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 (%)
Apr 30, 2021 0.1950 0.1950 0.1950 0.1950 3,700 -0.00(-0.20%)
Apr 29, 2021 0.1882 0.1954 0.1863 0.1954 2,100 +0.00(+0.00%)
Apr 28, 2021 0.1887 0.1954 0.1887 0.1954 6,625 -0.00(-0.81%)
Apr 27, 2021 0.1935 0.1970 0.1934 0.1970 6,953 +0.00(+0.87%)
Apr 26, 2021 0.2014 0.2019 0.1953 0.1953 2,326 +0.00(+0.46%)
Apr 23, 2021 0.1968 0.1980 0.1944 0.1944 4,700 -0.00(-0.56%)
Apr 22, 2021 0.2073 0.2073 0.1911 0.1955 3,769 -0.01(-3.36%)
Apr 21, 2021 0.1896 0.2023 0.1896 0.2023 37,159 +0.00(+2.17%)
Apr 20, 2021 0.1840 0.2068 0.1840 0.1980 29,626 +0.00(+2.06%)
Apr 19, 2021 0.2000 0.2073 0.1940 0.1940 14,129 +0.01(+5.90%)
Apr 16, 2021 0.1957 0.2000 0.1832 0.1832 13,500 -0.02(-8.40%)
Apr 15, 2021 0.1995 0.2033 0.1995 0.2000 12,460 +0.00(+1.21%)
Apr 14, 2021 0.2000 0.2113 0.1950 0.1976 3,610 -0.01(-3.61%)
Apr 13, 2021 0.2120 0.2120 0.2000 0.2050 8,353 -0.01(-3.03%)
Apr 12, 2021 0.2170 0.2170 0.2101 0.2114 1,124 -0.01(-2.67%)
Apr 09, 2021 0.2195 0.2200 0.2100 0.2172 3,700 +0.00(+2.02%)
Apr 08, 2021 0.2048 0.2129 0.1982 0.2129 10,538 +0.00(+1.43%)
Apr 07, 2021 0.2061 0.2099 0.2050 0.2099 15,984 +0.01(+5.06%)
Apr 06, 2021 0.1772 0.2107 0.1772 0.1998 22,443 +0.01(+6.62%)
Apr 05, 2021 0.1994 0.2000 0.1871 0.1874 17,919 -0.02(-7.46%)
Apr 01, 2021 0.2037 0.2111 0.2000 0.2025 18,900 -0.00(-1.27%)
Mar 31, 2021 0.2110 0.2110 0.2051 0.2051 7,040 -0.00(-0.63%)
Mar 30, 2021 0.2059 0.2065 0.2059 0.2064 8,364 -0.01(-6.14%)
Mar 29, 2021 0.2150 0.2199 0.2150 0.2199 283 +0.00(+2.23%)
Mar 26, 2021 0.2133 0.2154 0.2082 0.2151 30,700 +0.01(+3.76%)
Mar 25, 2021 0.2059 0.2200 0.1975 0.2073 26,895 -0.01(-2.54%)
Mar 24, 2021 0.2126 0.2196 0.2094 0.2127 19,367 +0.01(+3.76%)
Mar 23, 2021 0.2358 0.2358 0.2046 0.2050 19,620 -0.04(-16.22%)
Mar 22, 2021 0.2472 0.2581 0.2417 0.2447 7,896 -0.00(-1.09%)
Mar 19, 2021 0.2561 0.2561 0.2474 0.2474 37,200 -0.01(-4.11%)
Mar 18, 2021 0.2700 0.2807 0.2580 0.2580 87,035 -0.02(-6.18%)
Mar 17, 2021 0.2785 0.2806 0.2700 0.2750 50,800 +0.00(+1.81%)
Mar 16, 2021 0.3070 0.3249 0.2455 0.2701 143,652 -0.05(-15.01%)
Mar 15, 2021 0.3140 0.3408 0.3049 0.3178 54,004 +0.01(+4.82%)
Mar 12, 2021 0.2950 0.3032 0.2835 0.3032 29,700 +0.02(+5.64%)
Mar 11, 2021 0.2783 0.2879 0.2681 0.2870 17,757 +0.03(+10.34%)
Mar 10, 2021 0.2499 0.2740 0.2483 0.2601 76,708 +0.02(+10.26%)
Mar 09, 2021 0.3340 0.3563 0.2335 0.2359 217,238 -0.10(-29.16%)
Mar 08, 2021 0.3235 0.4000 0.3200 0.3330 166,165 +0.00(+0.00%)
Mar 05, 2021 0.2974 0.3330 0.2918 0.3330 82,400 +0.01(+4.06%)
Mar 04, 2021 0.3330 0.3330 0.3100 0.3200 69,263 -0.01(-3.90%)
Mar 03, 2021 0.3010 0.3341 0.2976 0.3330 134,747 +0.03(+10.59%)
Mar 02, 2021 0.3386 0.3500 0.3011 0.3011 176,125 -0.03(-9.42%)
Mar 01, 2021 0.3424 0.3790 0.2900 0.3324 229,028 +0.00(+0.57%)
Feb 26, 2021 0.3200 0.3413 0.2855 0.3305 218,100 +0.03(+10.06%)
Feb 25, 2021 0.2960 0.3132 0.2438 0.3003 357,444 +0.06(+23.17%)
Feb 24, 2021 0.2308 0.2446 0.2118 0.2438 260,441 +0.08(+50.87%)
Feb 23, 2021 0.1705 0.1930 0.1616 0.1616 147,991 -0.00(-0.80%)
Feb 19, 2021 0.1629 0.1629 0.1629 0 -0.01(-5.29%)
Feb 18, 2021 0.1645 0.1720 0.1575 0.1720 25,097 +0.02(+11.83%)
Feb 17, 2021 0.1591 0.1591 0.1538 0.1538 16,660 -0.00(-1.60%)
Feb 16, 2021 0.1563 0.1745 0.1450 0.1563 2,200 -0.02(-10.89%)
Feb 12, 2021 0.1754 0.1754 0.1754 0.1754 1,100 +0.01(+5.09%)
Feb 11, 2021 0.1654 0.1708 0.1638 0.1669 147,905 +0.00(+2.46%)
Feb 10, 2021 0.1643 0.1653 0.1596 0.1629 4,400 +0.03(+27.37%)
Feb 05, 2021 0.1279 0.1279 0.1279 0 +0.02(+19.64%)
Feb 04, 2021 0.1069 0.1240 0.1069 0.1069 1,700 -0.02(-15.96%)
Feb 03, 2021 0.1321 0.1330 0.1272 0.1272 11,933 -0.01(-4.00%)
Feb 02, 2021 0.1700 0.1750 0.1315 0.1325 6,173 -0.02(-15.01%)
Feb 01, 2021 0.1519 0.1559 0.1519 0.1559 2,336 +0.01(+3.86%)
Jan 29, 2021 0.1501 0.1550 0.1501 0.1501 5,100 -0.00(-2.60%)
Jan 28, 2021 0.1539 0.1541 0.1492 0.1541 10,500 -0.01(-5.40%)
Jan 27, 2021 0.1629 0.1629 0.1629 0.1629 5,000 -0.03(-15.07%)
Jan 26, 2021 0.1918 0.1918 0.1918 0.1918 1,840 -0.02(-7.66%)
Jan 25, 2021 0.2328 0.2328 0.2077 0.2077 10,433 -0.05(-20.12%)
Jan 21, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 20, 2021 0.2600 0.2623 0.2600 0.2600 30,015 -0.01(-3.99%)
Jan 19, 2021 0.2708 0.2708 0.2708 0.2708 1,005 -0.03(-9.85%)
Jan 14, 2021 0.3004 0.3004 0.3004 0 +0.03(+9.56%)
Jan 13, 2021 0.2700 0.3000 0.2700 0.2742 13,200 +0.00(+1.56%)
Jan 12, 2021 0.2440 0.2700 0.2440 0.2700 40,770 +0.05(+20.00%)
Jan 11, 2021 0.2250 0.2250 0.2250 10 +0.00(+0.00%)
Jan 08, 2021 0.2148 0.2250 0.2148 0.2250 5,500 -0.02(-7.41%)
Jan 07, 2021 0.2791 0.2791 0.2430 0.2430 32,417 -0.02(-6.54%)
Jan 06, 2021 0.2600 0.2600 0.2535 0.2600 10,290 -0.02(-5.90%)
Jan 05, 2021 0.2763 0.2763 0.2763 0.2763 1,500 +0.08(+38.08%)
Dec 31, 2020 0.2001 0.2001 0.2001 0 -0.02(-8.21%)
Dec 30, 2020 0.2197 0.2197 0.2180 0.2180 3,790 -0.02(-8.79%)
Dec 29, 2020 0.2100 0.2390 0.2100 0.2390 27,375 +0.06(+32.78%)
Dec 28, 2020 0.1800 0.1800 0.1800 55 +0.00(+0.00%)
Dec 24, 2020 0.1800 0.1800 0.1800 25 +0.00(+0.00%)
Dec 23, 2020 0.1800 0.1818 0.1800 0.1800 77,468 -0.00(-0.55%)
Dec 21, 2020 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Dec 18, 2020 0.1810 0.1810 0.1810 50 +0.00(+0.00%)
Dec 17, 2020 0.1810 0.1810 0.1810 0.1810 200 +0.00(+0.56%)
Dec 14, 2020 0.1800 0.1800 0.1800 0 +0.01(+6.45%)
Dec 11, 2020 0.1700 0.1700 0.1691 0.1691 4,200 -0.00(-0.53%)
Dec 10, 2020 0.1700 0.1700 0.1630 0.1700 15,970 -0.00(-2.86%)
Dec 09, 2020 0.1599 0.1750 0.1458 0.1750 2,570 +0.00(+0.00%)
Dec 08, 2020 0.1823 0.1823 0.1750 0.1750 360 +0.00(+0.00%)
Dec 07, 2020 0.1750 0.1750 0.1750 0.1750 2,000 +0.02(+16.67%)
Dec 04, 2020 0.1500 0.1500 0.1500 0.1500 30,900 +0.01(+6.31%)
Dec 03, 2020 0.1411 0.1411 0.1411 20 +0.00(+0.00%)
Dec 02, 2020 0.1411 0.1411 0.1411 0.1411 1,000 -0.01(-8.97%)
Nov 30, 2020 0.1550 0.1550 0.1550 0 -0.01(-7.02%)
Nov 27, 2020 0.1505 0.1667 0.1505 0.1667 2,500 +0.04(+31.47%)
Nov 24, 2020 0.1268 0.1268 0.1268 0 -0.00(-2.46%)
Nov 23, 2020 0.1374 0.1374 0.1300 0.1300 13,649 +0.01(+4.00%)
Nov 19, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 11, 2020 0.1250 0.1250 0.1250 0 -0.03(-17.76%)
Nov 10, 2020 0.1520 0.1520 0.1520 50 +0.00(+0.00%)
Nov 06, 2020 0.1520 0.1520 0.1520 0 +0.01(+4.83%)
Nov 02, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 30, 2020 0.1450 0.1450 0.1450 3,558 +0.00(+0.00%)
Oct 29, 2020 0.1450 0.1450 0.1450 0.1450 22,500 -0.02(-13.79%)
Oct 28, 2020 0.1682 0.1682 0.1682 0.1682 237 -0.02(-10.05%)
Oct 26, 2020 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Oct 23, 2020 0.1870 0.1870 0.1870 0.1870 3,500 +0.01(+6.25%)
Oct 22, 2020 0.1760 0.1760 0.1760 50 +0.00(+0.00%)
Oct 19, 2020 0.1760 0.1760 0.1760 0 +0.04(+25.71%)
Oct 14, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 13, 2020 0.1450 0.1450 0.1450 0.1450 500 +0.02(+20.83%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 +0.02(+25.00%)
Oct 08, 2020 0.1100 0.1100 0.0960 0.0960 30,100 -0.02(-19.67%)
Sep 28, 2020 0.1195 0.1195 0.1195 0 +0.00(+0.42%)
Sep 21, 2020 0.1190 0.1190 0.1190 0 -0.02(-16.78%)
Sep 18, 2020 0.1430 0.1430 0.1430 0.1430 100 +0.01(+9.16%)
Sep 10, 2020 0.1310 0.1310 0.1310 0 +0.02(+15.62%)
Sep 09, 2020 0.1133 0.1133 0.1133 0.1133 333 -0.01(-7.13%)
Sep 03, 2020 0.1220 0.1220 0.1220 0 +0.02(+15.09%)
Sep 01, 2020 0.1060 0.1060 0.1060 0 -0.01(-8.15%)
Aug 19, 2020 0.1154 0.1154 0.1154 0 +0.01(+10.75%)
Aug 18, 2020 0.1091 0.1091 0.1027 0.1042 10,600 -0.01(-9.39%)
Aug 14, 2020 0.1150 0.1150 0.1150 0 +0.02(+23.92%)
Aug 05, 2020 0.0928 0.0928 0.0928 0 +0.00(+5.69%)
Aug 04, 2020 0.0878 0.0878 0.0878 9 +0.00(+0.00%)
Aug 03, 2020 0.0878 0.0878 0.0878 50 +0.00(+0.00%)
Jul 23, 2020 0.0878 0.0878 0.0878 0 -0.03(-26.83%)
Jul 22, 2020 0.0725 0.1200 0.0725 0.1200 337 -0.03(-17.53%)
Jul 21, 2020 0.0500 0.1455 0.0500 0.1455 4,900 +0.01(+3.93%)
Jul 17, 2020 0.1400 0.1400 0.1400 0 -0.01(-3.78%)
Jul 16, 2020 0.0055 0.1455 0.0055 0.1455 2,100 +0.05(+45.50%)
Jul 15, 2020 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.1000 9 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1100 0.0578 0.1000 1,100 +0.02(+27.39%)
Jun 30, 2020 0.0785 0.0785 0.0785 0 -0.00(-1.13%)
Jun 29, 2020 0.0794 0.0794 0.0794 0.0794 10,001 -0.00(-4.80%)
Jun 25, 2020 0.0834 0.0834 0.0834 0 +0.01(+19.14%)
Jun 24, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-17.06%)
Jun 23, 2020 0.0844 0.0844 0.0844 0.0844 130 -0.02(-19.00%)
Jun 19, 2020 0.1042 0.1042 0.1042 0 +0.01(+15.78%)
Jun 18, 2020 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+10.84%)
Jun 17, 2020 0.0833 0.0833 0.0812 0.0812 5,000 -0.00(-1.34%)
Jun 16, 2020 0.0823 0.0823 0.0636 0.0823 950 +0.00(+2.24%)
Jun 15, 2020 0.0805 0.0805 0.0805 0.0805 500 -0.00(-3.36%)
Jun 10, 2020 0.0833 0.0833 0.0833 0 -0.02(-16.70%)
Jun 08, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 05, 2020 0.0800 0.0800 0.0800 0.0800 2,500 -0.03(-26.34%)
Jun 04, 2020 0.1086 0.1086 0.1086 0.1086 1,000 -0.00(-1.27%)
Jun 03, 2020 0.1100 0.1100 0.1100 0.1100 500 -0.00(-2.40%)
Jun 01, 2020 0.1127 0.1127 0.1127 0 +0.01(+14.53%)
May 29, 2020 0.0920 0.0984 0.0840 0.0984 4,600 +0.02(+31.73%)
May 28, 2020 0.0675 0.0747 0.0675 0.0747 1,100 +0.02(+39.37%)
May 27, 2020 0.0536 0.0536 0.0536 0.0536 12,000 +0.01(+14.04%)
May 26, 2020 0.0470 0.0470 0.0470 0.0470 800 +0.00(+0.64%)
May 21, 2020 0.0467 0.0467 0.0467 0 -0.00(-6.60%)
May 19, 2020 0.0500 0.0500 0.0500 0 +0.01(+24.07%)
May 12, 2020 0.0403 0.0403 0.0403 0 -0.01(-24.81%)
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.