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: 2:53 PM EDT, May 9, 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 31, 2023 1.060 1.150 1.060 1.120 355,433 +0.07(+6.67%)
May 30, 2023 0.9500 1.080 0.9320 1.050 445,654 +0.18(+20.00%)
May 26, 2023 0.8500 0.9300 0.8500 0.8750 56,297 +0.00(+0.28%)
May 25, 2023 0.8945 0.9490 0.8200 0.8726 99,074 -0.03(-2.98%)
May 24, 2023 1.060 1.060 0.7900 0.8994 381,307 -0.20(-18.24%)
May 23, 2023 1.120 1.240 1.060 1.100 180,796 -0.01(-0.90%)
May 22, 2023 1.290 1.290 1.080 1.110 348,594 -0.06(-5.13%)
May 19, 2023 1.300 1.310 1.150 1.170 90,745 -0.13(-10.00%)
May 18, 2023 1.300 1.310 1.210 1.300 40,909 +0.03(+2.36%)
May 17, 2023 1.060 1.300 1.060 1.270 151,667 +0.11(+9.49%)
May 16, 2023 1.450 1.450 1.100 1.160 365,128 -0.26(-18.32%)
May 15, 2023 1.600 1.690 1.400 1.420 316,203 -0.10(-6.58%)
May 12, 2023 1.360 1.570 1.280 1.520 280,079 +0.20(+15.15%)
May 11, 2023 2.060 2.120 1.000 1.320 652,277 -0.80(-37.74%)
May 10, 2023 2.750 2.890 2.110 2.120 407,260 -0.61(-22.34%)
May 09, 2023 2.720 2.780 2.500 2.730 329,207 +0.13(+5.00%)
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%)
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.