230 7.780 8.780 1,870,136 -0.90(-9.30%)
Aug 08, 2024 9.800 9.880 9.440 9.680 1,055,975 +0.00(+0.00%)
Aug 07, 2024 10.18 10.18 9.500 9.680 883,466 -0.36(-3.59%)
Aug 06, 2024 9.970 10.31 9.910 10.04 912,175 +0.06(+0.60%)
Aug 05, 2024 9.490 10.35 9.490 9.980 1,095,762 -0.07(-0.70%)
Aug 02, 2024 9.850 10.11 9.630 10.05 995,584 -0.20(-1.95%)
Aug 01, 2024 10.17 10.61 10.09 10.25 1,269,229 +0.06(+0.59%)
Jul 31, 2024 10.17 10.55 10.01 10.19 992,279 +0.10(+0.99%)
Jul 30, 2024 9.890 10.26 9.830 10.09 773,031 +0.15(+1.51%)
Jul 29, 2024 9.710 10.04 9.600 9.940 939,797 +0.25(+2.58%)
Jul 26, 2024 10.30 10.30 9.540 9.690 1,102,069 -0.43(-4.25%)
Jul 25, 2024 9.560 10.16 9.400 10.12 1,999,441 +0.55(+5.75%)
Jul 24, 2024 9.510 9.890 9.240 9.570 1,237,165 -0.10(-1.03%)
Jul 23, 2024 9.900 10.05 9.640 9.670 826,223 -0.29(-2.91%)
Jul 22, 2024 11.08 11.48 9.751 9.960 1,609,156 -1.70(-14.58%)
Jul 19, 2024 11.56 11.93 11.22 11.66 746,326 +0.07(+0.60%)
Jul 18, 2024 12.39 12.48 11.47 11.59 563,871 -0.92(-7.35%)
Jul 17, 2024 11.97 12.57 11.97 12.51 545,073 +0.38(+3.13%)
Jul 16, 2024 12.00 12.27 11.97 12.13 547,575 +0.24(+2.02%)
Jul 15, 2024 11.98 12.43 11.75 11.89 656,817 -0.17(-1.41%)
Jul 12, 2024 12.15 12.22 11.81 12.06 652,043 +0.07(+0.58%)
Jul 11, 2024 11.70 12.04 11.50 11.99 855,187 +0.59(+5.18%)
Jul 10, 2024 12.00 12.01 11.38 11.40 647,101 -0.47(-3.96%)
Jul 09, 2024 12.65 12.71 11.81 11.87 1,246,963 -0.91(-7.12%)
Jul 08, 2024 12.36 12.83 12.21 12.78 625,264 +0.55(+4.50%)
Jul 05, 2024 12.22 12.38 12.03 12.23 804,615 -0.01(-0.08%)
Jul 03, 2024 12.45 12.50 12.06 12.24 299,509 -0.08(-0.65%)
Jul 02, 2024 12.17 12.36 12.11 12.32 400,856 +0.23(+1.90%)
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.