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 )

7.110 +0.890 (+14.31%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Apr 29, 2022 1.630 2.000 1.630 2.000 252,229 +0.27(+15.94%)
Apr 28, 2022 1.505 1.780 1.468 1.725 219,921 +0.31(+21.48%)
Apr 27, 2022 1.487 1.590 1.410 1.420 128,623 -0.08(-5.27%)
Apr 26, 2022 1.505 1.510 1.457 1.499 75,020 +0.07(+4.72%)
Apr 25, 2022 1.449 1.540 1.310 1.431 207,708 -0.07(-4.57%)
Apr 22, 2022 1.435 1.559 1.390 1.500 146,493 +0.06(+3.83%)
Apr 21, 2022 1.380 1.520 1.300 1.445 305,461 +0.16(+12.86%)
Apr 20, 2022 1.295 1.300 1.270 1.280 88,183 +0.02(+1.58%)
Apr 19, 2022 1.280 1.300 1.250 1.260 41,243 -0.01(-0.83%)
Apr 18, 2022 1.290 1.320 1.250 1.271 75,218 -0.01(-0.73%)
Apr 14, 2022 1.230 1.300 1.230 1.280 167,304 +0.05(+4.07%)
Apr 13, 2022 1.230 1.250 1.150 1.230 285,415 -0.04(-3.15%)
Apr 12, 2022 1.250 1.350 1.250 1.270 182,231 -0.08(-5.93%)
Apr 11, 2022 1.380 1.410 1.350 1.350 101,364 -0.05(-3.57%)
Apr 08, 2022 1.375 1.400 1.360 1.400 51,772 +0.06(+4.48%)
Apr 07, 2022 1.240 1.359 1.210 1.340 152,992 +0.07(+5.68%)
Apr 06, 2022 1.394 1.420 1.235 1.268 309,449 -0.13(-9.10%)
Apr 05, 2022 1.400 1.410 1.340 1.395 111,932 +0.02(+1.09%)
Apr 04, 2022 1.400 1.450 1.306 1.380 242,170 +0.04(+2.99%)
Apr 01, 2022 1.170 1.340 1.135 1.340 284,431 +0.22(+19.54%)
Mar 31, 2022 1.020 1.160 1.010 1.121 155,102 +0.06(+5.75%)
Mar 30, 2022 1.130 1.130 0.9900 1.060 174,482 +0.04(+3.92%)
Mar 29, 2022 1.120 1.140 0.9466 1.020 355,037 -0.09(-8.11%)
Mar 28, 2022 1.150 1.230 1.010 1.110 295,890 +0.06(+5.31%)
Mar 25, 2022 0.9950 1.090 0.8749 1.054 280,375 +0.13(+14.57%)
Mar 24, 2022 0.9000 0.9322 0.8000 0.9200 248,468 +0.05(+6.11%)
Mar 23, 2022 0.7040 0.8808 0.7040 0.8670 326,965 +0.18(+25.65%)
Mar 22, 2022 0.6000 0.6970 0.5960 0.6900 316,077 +0.10(+17.09%)
Mar 21, 2022 0.5674 0.5893 0.5565 0.5893 67,153 +0.01(+1.83%)
Mar 18, 2022 0.5692 0.5800 0.5439 0.5787 173,728 -0.00(-0.74%)
Mar 17, 2022 0.5490 0.6000 0.5490 0.5830 102,652 +0.01(+2.33%)
Mar 16, 2022 0.5820 0.5820 0.5637 0.5697 16,510 -0.00(-0.65%)
Mar 15, 2022 0.5350 0.5889 0.5350 0.5734 32,616 +0.01(+1.08%)
Mar 14, 2022 0.5800 0.5860 0.5602 0.5673 112,139 -0.01(-0.89%)
Mar 11, 2022 0.5782 0.5800 0.5690 0.5724 22,156 -0.00(-0.56%)
Mar 10, 2022 0.5759 0.5935 0.5601 0.5756 26,712 -0.00(-0.05%)
Mar 09, 2022 0.6040 0.6040 0.5749 0.5759 59,806 -0.01(-2.52%)
Mar 08, 2022 0.5700 0.5908 0.5561 0.5908 130,271 +0.04(+7.16%)
Mar 07, 2022 0.6420 0.6650 0.5513 0.5513 98,672 -0.07(-11.81%)
Mar 04, 2022 0.6160 0.6467 0.5890 0.6251 181,299 +0.01(+1.81%)
Mar 03, 2022 0.6370 0.6370 0.5911 0.6140 148,956 -0.00(-0.10%)
Mar 02, 2022 0.5800 0.6260 0.5800 0.6146 33,557 +0.04(+6.50%)
Mar 01, 2022 0.5740 0.6034 0.5646 0.5771 70,502 +0.02(+3.65%)
Feb 28, 2022 0.5397 0.5568 0.5383 0.5568 121,643 +0.02(+3.09%)
Feb 25, 2022 0.4906 0.5550 0.5198 0.5401 78,902 +0.05(+10.36%)
Feb 24, 2022 0.5001 0.5100 0.4701 0.4894 73,717 -0.03(-5.74%)
Feb 23, 2022 0.5195 0.5300 0.5150 0.5192 60,842 +0.01(+1.96%)
Feb 22, 2022 0.5000 0.5340 0.4720 0.5092 12,968 +0.00(+0.26%)
Feb 18, 2022 0.5079 0 +0.01(+1.28%)
Feb 17, 2022 0.5543 0.5543 0.4950 0.5015 78,014 -0.05(-8.32%)
Feb 16, 2022 0.4960 0.5653 0.4960 0.5470 234,904 +0.03(+6.30%)
Feb 15, 2022 0.4550 0.5146 0.4260 0.5146 322,580 +0.06(+12.02%)
Feb 14, 2022 0.4801 0.5080 0.4549 0.4594 120,840 -0.02(-3.35%)
Feb 11, 2022 0.4996 0.5011 0.4677 0.4753 133,940 -0.01(-3.00%)
Feb 10, 2022 0.4995 0.5100 0.4790 0.4900 60,694 -0.01(-1.41%)
Feb 09, 2022 0.5100 0.5284 0.4816 0.4970 64,372 +0.00(+0.24%)
Feb 08, 2022 0.5020 0.5020 0.4682 0.4958 75,051 +0.02(+5.15%)
Feb 07, 2022 0.4676 0.4857 0.4350 0.4715 184,471 +0.02(+4.15%)
Feb 04, 2022 0.4347 0.4570 0.4021 0.4527 199,136 +0.05(+11.78%)
Feb 03, 2022 0.4340 0.3824 0.4050 80,671 -0.02(-5.81%)
Feb 02, 2022 0.4280 0.4460 0.3900 0.4300 159,554 +0.04(+9.16%)
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.