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 (%)
Oct 31, 2022 4.050 4.050 3.700 3.775 59,638 -0.20(-4.91%)
Oct 28, 2022 3.800 3.983 3.800 3.970 25,645 +0.12(+3.06%)
Oct 27, 2022 4.065 4.120 3.800 3.852 38,668 -0.20(-4.89%)
Oct 26, 2022 4.000 4.155 3.980 4.050 63,619 +0.14(+3.58%)
Oct 25, 2022 3.720 3.970 3.700 3.910 42,241 +0.29(+8.01%)
Oct 24, 2022 3.770 3.853 3.400 3.620 146,352 -0.23(-5.97%)
Oct 21, 2022 4.000 4.100 3.820 3.850 114,189 -0.22(-5.41%)
Oct 20, 2022 4.320 4.380 3.880 4.070 69,458 -0.31(-7.18%)
Oct 19, 2022 4.560 4.560 4.307 4.385 22,644 -0.08(-1.79%)
Oct 18, 2022 4.420 4.525 4.390 4.465 16,612 +0.04(+0.79%)
Oct 17, 2022 4.532 4.532 4.400 4.430 13,801 +0.07(+1.72%)
Oct 14, 2022 4.530 4.540 4.339 4.355 27,488 -0.14(-3.22%)
Oct 13, 2022 4.300 4.550 4.300 4.500 38,768 +0.22(+5.14%)
Oct 12, 2022 4.440 4.540 4.280 4.280 31,290 -0.13(-2.95%)
Oct 11, 2022 4.620 4.675 4.410 4.410 45,037 -0.16(-3.50%)
Oct 10, 2022 4.600 4.650 4.500 4.570 20,053 -0.05(-1.08%)
Oct 07, 2022 4.750 4.750 4.588 4.620 26,912 -0.11(-2.33%)
Oct 06, 2022 4.480 4.813 4.450 4.730 36,468 +0.32(+7.15%)
Oct 05, 2022 4.520 4.520 4.350 4.414 22,486 -0.13(-2.77%)
Oct 04, 2022 4.410 4.650 4.410 4.540 35,070 +0.05(+1.11%)
Oct 03, 2022 4.070 4.680 4.070 4.490 40,032 +0.34(+8.19%)
Sep 30, 2022 4.450 4.500 4.110 4.150 55,849 -0.37(-8.19%)
Sep 29, 2022 4.690 4.690 4.520 4.520 28,504 -0.18(-3.81%)
Sep 28, 2022 4.830 4.840 4.610 4.699 63,848 +0.02(+0.41%)
Sep 27, 2022 4.600 4.880 4.600 4.680 36,345 +0.08(+1.74%)
Sep 26, 2022 4.510 4.680 4.508 4.600 38,791 +0.01(+0.20%)
Sep 23, 2022 4.880 4.887 4.133 4.591 95,424 -0.34(-6.88%)
Sep 22, 2022 4.830 5.050 4.830 4.930 68,891 +0.03(+0.61%)
Sep 21, 2022 4.925 5.040 4.890 4.900 37,949 -0.01(-0.20%)
Sep 20, 2022 5.000 5.120 4.820 4.910 53,243 -0.24(-4.66%)
Sep 19, 2022 5.390 5.450 5.130 5.150 73,701 -0.07(-1.34%)
Sep 16, 2022 4.970 5.345 4.940 5.220 88,456 +0.30(+6.10%)
Sep 15, 2022 4.790 5.100 4.500 4.920 78,720 +0.13(+2.71%)
Sep 14, 2022 4.920 5.060 4.780 4.790 34,342 -0.12(-2.54%)
Sep 13, 2022 5.180 5.220 4.875 4.915 32,438 -0.31(-5.88%)
Sep 12, 2022 5.229 5.440 5.080 5.222 35,353 +0.00(+0.04%)
Sep 09, 2022 5.120 5.220 5.120 5.220 33,706 +0.10(+1.95%)
Sep 08, 2022 4.850 5.120 4.835 5.120 41,990 +0.09(+1.79%)
Sep 07, 2022 4.895 5.090 4.775 5.030 57,225 -0.06(-1.18%)
Sep 06, 2022 4.900 5.260 4.900 5.090 67,216 -0.16(-3.05%)
Sep 02, 2022 5.152 5.285 5.000 5.250 107,605 -0.05(-0.94%)
Sep 01, 2022 4.900 5.440 4.900 5.300 67,114 +0.00(+0.02%)
Aug 31, 2022 4.567 5.436 4.230 5.299 213,220 +0.76(+16.71%)
Aug 30, 2022 4.650 4.870 4.500 4.540 46,870 -0.18(-3.77%)
Aug 29, 2022 4.170 4.900 4.074 4.718 201,288 +0.54(+12.97%)
Aug 26, 2022 4.210 4.282 4.010 4.176 68,381 -0.14(-3.33%)
Aug 25, 2022 4.600 4.600 4.150 4.320 70,456 -0.21(-4.64%)
Aug 24, 2022 3.990 4.544 3.990 4.530 129,156 +0.53(+13.25%)
Aug 23, 2022 3.540 4.086 3.540 4.000 209,684 +0.65(+19.43%)
Aug 22, 2022 3.600 3.600 3.290 3.349 81,218 -0.25(-6.96%)
Aug 19, 2022 3.680 3.700 3.527 3.600 35,144 -0.10(-2.70%)
Aug 18, 2022 3.750 3.750 3.670 3.700 25,782 +0.03(+0.80%)
Aug 17, 2022 3.700 3.750 3.560 3.671 34,508 -0.03(-0.80%)
Aug 16, 2022 3.430 3.785 3.270 3.700 66,699 +0.36(+10.81%)
Aug 15, 2022 3.250 3.339 3.210 3.339 49,608 +0.02(+0.57%)
Aug 12, 2022 3.490 3.490 3.310 3.320 33,442 -0.05(-1.49%)
Aug 11, 2022 3.610 3.610 3.280 3.370 82,248 -0.13(-3.71%)
Aug 10, 2022 3.155 3.500 3.090 3.500 151,966 +0.44(+14.38%)
Aug 09, 2022 2.920 3.060 2.848 3.060 50,704 +0.07(+2.34%)
Aug 08, 2022 2.680 3.010 2.610 2.990 73,915 +0.34(+12.83%)
Aug 05, 2022 2.730 2.730 2.610 2.650 33,333 -0.02(-0.75%)
Aug 04, 2022 2.650 2.780 2.630 2.670 40,027 +0.09(+3.49%)
Aug 03, 2022 2.990 2.990 2.540 2.580 81,232 -0.29(-10.15%)
Aug 02, 2022 2.310 2.880 2.310 2.871 117,054 +0.47(+19.64%)
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.