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: VMSSF )

0.0998 -0.0041 (-3.95%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 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 (%)
May 17, 2024 0.1011 0.1011 0.0998 0.0998 1,000 -0.00(-3.95%)
May 16, 2024 0.1039 0.1040 0.0950 0.1039 41,184 +0.00(+1.37%)
May 15, 2024 0.0990 0.1046 0.0937 0.1025 65,098 -0.00(-2.10%)
May 14, 2024 0.1007 0.1047 0.0861 0.1047 41,438 +0.00(+4.18%)
May 13, 2024 0.1000 0.1044 0.1000 0.1005 55,903 +0.01(+10.20%)
May 10, 2024 0.0960 0.0963 0.0898 0.0912 14,528 -0.00(-0.44%)
May 09, 2024 0.0958 0.0967 0.0916 0.0916 101,130 -0.00(-1.61%)
May 08, 2024 0.0964 0.0964 0.0800 0.0931 4,360 +0.00(+4.26%)
May 07, 2024 0.0864 0.0893 0.0864 0.0893 3,336 +0.00(+2.88%)
May 06, 2024 0.0950 0.0950 0.0868 0.0868 260,100 -0.00(-2.69%)
May 03, 2024 0.0860 0.0892 0.0860 0.0892 13,320 -0.00(-0.22%)
May 02, 2024 0.0900 0.0927 0.0860 0.0894 34,040 +0.00(+3.95%)
May 01, 2024 0.0860 0.0860 0.0860 0.0860 5,800 -0.01(-5.49%)
Apr 30, 2024 0.0963 0.0980 0.0871 0.0910 9,940 -0.00(-1.62%)
Apr 29, 2024 0.1013 0.1013 0.0925 0.0925 31,023 -0.00(-1.70%)
Apr 26, 2024 0.0941 0.1021 0.0941 0.0941 33,100 +0.00(+0.00%)
Apr 25, 2024 0.1000 0.1040 0.0900 0.0941 128,332 -0.00(-0.95%)
Apr 24, 2024 0.0940 0.0950 0.0940 0.0950 5,500 +0.00(+1.06%)
Apr 23, 2024 0.0990 0.1100 0.0940 0.0940 147,705 +0.00(+0.43%)
Apr 22, 2024 0.0821 0.0936 0.0700 0.0936 85,310 +0.02(+35.46%)
Apr 19, 2024 0.0700 0.0700 0.0691 0.0691 4,000 -0.00(-1.29%)
Apr 18, 2024 0.0750 0.0762 0.0700 0.0700 197,920 -0.01(-8.14%)
Apr 17, 2024 0.0750 0.0800 0.0666 0.0762 659,041 +0.00(+1.60%)
Apr 15, 2024 0.0750 0 -0.01(-6.25%)
Apr 12, 2024 0.0899 0.0899 0.0800 0.0800 73,270 -0.00(-3.38%)
Apr 11, 2024 0.0899 0.0899 0.0828 0.0828 41,230 -0.00(-0.96%)
Apr 10, 2024 0.0800 0.0836 0.0800 0.0836 9,601 -0.00(-1.65%)
Apr 09, 2024 0.0795 0.0850 0.0795 0.0850 74,289 +0.01(+6.25%)
Apr 08, 2024 0.0899 0.0899 0.0800 0.0800 7,732 +0.01(+6.67%)
Apr 05, 2024 0.0661 0.0754 0.0661 0.0750 13,900 +0.00(+3.16%)
Apr 04, 2024 0.0899 0.0899 0.0727 0.0727 3,129 -0.01(-11.34%)
Apr 03, 2024 0.0792 0.0820 0.0750 0.0820 94,794 +0.02(+23.12%)
Apr 02, 2024 0.0700 0.0700 0.0666 0.0666 1,420 -0.01(-13.39%)
Apr 01, 2024 0.0750 0.0769 0.0750 0.0769 2,900 +0.01(+11.61%)
Mar 28, 2024 0.0689 0.0689 0.0689 0.0689 3,750 -0.01(-8.13%)
Mar 27, 2024 0.0769 0.0769 0.0750 0.0750 12,176 -0.00(-2.47%)
Mar 26, 2024 0.0750 0.0769 0.0750 0.0769 26,155 +0.01(+9.86%)
Mar 25, 2024 0.0718 0.0755 0.0700 0.0700 67,720 -0.01(-7.16%)
Mar 22, 2024 0.0754 0.0754 0.0754 0.0754 500 +0.00(+4.14%)
Mar 21, 2024 0.0724 0.0724 0.0724 0.0724 800 -0.00(-1.23%)
Mar 20, 2024 0.0733 0.0735 0.0733 0.0733 7,710 +0.00(+0.41%)
Mar 19, 2024 0.0730 0.0730 0.0730 0.0730 15,000 -0.01(-6.53%)
Mar 18, 2024 0.0811 0.0811 0.0781 0.0781 12,680 +0.01(+6.99%)
Mar 15, 2024 0.0730 0.0730 0.0730 0.0730 500 -0.00(-1.75%)
Mar 13, 2024 0.0743 0 +0.01(+10.90%)
Mar 11, 2024 0.0670 0 -0.00(-4.83%)
Mar 08, 2024 0.0685 0.0705 0.0685 0.0704 19,641 +0.00(+2.03%)
Mar 07, 2024 0.0671 0.0722 0.0671 0.0690 50,276 +0.01(+10.40%)
Mar 06, 2024 0.0630 0.0630 0.0625 0.0625 7,615 +0.00(+0.00%)
Mar 05, 2024 0.0697 0.0697 0.0625 0.0625 4,600 -0.01(-10.59%)
Mar 04, 2024 0.0700 0.0701 0.0675 0.0699 6,345 -0.00(-0.14%)
Mar 01, 2024 0.0694 0.0701 0.0694 0.0700 6,205 +0.00(+4.32%)
Feb 29, 2024 0.0664 0.0692 0.0664 0.0671 31,475 +0.00(+0.90%)
Feb 28, 2024 0.0625 0.0679 0.0600 0.0665 3,079 -0.00(-3.62%)
Feb 27, 2024 0.0675 0.0690 0.0675 0.0690 96,900 +0.00(+4.39%)
Feb 26, 2024 0.0720 0.0720 0.0656 0.0661 3,050 +0.00(+0.00%)
Feb 23, 2024 0.0600 0.0661 0.0600 0.0661 355 -0.00(-0.75%)
Feb 22, 2024 0.0666 0.0666 0.0653 0.0666 35,396 -0.00(-1.77%)
Feb 21, 2024 0.0678 0.0678 0.0678 0.0678 3,290 -0.00(-2.02%)
Feb 20, 2024 0.0747 0.0795 0.0633 0.0692 7,855 +0.01(+9.49%)
Feb 16, 2024 0.0700 0.0700 0.0632 0.0632 1,750 -0.01(-11.36%)
Feb 15, 2024 0.0675 0.0713 0.0671 0.0713 85,000 +0.01(+15.93%)
Feb 14, 2024 0.0628 0.0628 0.0613 0.0615 11,422 -0.01(-14.46%)
Feb 13, 2024 0.0700 0.0719 0.0700 0.0719 20,000 -0.00(-4.77%)
Feb 12, 2024 0.0762 0.0762 0.0670 0.0755 23,640 -0.00(-0.40%)
Feb 09, 2024 0.0758 0.0758 0.0758 0.0758 1,500 +0.01(+14.33%)
Feb 08, 2024 0.0674 0.0693 0.0600 0.0663 12,118 +0.00(+8.16%)
Feb 07, 2024 0.0724 0.0724 0.0613 0.0613 68,500 -0.01(-19.34%)
Feb 06, 2024 0.0705 0.0760 0.0640 0.0760 64,000 +0.01(+8.57%)
Feb 05, 2024 0.0688 0.0700 0.0688 0.0700 1,335 -0.00(-3.45%)
Feb 02, 2024 0.0725 0.0725 0.0706 0.0725 51,700 +0.01(+7.73%)
Feb 01, 2024 0.0743 0.0743 0.0673 0.0673 3,590 +0.00(+3.54%)
Jan 31, 2024 0.0687 0.0795 0.0650 0.0650 171,235 +0.00(+8.15%)
Jan 30, 2024 0.0601 0.0601 0.0600 0.0601 3,640 -0.00(-3.06%)
Jan 29, 2024 0.0600 0.0627 0.0600 0.0620 1,205 -0.01(-9.75%)
Jan 26, 2024 0.0461 0.0688 0.0461 0.0687 64,140 +0.01(+8.02%)
Jan 25, 2024 0.0636 0.0636 0.0636 0.0636 3,300 -0.00(-4.79%)
Jan 24, 2024 0.0668 0.0668 0.0668 0.0668 2,110 +0.02(+44.90%)
Jan 23, 2024 0.0461 0.0461 0.0461 0.0461 225 -0.01(-23.17%)
Jan 19, 2024 0.0600 9,000 +0.00(+0.00%)
Jan 18, 2024 0.0600 0.0600 0.0600 0.0600 1,060 -0.01(-14.29%)
Jan 17, 2024 0.0797 0.0797 0.0700 0.0700 5,629 -0.01(-14.53%)
Jan 16, 2024 0.0819 0.0819 0.0819 0.0819 880 +0.00(+2.37%)
Jan 11, 2024 0.0800 10,000 +0.00(+2.56%)
Jan 10, 2024 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+5.41%)
Jan 09, 2024 0.0740 0.0740 0.0740 0.0740 215 +0.00(+0.27%)
Jan 08, 2024 0.0700 0.0771 0.0700 0.0738 41,300 +0.00(+5.43%)
Jan 05, 2024 0.0749 0.0780 0.0700 0.0700 1,677 -0.01(-9.79%)
Jan 04, 2024 0.0767 0.0776 0.0767 0.0776 4,665 -0.00(-0.64%)
Jan 03, 2024 0.0810 0.0810 0.0781 0.0781 1,500 -0.00(-3.22%)
Jan 02, 2024 0.0680 0.0807 0.0680 0.0807 9,177 -0.00(-0.49%)
Dec 29, 2023 0.0702 0.0812 0.0702 0.0811 57,355 +0.02(+35.17%)
Dec 28, 2023 0.0600 0.0600 0.0600 0.0600 20,504 -0.02(-26.47%)
Dec 27, 2023 0.0812 0.0847 0.0812 0.0816 47,800 +0.01(+19.65%)
Dec 26, 2023 0.0682 0.0682 0.0682 0.0682 1,000 -0.01(-14.75%)
Dec 21, 2023 0.0800 0 +0.01(+14.29%)
Dec 20, 2023 0.0700 0.0700 0.0700 0.0700 10,520 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0700 0.0637 0.0700 3,615 +0.00(+4.79%)
Dec 18, 2023 0.0668 0.0668 0.0668 0.0668 155 +0.01(+14.97%)
Dec 15, 2023 0.0700 0.0700 0.0557 0.0581 10,064 +0.00(+3.38%)
Dec 14, 2023 0.0651 0.0676 0.0470 0.0562 45,655 -0.01(-12.87%)
Dec 13, 2023 0.0645 0.0645 0.0645 0.0645 10,000 +0.01(+11.02%)
Dec 12, 2023 0.0899 0.0899 0.0581 0.0581 17,617 -0.01(-17.12%)
Dec 11, 2023 0.0683 0.0701 0.0683 0.0701 2,629 +0.01(+10.22%)
Dec 08, 2023 0.0679 0.0679 0.0636 0.0636 10,107 -0.01(-10.17%)
Dec 07, 2023 0.0734 0.0765 0.0650 0.0708 31,318 -0.01(-12.59%)
Dec 06, 2023 0.0710 0.0810 0.0710 0.0810 1,150 +0.00(+1.89%)
Dec 05, 2023 0.0795 0.0824 0.0460 0.0795 12,846 +0.03(+75.88%)
Dec 04, 2023 0.0452 0.0452 0.0452 0.0452 485 -0.03(-38.08%)
Dec 01, 2023 0.0730 0.0730 0.0730 0.0730 1,000 -0.00(-0.82%)
Nov 30, 2023 0.0754 0.0754 0.0736 0.0736 1,600 +0.00(+0.00%)
Nov 29, 2023 0.0652 0.0785 0.0652 0.0736 11,450 +0.03(+84.00%)
Nov 28, 2023 0.0750 0.0750 0.0400 0.0400 33,300 -0.04(-48.98%)
Nov 27, 2023 0.0784 0.0784 0.0777 0.0784 10,942 -0.00(-2.61%)
Nov 24, 2023 0.0744 0.0805 0.0744 0.0805 200 -0.00(-1.83%)
Nov 22, 2023 0.0899 0.0899 0.0706 0.0820 20,632 +0.01(+8.90%)
Nov 21, 2023 0.0755 0.0793 0.0751 0.0753 16,503 -0.01(-10.14%)
Nov 20, 2023 0.0565 0.0899 0.0565 0.0838 29,219 +0.01(+10.70%)
Nov 17, 2023 0.0566 0.0757 0.0566 0.0757 11,800 +0.00(+3.42%)
Nov 16, 2023 0.0732 0.0732 0.0732 0.0732 100 +0.02(+29.33%)
Nov 15, 2023 0.0566 0.0715 0.0566 0.0566 7,615 +0.00(+0.18%)
Nov 14, 2023 0.0565 0.0565 0.0565 0.0565 812 -0.01(-10.17%)
Nov 13, 2023 0.0636 0.0667 0.0629 0.0629 60,675 +0.01(+11.33%)
Nov 10, 2023 0.0650 0.0665 0.0565 0.0565 62,020 -0.01(-19.17%)
Nov 09, 2023 0.0699 0.0699 0.0699 0.0699 150 +0.03(+74.75%)
Nov 08, 2023 0.0352 0.0400 0.0352 0.0400 1,100 -0.02(-37.60%)
Nov 07, 2023 0.0899 0.0899 0.0641 0.0641 22,640 -0.01(-18.86%)
Nov 02, 2023 0.0790 0 +0.01(+9.57%)
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.