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 )

4.450 -0.392 (-8.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Aug 31, 2022 4.567 5.436 4.230 5.299 213,220 +0.76(+16.71%)
Aug 30, 2022 4.650 4.870 4.500 4.540 46,870 -0.18(-3.77%)
Aug 29, 2022 4.170 4.900 4.074 4.718 201,288 +0.54(+12.97%)
Aug 26, 2022 4.210 4.282 4.010 4.176 68,381 -0.14(-3.33%)
Aug 25, 2022 4.600 4.600 4.150 4.320 70,456 -0.21(-4.64%)
Aug 24, 2022 3.990 4.544 3.990 4.530 129,156 +0.53(+13.25%)
Aug 23, 2022 3.540 4.086 3.540 4.000 209,684 +0.65(+19.43%)
Aug 22, 2022 3.600 3.600 3.290 3.349 81,218 -0.25(-6.96%)
Aug 19, 2022 3.680 3.700 3.527 3.600 35,144 -0.10(-2.70%)
Aug 18, 2022 3.750 3.750 3.670 3.700 25,782 +0.03(+0.80%)
Aug 17, 2022 3.700 3.750 3.560 3.671 34,508 -0.03(-0.80%)
Aug 16, 2022 3.430 3.785 3.270 3.700 66,699 +0.36(+10.81%)
Aug 15, 2022 3.250 3.339 3.210 3.339 49,608 +0.02(+0.57%)
Aug 12, 2022 3.490 3.490 3.310 3.320 33,442 -0.05(-1.49%)
Aug 11, 2022 3.610 3.610 3.280 3.370 82,248 -0.13(-3.71%)
Aug 10, 2022 3.155 3.500 3.090 3.500 151,966 +0.44(+14.38%)
Aug 09, 2022 2.920 3.060 2.848 3.060 50,704 +0.07(+2.34%)
Aug 08, 2022 2.680 3.010 2.610 2.990 73,915 +0.34(+12.83%)
Aug 05, 2022 2.730 2.730 2.610 2.650 33,333 -0.02(-0.75%)
Aug 04, 2022 2.650 2.780 2.630 2.670 40,027 +0.09(+3.49%)
Aug 03, 2022 2.990 2.990 2.540 2.580 81,232 -0.29(-10.15%)
Aug 02, 2022 2.310 2.880 2.310 2.871 117,054 +0.47(+19.64%)
Aug 01, 2022 2.410 2.410 2.250 2.400 12,885 +0.08(+3.45%)
Jul 29, 2022 2.430 2.488 2.300 2.320 61,785 -0.01(-0.43%)
Jul 28, 2022 2.200 2.510 2.180 2.330 83,201 +0.23(+10.90%)
Jul 27, 2022 2.050 2.101 1.990 2.101 20,102 +0.12(+6.11%)
Jul 26, 2022 1.985 2.020 1.940 1.980 15,634 -0.03(-1.49%)
Jul 25, 2022 2.020 2.108 2.010 2.010 4,906 -0.03(-1.23%)
Jul 22, 2022 2.160 2.160 1.980 2.035 16,970 +0.02(+0.74%)
Jul 21, 2022 2.030 2.050 2.013 2.020 15,664 -0.03(-1.46%)
Jul 20, 2022 2.010 2.150 1.980 2.050 32,482 +0.04(+1.99%)
Jul 19, 2022 1.975 2.030 1.920 2.010 28,501 +0.03(+1.52%)
Jul 18, 2022 1.900 2.020 1.900 1.980 17,638 +0.03(+1.80%)
Jul 15, 2022 2.100 2.100 1.918 1.945 43,015 -0.10(-5.12%)
Jul 14, 2022 1.840 2.110 1.840 2.050 20,161 +0.14(+7.32%)
Jul 13, 2022 1.780 2.013 1.742 1.910 92,504 +0.13(+7.31%)
Jul 12, 2022 1.550 1.830 1.550 1.780 63,020 +0.22(+14.10%)
Jul 11, 2022 1.660 1.670 1.560 1.560 60,934 -0.05(-3.11%)
Jul 08, 2022 1.680 1.800 1.540 1.610 25,170 -0.20(-11.23%)
Jul 07, 2022 1.600 1.814 1.600 1.814 81,874 +0.08(+4.83%)
Jul 06, 2022 1.870 1.950 1.680 1.730 121,812 -0.12(-6.42%)
Jul 05, 2022 2.150 2.160 1.794 1.849 62,222 -0.27(-12.80%)
Jul 01, 2022 2.120 2.200 2.095 2.120 17,788 +0.03(+1.44%)
Jun 30, 2022 2.023 2.120 1.900 2.090 32,413 -0.01(-0.48%)
Jun 29, 2022 2.230 2.310 2.100 2.100 39,309 -0.09(-4.33%)
Jun 28, 2022 2.289 2.310 2.170 2.195 33,649 -0.12(-4.98%)
Jun 27, 2022 1.910 2.350 1.910 2.310 36,971 +0.19(+8.96%)
Jun 24, 2022 2.090 2.170 2.080 2.120 54,925 +0.07(+3.41%)
Jun 23, 2022 2.363 2.450 2.040 2.050 109,697 -0.14(-6.55%)
Jun 22, 2022 2.023 2.200 1.920 2.194 132,809 +0.07(+3.48%)
Jun 21, 2022 2.210 2.443 2.085 2.120 111,895 -0.04(-1.85%)
Jun 17, 2022 1.931 2.160 1.880 2.160 120,052 +0.40(+22.73%)
Jun 16, 2022 1.690 1.778 1.530 1.760 285,016 -0.01(-0.56%)
Jun 15, 2022 2.150 2.150 1.620 1.770 473,307 -0.27(-13.24%)
Jun 14, 2022 2.300 2.485 2.020 2.040 205,607 -0.54(-20.93%)
Jun 13, 2022 2.410 2.600 2.230 2.580 182,530 -0.11(-4.09%)
Jun 10, 2022 2.720 2.727 2.420 2.690 177,359 -0.05(-1.89%)
Jun 09, 2022 2.930 3.080 2.740 2.742 54,421 -0.19(-6.42%)
Jun 08, 2022 3.080 3.080 2.930 2.930 73,165 -0.14(-4.56%)
Jun 07, 2022 3.068 3.130 2.980 3.070 97,312 +0.03(+0.99%)
Jun 06, 2022 3.000 3.210 2.880 3.040 44,501 +0.07(+2.49%)
Jun 03, 2022 2.960 3.230 2.960 2.966 83,311 -0.25(-7.89%)
Jun 02, 2022 2.650 3.300 2.650 3.220 166,964 +0.39(+13.58%)
Jun 01, 2022 2.900 3.125 2.800 2.835 272,439 -0.42(-12.77%)
May 31, 2022 3.300 3.354 3.100 3.250 137,983 -0.17(-4.97%)
May 27, 2022 3.400 3.420 3.040 3.420 222,685 +0.16(+4.91%)
May 26, 2022 3.260 3.390 3.070 3.260 240,911 +0.19(+6.19%)
May 25, 2022 2.680 3.070 2.680 3.070 156,317 +0.42(+15.85%)
May 24, 2022 1.990 2.770 1.990 2.650 218,387 +0.74(+38.74%)
May 23, 2022 1.935 2.097 1.910 1.910 38,311 -0.06(-3.05%)
May 20, 2022 1.960 1.989 1.830 1.970 84,400 +0.13(+7.07%)
May 19, 2022 1.740 1.910 1.740 1.840 65,107 +0.04(+2.22%)
May 18, 2022 1.890 1.970 1.740 1.800 129,479 -0.19(-9.63%)
May 17, 2022 1.965 2.004 1.560 1.992 99,562 +0.03(+1.53%)
May 16, 2022 1.815 2.120 1.760 1.962 130,695 -0.12(-5.67%)
May 13, 2022 1.570 2.080 1.490 2.080 163,318 +0.65(+45.87%)
May 12, 2022 1.390 1.430 1.210 1.426 196,620 +0.06(+4.65%)
May 11, 2022 1.500 1.620 1.360 1.363 227,654 -0.11(-7.31%)
May 10, 2022 1.490 1.695 1.420 1.470 193,902 +0.05(+3.52%)
May 09, 2022 2.060 2.060 1.420 1.420 432,852 -0.64(-31.07%)
May 06, 2022 2.055 2.200 2.000 2.060 106,467 -0.02(-0.96%)
May 05, 2022 2.100 2.110 2.000 2.080 95,853 +0.00(+0.00%)
May 04, 2022 1.937 2.080 1.917 2.080 128,393 +0.17(+8.90%)
May 03, 2022 2.101 2.250 1.890 1.910 135,196 -0.13(-6.32%)
May 02, 2022 2.000 2.260 1.919 2.039 325,882 +0.04(+1.94%)
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%)
Feb 01, 2022 0.3770 0.3946 0.3700 0.3939 105,053 +0.01(+2.60%)
Jan 31, 2022 0.3876 0.4004 0.3670 0.3839 95,384 -0.00(-0.88%)
Jan 28, 2022 0.3994 0.4072 0.3837 0.3873 133,789 +0.01(+1.39%)
Jan 27, 2022 0.3990 0.3991 0.3652 0.3820 243,942 +0.01(+2.96%)
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.