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: CMETF )

0.2578 UNCHANGED
Last Price Updated: 2:55 PM EST, Feb 16, 2023 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 (%)
Oct 31, 2022 0.0890 0.0890 0.0890 0.0890 4,000 +0.00(+4.22%)
Oct 28, 2022 0.0850 0.0854 0.0828 0.0854 34,400 +0.00(+3.14%)
Oct 26, 2022 0.0828 0 +0.00(+4.15%)
Oct 25, 2022 0.0795 0.0795 0.0795 0.0795 10,000 +0.00(+2.98%)
Oct 24, 2022 0.0772 0.0772 0.0772 0.0772 33,276 -0.00(-0.39%)
Oct 21, 2022 0.0775 0.0775 0.0775 0.0775 4,000 +0.01(+9.00%)
Oct 20, 2022 0.0770 0.0770 0.0710 0.0711 13,701 -0.01(-7.66%)
Oct 19, 2022 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-0.39%)
Oct 18, 2022 0.0700 0.0773 0.0700 0.0773 26,000 +0.00(+2.52%)
Oct 17, 2022 0.0778 0.0778 0.0754 0.0754 21,300 +0.00(+0.53%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+25.00%)
Oct 12, 2022 0.0600 0 -0.02(-23.08%)
Oct 11, 2022 0.0701 0.0780 0.0700 0.0780 22,583 +0.00(+0.78%)
Oct 07, 2022 0.0774 0 +0.01(+13.16%)
Oct 03, 2022 0.0684 10 +0.00(+2.24%)
Sep 30, 2022 0.0669 0.0669 0.0669 0.0669 4,050 -0.00(-1.18%)
Sep 29, 2022 0.0677 0.0677 0.0677 0.0677 9,100 -0.01(-8.51%)
Sep 28, 2022 0.0741 0.0741 0.0675 0.0740 34,890 +0.01(+13.50%)
Sep 27, 2022 0.0715 0.0715 0.0652 0.0652 7,100 -0.01(-11.77%)
Sep 26, 2022 0.0739 0.0739 0.0739 0.0739 500 +0.00(+5.57%)
Sep 23, 2022 0.0700 0.0700 0.0700 0.0700 3,194 -0.01(-7.28%)
Sep 21, 2022 0.0755 500 +0.00(+0.00%)
Sep 20, 2022 0.0755 0.0770 0.0755 0.0755 23,500 -0.01(-6.44%)
Sep 16, 2022 0.0807 120 -0.01(-12.09%)
Sep 15, 2022 0.0919 0.0919 0.0918 0.0918 55,000 -0.01(-7.27%)
Sep 14, 2022 0.0950 0.1010 0.0930 0.0990 40,500 +0.00(+2.38%)
Sep 13, 2022 0.0840 0.0967 0.0840 0.0967 99,382 +0.02(+25.58%)
Sep 12, 2022 0.0770 0.0815 0.0770 0.0770 19,450 -0.01(-6.33%)
Sep 09, 2022 0.0875 0.0875 0.0822 0.0822 10,175 -0.00(-1.44%)
Sep 08, 2022 0.0814 0.0834 0.0814 0.0834 6,202 +0.01(+9.74%)
Sep 07, 2022 0.0755 0.0760 0.0729 0.0760 100,800 -0.01(-9.42%)
Sep 06, 2022 0.0777 0.0839 0.0777 0.0839 2,171 +0.00(+3.97%)
Sep 02, 2022 0.0807 0.0807 0.0807 0.0807 280 -0.00(-4.38%)
Aug 31, 2022 0.0844 0 -0.00(-1.52%)
Aug 30, 2022 0.0769 0.0857 0.0769 0.0857 4,925 -0.01(-6.85%)
Aug 25, 2022 0.0920 0 +0.01(+9.52%)
Aug 24, 2022 0.0840 0.0840 0.0840 0.0840 4,250 -0.00(-0.71%)
Aug 22, 2022 0.0846 0 -0.01(-6.83%)
Aug 19, 2022 0.0880 0.0908 0.0880 0.0908 7,600 +0.00(+2.95%)
Aug 18, 2022 0.0882 0.0882 0.0882 0.0882 100 -0.01(-6.57%)
Aug 17, 2022 0.0937 0.0944 0.0937 0.0944 1,800 +0.00(+1.51%)
Aug 16, 2022 0.0961 0.0970 0.0923 0.0930 16,310 -0.00(-3.13%)
Aug 15, 2022 0.1060 0.1060 0.0960 0.0960 5,100 -0.00(-1.94%)
Aug 12, 2022 0.0973 0.0979 0.0973 0.0979 1,400 -0.01(-5.32%)
Aug 11, 2022 0.1017 0.1034 0.1017 0.1034 17,477 -0.00(-3.36%)
Aug 10, 2022 0.0900 0.1114 0.0900 0.1070 71,800 +0.01(+7.00%)
Aug 09, 2022 0.0930 0.1002 0.0930 0.1000 30,700 +0.01(+7.18%)
Aug 08, 2022 0.0864 0.0933 0.0864 0.0933 69,904 +0.01(+13.92%)
Aug 05, 2022 0.0849 0.0849 0.0700 0.0819 29,024 +0.00(+6.36%)
Aug 03, 2022 0.0770 0 +0.00(+0.92%)
Aug 02, 2022 0.0782 0.0790 0.0763 0.0763 77,500 -0.02(-17.07%)
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.