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 (%)
Mar 31, 2022 0.1656 0.1656 0.1594 0.1611 72,111 -0.00(-0.56%)
Mar 30, 2022 0.1562 0.1620 0.1562 0.1620 39,550 +0.00(+0.00%)
Mar 28, 2022 0.1620 50 -0.02(-8.99%)
Mar 25, 2022 0.1580 0.1780 0.1580 0.1780 65,911 +0.00(+1.71%)
Mar 24, 2022 0.1750 0.1857 0.1735 0.1750 32,875 +0.00(+0.00%)
Mar 23, 2022 0.1589 0.1777 0.1589 0.1750 18,675 +0.02(+13.20%)
Mar 22, 2022 0.1604 0.1650 0.1546 0.1546 39,063 -0.02(-9.06%)
Mar 21, 2022 0.1683 0.1755 0.1683 0.1700 32,301 +0.01(+3.85%)
Mar 18, 2022 0.1639 0.1652 0.1575 0.1637 42,300 -0.01(-3.71%)
Mar 17, 2022 0.1914 0.1919 0.1700 0.1700 81,439 -0.02(-9.62%)
Mar 16, 2022 0.2320 0.2320 0.1881 0.1881 86,533 -0.03(-12.10%)
Mar 15, 2022 0.2313 0.2316 0.2140 0.2140 95,300 +0.02(+8.41%)
Mar 14, 2022 0.1998 0.2039 0.1950 0.1974 55,133 -0.01(-2.61%)
Mar 11, 2022 0.2050 0.2140 0.2000 0.2027 126,016 -0.00(-0.64%)
Mar 10, 2022 0.2000 0.2126 0.2000 0.2040 44,200 +0.00(+2.00%)
Mar 09, 2022 0.1955 0.2039 0.1800 0.2000 282,386 +0.02(+9.35%)
Mar 08, 2022 0.1780 0.2060 0.1776 0.1829 489,326 +0.02(+13.46%)
Mar 07, 2022 0.1342 0.1621 0.1342 0.1612 43,800 +0.03(+18.53%)
Mar 04, 2022 0.1361 0.1362 0.1360 0.1360 11,000 +0.00(+0.00%)
Mar 03, 2022 0.1309 0.1360 0.1309 0.1360 110,255 -0.00(-3.41%)
Mar 02, 2022 0.1441 0.1441 0.1408 0.1408 4,028 +0.02(+12.82%)
Mar 01, 2022 0.1248 0.1248 0.1237 0.1248 2,962 +0.00(+1.63%)
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%)
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.