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 (%)
May 28, 2021 0.1663 0.1663 0.1594 0.1594 2,960 -0.01(-3.39%)
May 27, 2021 0.1688 0.1688 0.1569 0.1650 9,597 +0.00(+1.66%)
May 26, 2021 0.1573 0.1718 0.1573 0.1623 15,481 -0.01(-3.39%)
May 25, 2021 0.1688 0.1688 0.1680 0.1680 12,120 -0.01(-6.41%)
May 24, 2021 0.2000 0.2000 0.1400 0.1795 6,257 +0.03(+17.17%)
May 21, 2021 0.1532 0.1532 0.1532 0.1532 3,740 +0.00(+0.39%)
May 20, 2021 0.1492 0.1540 0.1492 0.1526 47,102 -0.01(-4.62%)
May 19, 2021 0.1640 0.1640 0.1600 0.1600 10,919 -0.00(-1.72%)
May 18, 2021 0.1628 0.1628 0.1628 0.1628 259 -0.00(-1.51%)
May 17, 2021 0.1694 0.1694 0.1653 0.1653 891 -0.00(-2.76%)
May 14, 2021 0.1689 0.1700 0.1582 0.1700 49,023 +0.01(+8.97%)
May 13, 2021 0.1586 0.1586 0.1560 0.1560 2,794 -0.01(-8.07%)
May 12, 2021 0.1678 0.1697 0.1678 0.1697 2,502 +0.00(+2.23%)
May 11, 2021 0.1633 0.1660 0.1538 0.1660 5,698 -0.01(-3.21%)
May 10, 2021 0.1738 0.1750 0.1712 0.1715 11,170 -0.00(-2.28%)
May 07, 2021 0.1660 0.1755 0.1660 0.1755 3,107 +0.01(+4.78%)
May 06, 2021 0.1568 0.1675 0.1564 0.1675 117,809 +0.01(+6.82%)
May 05, 2021 0.1786 0.1786 0.1500 0.1568 58,347 -0.02(-10.76%)
May 04, 2021 0.1886 0.1900 0.1756 0.1757 72,895 -0.02(-8.35%)
May 03, 2021 0.1916 0.2020 0.1906 0.1917 1,403 -0.00(-1.69%)
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%)
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.