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 )

N/A 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 (%)
Feb 28, 2022 0.1233 0.1237 0.1228 0.1228 1,500 -0.01(-7.67%)
Feb 25, 2022 0.1330 0.1330 0.1330 0.1330 25,050 +0.00(+2.39%)
Feb 22, 2022 0.1299 20 -0.01(-9.16%)
Feb 17, 2022 0.1430 0 +0.00(+0.92%)
Feb 16, 2022 0.1417 0.1417 0.1417 0.1417 6,500 +0.00(+2.46%)
Feb 14, 2022 0.1383 0 +0.01(+7.29%)
Feb 11, 2022 0.1289 0.1289 0.1289 0.1289 1,051 -0.02(-12.37%)
Feb 09, 2022 0.1471 0 -0.00(-1.80%)
Feb 08, 2022 0.1498 0.1498 0.1498 0.1498 3,400 -0.00(-0.20%)
Feb 07, 2022 0.1630 0.1640 0.1501 0.1501 15,750 -0.01(-8.48%)
Feb 04, 2022 0.1210 0.1721 0.1210 0.1640 93,247 +0.04(+35.54%)
Feb 03, 2022 0.1210 0.1210 0.1210 0.1210 12,000 -0.00(-2.18%)
Feb 02, 2022 0.1237 0.1237 0.1237 0.1237 4,082 +0.03(+32.58%)
Jan 27, 2022 0.0933 0 -0.00(-2.81%)
Jan 25, 2022 0.0960 0 -0.01(-10.95%)
Jan 21, 2022 0.1078 75 +0.00(+1.13%)
Jan 20, 2022 0.1066 0.1066 0.1050 0.1066 10,304 +0.00(+0.00%)
Jan 18, 2022 0.1066 0 +0.01(+9.78%)
Jan 14, 2022 0.0971 0 -0.01(-8.48%)
Jan 12, 2022 0.1061 182 +0.01(+6.96%)
Jan 10, 2022 0.0992 0.0992 0.0992 0 +0.00(+1.64%)
Jan 07, 2022 0.0977 0.0977 0.0976 0.0976 17,534 -0.00(-1.91%)
Jan 05, 2022 0.0995 0.0995 0.0995 0 -0.00(-2.93%)
Jan 03, 2022 0.1025 0.1025 0.1025 0 +0.00(+0.00%)
Dec 31, 2021 0.1025 0.1025 0.1025 0.1025 7,000 +0.01(+5.24%)
Dec 30, 2021 0.1066 0.1066 0.0974 0.0974 22,706 -0.01(-5.16%)
Dec 29, 2021 0.1027 0.1027 0.1027 0.1027 2,706 -0.01(-6.64%)
Dec 28, 2021 0.1000 0.1100 0.1000 0.1100 5,500 +0.00(+1.10%)
Dec 23, 2021 0.1088 0.1088 0.1088 0 -0.00(-1.09%)
Dec 22, 2021 0.1036 0.1100 0.1036 0.1100 10,565 +0.00(+0.55%)
Dec 21, 2021 0.1150 0.1150 0.1000 0.1094 7,100 +0.00(+3.70%)
Dec 20, 2021 0.0993 0.1055 0.0993 0.1055 3,300 +0.00(+1.25%)
Dec 17, 2021 0.1100 0.1165 0.1042 0.1042 8,780 -0.01(-8.60%)
Dec 15, 2021 0.1140 0.1140 0.1140 0 -0.01(-4.44%)
Dec 14, 2021 0.1193 0.1193 0.1193 0.1193 1,080 +0.00(+4.28%)
Dec 13, 2021 0.1200 0.1200 0.1144 0.1144 15,003 -0.00(-3.95%)
Dec 10, 2021 0.1191 0.1191 0.1191 0.1191 6,500 +0.01(+5.59%)
Dec 09, 2021 0.1200 0.1217 0.1128 0.1128 32,665 -0.01(-11.46%)
Dec 08, 2021 0.1274 0.1274 0.1274 0.1274 1,000 +0.01(+6.17%)
Dec 07, 2021 0.1000 0.1200 0.1000 0.1200 10,252 +0.01(+5.17%)
Dec 06, 2021 0.1110 0.1262 0.1110 0.1141 27,214 -0.01(-6.63%)
Dec 03, 2021 0.1196 0.1287 0.1196 0.1222 25,695 -0.01(-5.05%)
Dec 02, 2021 0.1200 0.1298 0.1190 0.1287 16,525 -0.00(-0.54%)
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.