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 (%)
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%)
May 07, 2020 0.0536 0.0536 0.0536 0 +0.02(+49.30%)
Apr 29, 2020 0.0359 0.0359 0.0359 0 +0.01(+30.55%)
Apr 28, 2020 0.0275 0.0275 0.0275 0.0275 5,000 -0.00(-8.33%)
Apr 27, 2020 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+1.01%)
Apr 03, 2020 0.0297 0.0297 0.0297 0 -0.01(-16.10%)
Mar 31, 2020 0.0354 0.0354 0.0354 0 +0.01(+19.19%)
Mar 30, 2020 0.0297 0.0297 0.0297 0.0297 5,000 +0.01(+27.47%)
Mar 26, 2020 0.0233 0.0233 0.0233 0 +0.00(+7.37%)
Mar 25, 2020 0.0217 0.0217 0.0217 0.0217 380 +0.00(+11.28%)
Mar 24, 2020 0.0195 0.0195 0.0195 0.0195 3,000 -0.02(-46.28%)
Mar 19, 2020 0.0363 0.0363 0.0363 0 +0.01(+25.17%)
Mar 13, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Mar 12, 2020 0.0290 0.0305 0.0290 0.0290 94,251 -0.00(-0.34%)
Mar 11, 2020 0.0291 0.0291 0.0291 0.0291 81,000 -0.00(-6.13%)
Mar 04, 2020 0.0310 0.0310 0.0310 0 -0.02(-38.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.02(+51.52%)
Jan 23, 2020 0.0330 0.0330 0.0330 80 +0.00(+0.00%)
Jan 22, 2020 0.0330 0.0330 0.0330 70 +0.00(+0.00%)
Jan 21, 2020 0.0330 0.0330 0.0330 0.0330 900 -0.01(-18.52%)
Jan 16, 2020 0.0405 0.0405 0.0405 0 +0.01(+42.11%)
Dec 30, 2019 0.0285 0.0285 0.0285 0 -0.01(-19.72%)
Dec 27, 2019 0.0355 0.0355 0.0355 0.0355 2,000 -0.02(-40.83%)
Dec 26, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.04(+185.71%)
Dec 23, 2019 0.0210 0.0210 0.0210 0 -0.00(-16.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 +0.01(+40.45%)
Dec 05, 2019 0.0178 0.0178 0.0178 0 -0.00(-1.11%)
Dec 03, 2019 0.0180 0.0180 0.0180 0 -0.01(-25.00%)
Nov 19, 2019 0.0240 0.0240 0.0240 0 -0.01(-34.60%)
Nov 15, 2019 0.0367 0.0367 0.0367 0 +0.00(+0.00%)
Nov 12, 2019 0.0367 0.0367 0.0367 0 +0.01(+30.14%)
Oct 31, 2019 0.0282 0.0282 0.0282 0 +0.00(+0.00%)
Oct 30, 2019 0.0282 0.0282 0.0282 0.0282 450 -0.01(-31.55%)
Oct 29, 2019 0.0412 0.0412 0.0412 0.0412 244 +0.00(+8.14%)
Oct 18, 2019 0.0381 0.0381 0.0381 0 +0.00(+0.00%)
Oct 16, 2019 0.0381 0.0381 0.0381 0 -0.00(-9.07%)
Oct 10, 2019 0.0419 0.0419 0.0419 0 +0.00(+4.49%)
Sep 24, 2019 0.0401 0.0401 0.0401 0 -0.02(-36.35%)
Sep 17, 2019 0.0630 0.0630 0.0630 0 +0.04(+138.64%)
Sep 09, 2019 0.0264 0.0264 0.0264 0 +0.00(+0.00%)
Sep 05, 2019 0.0264 0.0264 0.0264 0 +0.01(+32.00%)
Aug 29, 2019 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Aug 27, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 21, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Aug 20, 2019 0.0210 0.0210 0.0210 26 +0.00(+0.00%)
Aug 14, 2019 0.0210 0.0210 0.0210 0 +0.01(+35.48%)
Jul 03, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Jul 02, 2019 0.0155 0.0155 0.0155 0.0155 135,350 +0.00(+0.00%)
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.