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 16, 2023 0 +0.00(+0.00%)
Feb 15, 2023 0.2500 0.2611 0.2412 0.2599 18,470 +0.01(+5.56%)
Feb 14, 2023 0.2210 0.2500 0.2112 0.2462 79,969 +0.05(+23.97%)
Feb 13, 2023 0.2260 0.2260 0.1986 0.1986 80,429 -0.03(-11.93%)
Feb 10, 2023 0.2368 0.2368 0.2253 0.2255 52,610 -0.01(-5.17%)
Feb 09, 2023 0.2241 0.2378 0.2216 0.2378 36,603 +0.03(+13.24%)
Feb 08, 2023 0.1980 0.2100 0.1980 0.2100 53,220 +0.00(+1.89%)
Feb 07, 2023 0.2061 0.2061 0.2061 0.2061 5,100 -0.00(-1.86%)
Feb 06, 2023 0.1930 0.2100 0.1874 0.2100 53,700 +0.02(+8.81%)
Feb 03, 2023 0.1930 0.1930 0.1930 0.1930 1,000 -0.01(-3.16%)
Feb 02, 2023 0.2165 0.2165 0.1993 0.1993 13,450 -0.02(-8.33%)
Feb 01, 2023 0.2030 0.2174 0.1987 0.2174 9,100 +0.03(+17.64%)
Jan 31, 2023 0.1750 0.1848 0.1725 0.1848 38,731 +0.01(+8.71%)
Jan 30, 2023 0.1870 0.1870 0.1650 0.1700 65,600 -0.02(-8.16%)
Jan 27, 2023 0.1650 0.1851 0.1650 0.1851 15,400 +0.02(+13.56%)
Jan 26, 2023 0.1697 0.1697 0.1630 0.1630 40,849 -0.01(-5.83%)
Jan 25, 2023 0.1731 0.1731 0.1731 0.1731 700 +0.00(+0.17%)
Jan 24, 2023 0.1630 0.1728 0.1630 0.1728 7,000 -0.00(-0.69%)
Jan 23, 2023 0.1700 0.1746 0.1674 0.1740 36,116 +0.02(+12.26%)
Jan 20, 2023 0.1629 0.1629 0.1550 0.1550 15,035 -0.00(-3.00%)
Jan 19, 2023 0.1634 0.1634 0.1546 0.1598 3,825 -0.01(-6.55%)
Jan 18, 2023 0.1550 0.1725 0.1550 0.1710 25,779 +0.01(+5.56%)
Jan 17, 2023 0.1700 0.1700 0.1484 0.1620 32,644 +0.01(+6.16%)
Jan 13, 2023 0.1483 0.1526 0.1480 0.1526 9,474 +0.00(+0.79%)
Jan 12, 2023 0.1634 0.1634 0.1500 0.1514 67,932 -0.02(-10.68%)
Jan 11, 2023 0.1672 0.1702 0.1672 0.1695 1,132 +0.00(+1.38%)
Jan 10, 2023 0.1567 0.1672 0.1567 0.1672 2,700 +0.00(+0.78%)
Jan 09, 2023 0.1766 0.1766 0.1608 0.1659 37,600 +0.01(+3.82%)
Jan 06, 2023 0.1621 0.1621 0.1527 0.1598 53,517 +0.01(+4.38%)
Jan 05, 2023 0.1500 0.1531 0.1500 0.1531 5,000 +0.00(+2.07%)
Jan 04, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.01(+4.17%)
Jan 03, 2023 0.1420 0.1455 0.1383 0.1440 36,550 +0.01(+7.30%)
Dec 30, 2022 0.1342 0.1342 0.1342 0.1342 3,500 -0.00(-2.96%)
Dec 29, 2022 0.1317 0.1383 0.1317 0.1383 36,450 -0.00(-1.21%)
Dec 28, 2022 0.1420 0.1420 0.1400 0.1400 15,165 +0.01(+6.06%)
Dec 27, 2022 0.1320 0.1320 0.1320 0.1320 1,040 -0.01(-5.71%)
Dec 22, 2022 0.1400 21 -0.00(-1.13%)
Dec 21, 2022 0.1432 0.1432 0.1416 0.1416 1,500 +0.00(+1.14%)
Dec 20, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Dec 19, 2022 0.1400 0.1400 0.1400 0.1400 150 -0.00(-3.45%)
Dec 16, 2022 0.1435 0.1450 0.1435 0.1450 10,000 -0.00(-1.76%)
Dec 15, 2022 0.1443 0.1476 0.1421 0.1476 65,355 -0.00(-0.34%)
Dec 14, 2022 0.1397 0.1481 0.1397 0.1481 55,000 +0.00(+2.28%)
Dec 13, 2022 0.1447 0.1448 0.1403 0.1448 50,350 +0.00(+3.43%)
Dec 12, 2022 0.1500 0.1500 0.1400 0.1400 44,200 -0.01(-4.96%)
Dec 09, 2022 0.1370 0.1473 0.1370 0.1473 110,800 +0.01(+5.36%)
Dec 08, 2022 0.1210 0.1410 0.1210 0.1398 104,000 +0.01(+11.93%)
Dec 07, 2022 0.1119 0.1249 0.1119 0.1249 129,000 +0.01(+11.22%)
Dec 06, 2022 0.1142 0.1142 0.1114 0.1123 5,517 -0.00(-0.27%)
Dec 05, 2022 0.1192 0.1249 0.1110 0.1126 18,450 -0.01(-6.17%)
Dec 02, 2022 0.1344 0.1344 0.1200 0.1200 28,100 -0.01(-5.88%)
Dec 01, 2022 0.1275 0.1275 0.1190 0.1275 13,500 +0.01(+7.14%)
Nov 30, 2022 0.1235 0.1235 0.1088 0.1190 33,020 -0.00(-0.83%)
Nov 29, 2022 0.1200 0.1302 0.1200 0.1200 197,895 -0.02(-13.67%)
Nov 28, 2022 0.1549 0.1600 0.1380 0.1390 24,800 +0.01(+5.70%)
Nov 23, 2022 0.1315 0 -0.01(-6.07%)
Nov 22, 2022 0.1345 0.1400 0.1345 0.1400 20,000 +0.05(+50.54%)
Nov 21, 2022 0.0933 0.0933 0.0930 0.0930 4,400 -0.01(-8.64%)
Nov 18, 2022 0.0975 0.1062 0.0975 0.1018 22,000 +0.00(+3.35%)
Nov 17, 2022 0.0995 0.0995 0.0985 0.0985 1,405 -0.00(-2.18%)
Nov 16, 2022 0.1141 0.1141 0.1007 0.1007 3,500 -0.01(-8.79%)
Nov 15, 2022 0.1104 0.1104 0.1104 0.1104 25,000 +0.00(+4.15%)
Nov 14, 2022 0.1111 0.1135 0.1000 0.1060 271,600 -0.00(-0.66%)
Nov 10, 2022 0.1067 0 +0.01(+6.27%)
Nov 09, 2022 0.1004 0.1004 0.1004 0.1004 200 -0.00(-3.46%)
Nov 08, 2022 0.1040 0.1040 0.1040 0.1040 125 +0.00(+0.19%)
Nov 07, 2022 0.1045 0.1045 0.1038 0.1038 20,000 +0.01(+8.58%)
Nov 04, 2022 0.0956 0.0956 0.0956 0.0956 7,250 +0.00(+5.05%)
Nov 03, 2022 0.0847 0.0956 0.0847 0.0910 5,800 +0.00(+1.00%)
Nov 02, 2022 0.0834 0.0970 0.0833 0.0901 39,400 +0.01(+11.23%)
Nov 01, 2022 0.0865 0.0865 0.0810 0.0810 2,400 -0.01(-8.99%)
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%)
Aug 01, 2022 0.0920 0.0920 0.0920 0.0920 2,500 +0.02(+21.21%)
Jul 29, 2022 0.0768 0.0768 0.0759 0.0759 9,000 -0.00(-3.92%)
Jul 28, 2022 0.0747 0.0790 0.0747 0.0790 70,000 +0.00(+6.04%)
Jul 27, 2022 0.0735 0.0775 0.0735 0.0745 55,400 +0.00(+1.09%)
Jul 26, 2022 0.0739 0.0747 0.0737 0.0737 69,658 -0.01(-6.71%)
Jul 25, 2022 0.0744 0.0794 0.0744 0.0790 86,000 +0.01(+8.07%)
Jul 21, 2022 0.0731 0 -0.00(-1.75%)
Jul 20, 2022 0.0744 0.0744 0.0744 0.0744 28,977 -0.00(-2.36%)
Jul 19, 2022 0.0784 0.0784 0.0762 0.0762 4,000 +0.00(+5.25%)
Jul 15, 2022 0.0724 0 -0.00(-2.82%)
Jul 14, 2022 0.0890 0.0890 0.0745 0.0745 7,127 -0.01(-10.02%)
Jul 12, 2022 0.0828 0 +0.01(+6.56%)
Jul 07, 2022 0.0777 0 -0.01(-11.90%)
Jul 06, 2022 0.0900 0.0900 0.0882 0.0882 6,200 +0.02(+22.50%)
Jul 05, 2022 0.0786 0.0786 0.0720 0.0720 9,000 -0.01(-10.89%)
Jun 29, 2022 0.0808 44 -0.01(-8.80%)
Jun 28, 2022 0.0886 0.0886 0.0886 0.0886 10,000 -0.00(-1.23%)
Jun 27, 2022 0.0897 0.0897 0.0897 0.0897 5,000 +0.00(+0.00%)
Jun 24, 2022 0.0899 0.0899 0.0897 0.0897 15,000 +0.00(+5.16%)
Jun 23, 2022 0.0853 0.0853 0.0853 0.0853 100 -0.01(-14.70%)
Jun 22, 2022 0.1000 0.1000 0.0984 0.1000 6,000 +0.00(+0.00%)
Jun 21, 2022 0.1000 0.1000 0.1000 0.1000 525 +0.01(+11.98%)
Jun 17, 2022 0.0848 0.0893 0.0776 0.0893 17,500 -0.00(-0.45%)
Jun 16, 2022 0.0834 0.0971 0.0807 0.0897 106,500 -0.02(-17.33%)
Jun 15, 2022 0.1085 0.1085 0.1085 0.1085 450 +0.00(+4.13%)
Jun 14, 2022 0.1090 0.1090 0.1042 0.1042 25,109 +0.00(+0.19%)
Jun 13, 2022 0.1072 0.1072 0.1040 0.1040 1,200 -0.01(-5.45%)
Jun 08, 2022 0.1100 0 -0.01(-4.35%)
Jun 07, 2022 0.1220 0.1250 0.1141 0.1150 1,900 -0.00(-4.17%)
Jun 03, 2022 0.1200 0 +0.01(+7.14%)
Jun 02, 2022 0.1120 0.1120 0.1120 0.1120 15,000 +0.00(+3.70%)
Jun 01, 2022 0.1080 0.1080 0.1080 0.1080 100 -0.00(-3.05%)
May 31, 2022 0.1115 0.1121 0.1114 0.1114 5,972 +0.00(+0.27%)
May 26, 2022 0.1111 0 +0.00(+2.87%)
May 24, 2022 0.1080 0 -0.02(-13.74%)
May 23, 2022 0.0900 0.1252 0.0900 0.1252 12,000 +0.02(+16.36%)
May 20, 2022 0.1076 0.1076 0.1076 0.1076 200 -0.00(-1.74%)
May 19, 2022 0.1095 0.1095 0.1095 0.1095 1,750 -0.00(-0.09%)
May 18, 2022 0.1096 0.1096 0.1096 0.1096 3,000 +0.01(+9.60%)
May 17, 2022 0.1000 0.1000 0.1000 0.1000 60,000 -0.01(-10.47%)
May 16, 2022 0.1132 0.1132 0.1116 0.1117 650 -0.00(-0.98%)
May 13, 2022 0.1037 0.1128 0.1026 0.1128 52,000 +0.00(+1.53%)
May 12, 2022 0.1076 0.1111 0.1076 0.1111 9,500 +0.02(+23.44%)
May 10, 2022 0.0900 0 -0.02(-19.86%)
May 09, 2022 0.1153 0.1160 0.1030 0.1123 115,500 -0.02(-12.67%)
May 06, 2022 0.1366 0.1366 0.1195 0.1286 54,700 -0.01(-5.65%)
May 05, 2022 0.1363 0.1363 0.1363 0.1363 500 +0.01(+4.05%)
May 04, 2022 0.1310 0.1310 0.1310 0.1310 500 +0.01(+4.80%)
May 03, 2022 0.1201 0.1273 0.1190 0.1250 42,500 +0.00(+1.71%)
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.