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: PMETF )

5.108 -0.160 (-3.03%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 10.51 10.90 10.50 10.90 59,357 +0.40(+3.81%)
Jan 30, 2023 10.01 10.97 9.690 10.50 162,574 +1.09(+11.58%)
Jan 27, 2023 9.490 9.495 9.180 9.410 66,007 -0.08(-0.85%)
Jan 26, 2023 9.520 10.11 8.920 9.491 161,152 +0.05(+0.54%)
Jan 25, 2023 9.248 9.500 8.960 9.440 127,009 +0.09(+0.96%)
Jan 24, 2023 8.740 9.350 8.500 9.350 228,878 +0.98(+11.71%)
Jan 23, 2023 7.440 8.380 7.440 8.370 234,539 +0.65(+8.37%)
Jan 20, 2023 7.490 7.850 7.250 7.723 226,597 +0.50(+6.86%)
Jan 19, 2023 6.800 7.230 6.500 7.228 346,376 +1.33(+22.50%)
Jan 18, 2023 6.020 6.020 5.770 5.900 19,822 -0.10(-1.67%)
Jan 17, 2023 4.550 6.000 4.550 6.000 58,260 +0.28(+4.90%)
Jan 13, 2023 5.580 5.853 5.580 5.720 20,522 +0.15(+2.69%)
Jan 12, 2023 5.570 5.570 5.257 5.570 47,869 +0.16(+3.03%)
Jan 11, 2023 5.416 5.450 5.250 5.406 8,553 +0.15(+2.78%)
Jan 10, 2023 5.750 5.750 5.084 5.260 27,048 -0.52(-9.04%)
Jan 09, 2023 5.210 5.870 5.210 5.783 61,265 +0.86(+17.42%)
Jan 06, 2023 4.784 4.925 4.670 4.925 27,636 +0.46(+10.18%)
Jan 05, 2023 4.622 4.680 4.330 4.470 37,042 -0.19(-4.08%)
Jan 04, 2023 4.360 4.660 4.350 4.660 22,229 +0.48(+11.48%)
Jan 03, 2023 4.720 4.920 4.180 4.180 102,477 -0.70(-14.35%)
Dec 30, 2022 5.170 5.170 4.760 4.880 53,478 -0.08(-1.61%)
Dec 29, 2022 5.084 5.091 4.830 4.960 32,351 -0.14(-2.69%)
Dec 28, 2022 5.504 5.504 5.000 5.097 38,303 -0.63(-11.05%)
Dec 27, 2022 5.600 5.850 5.600 5.730 44,840 +0.13(+2.24%)
Dec 23, 2022 5.084 5.604 4.940 5.604 58,491 +0.53(+10.43%)
Dec 22, 2022 4.770 5.075 4.650 5.075 17,021 +0.32(+6.62%)
Dec 21, 2022 4.765 4.820 4.570 4.760 78,062 -0.07(-1.45%)
Dec 20, 2022 5.130 5.220 4.820 4.830 65,385 -0.42(-8.00%)
Dec 19, 2022 5.282 5.517 5.230 5.250 39,286 -0.15(-2.78%)
Dec 16, 2022 4.810 5.520 4.810 5.400 40,401 +0.23(+4.45%)
Dec 15, 2022 5.080 5.240 5.010 5.170 53,165 -0.18(-3.36%)
Dec 14, 2022 6.000 6.000 5.250 5.350 61,254 -0.52(-8.78%)
Dec 13, 2022 6.200 6.378 5.865 5.865 25,268 -0.22(-3.69%)
Dec 12, 2022 5.715 6.380 5.600 6.090 129,547 +0.25(+4.19%)
Dec 09, 2022 6.380 6.560 5.414 5.845 188,800 -1.16(-16.50%)
Dec 08, 2022 7.552 7.618 6.540 7.000 147,757 -0.16(-2.23%)
Dec 07, 2022 7.010 7.160 6.390 7.160 139,809 +0.91(+14.56%)
Dec 06, 2022 5.870 6.400 5.680 6.250 81,944 +0.52(+9.08%)
Dec 05, 2022 6.065 6.065 5.700 5.730 50,516 -0.25(-4.16%)
Dec 02, 2022 5.940 6.160 5.493 5.979 50,118 -0.11(-1.75%)
Dec 01, 2022 5.695 6.100 5.543 6.085 135,076 +0.49(+8.76%)
Nov 30, 2022 5.430 5.680 5.380 5.595 52,974 +0.16(+2.99%)
Nov 29, 2022 5.000 5.432 4.990 5.432 35,307 +0.31(+6.00%)
Nov 28, 2022 5.380 5.380 5.110 5.125 50,406 -0.22(-4.21%)
Nov 25, 2022 5.390 5.550 5.280 5.350 71,133 +0.35(+6.97%)
Nov 23, 2022 5.020 5.100 4.710 5.001 36,052 +0.18(+3.73%)
Nov 22, 2022 4.700 5.005 4.700 4.822 39,328 +0.23(+5.04%)
Nov 21, 2022 4.110 4.600 4.100 4.590 63,102 +0.56(+13.90%)
Nov 18, 2022 4.000 4.090 3.972 4.030 32,013 +0.23(+6.05%)
Nov 17, 2022 3.570 3.800 3.570 3.800 12,753 +0.11(+2.98%)
Nov 16, 2022 3.865 3.866 3.670 3.690 17,122 -0.02(-0.54%)
Nov 15, 2022 3.940 4.040 3.695 3.710 64,332 -0.24(-6.08%)
Nov 14, 2022 4.000 4.140 3.950 3.950 42,024 +0.00(+0.00%)
Nov 11, 2022 3.900 3.990 3.840 3.950 25,478 +0.15(+3.95%)
Nov 10, 2022 3.850 3.850 3.750 3.800 34,369 +0.21(+5.76%)
Nov 09, 2022 3.800 3.820 3.593 3.593 53,949 -0.17(-4.44%)
Nov 08, 2022 3.790 3.850 3.760 3.760 15,602 +0.01(+0.35%)
Nov 07, 2022 3.640 3.762 3.640 3.747 45,819 +0.07(+1.82%)
Nov 04, 2022 3.800 3.830 3.620 3.680 30,727 +0.03(+0.82%)
Nov 03, 2022 3.660 3.700 3.600 3.650 26,090 +0.03(+0.83%)
Nov 02, 2022 3.920 3.920 3.620 3.620 61,174 -0.23(-5.97%)
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.