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

RMB/USD ETN Vaneck (NY: CNY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 30, 2020 44.25 44.25 44.25 0 +0.60(+1.37%)
Mar 27, 2020 43.40 43.65 43.18 43.65 1,200 +0.00(+0.00%)
Mar 26, 2020 42.50 43.65 42.50 43.65 250 +0.25(+0.58%)
Mar 25, 2020 41.44 43.40 41.44 43.40 641 +0.47(+1.09%)
Mar 24, 2020 42.93 42.93 42.93 42.93 148 +0.02(+0.06%)
Mar 23, 2020 44.58 44.58 42.91 42.91 122 +0.09(+0.21%)
Mar 20, 2020 44.80 44.80 42.81 42.81 400 -1.79(-4.00%)
Mar 19, 2020 42.67 44.60 42.67 44.60 700 +2.70(+6.44%)
Mar 18, 2020 41.90 41.90 59 +0.00(+0.00%)
Mar 17, 2020 41.90 41.90 41.90 41.90 7 +0.00(+0.00%)
Mar 16, 2020 44.79 44.79 40.61 41.90 676 -1.99(-4.54%)
Mar 13, 2020 43.89 43.89 43.89 43.89 100 +0.00(+0.00%)
Mar 12, 2020 43.89 43.89 43.89 43.89 52 +0.03(+0.08%)
Mar 11, 2020 43.86 43.86 43.86 43.86 201 +0.86(+2.00%)
Mar 10, 2020 43.76 43.76 40.00 43.00 4,936 -0.52(-1.19%)
Mar 09, 2020 40.02 43.52 40.02 43.52 428 -0.61(-1.38%)
Mar 06, 2020 44.13 44.13 44.13 44.13 300 +0.13(+0.30%)
Mar 05, 2020 44.00 44.00 44.00 44.00 363 +0.00(+0.00%)
Mar 04, 2020 43.25 44.00 43.25 44.00 778 +0.21(+0.48%)
Mar 03, 2020 43.00 43.79 43.00 43.79 103 +0.71(+1.65%)
Mar 02, 2020 42.57 44.93 42.55 43.08 3,570 -0.35(-0.81%)
Feb 28, 2020 43.43 44.00 43.43 43.43 100 -0.79(-1.79%)
Feb 27, 2020 44.31 44.31 44.23 44.23 401 +0.00(+0.00%)
Feb 26, 2020 43.68 44.23 43.68 44.23 204 +0.55(+1.25%)
Feb 25, 2020 43.98 44.90 43.00 43.68 699 -0.30(-0.68%)
Feb 24, 2020 44.13 44.13 43.25 43.98 902 +0.25(+0.58%)
Feb 21, 2020 43.73 43.73 43.73 43.73 100 +0.15(+0.33%)
Feb 20, 2020 43.58 43.58 43.58 43.58 2 +0.00(+0.01%)
Feb 19, 2020 43.44 45.00 43.44 43.58 1,047 +0.18(+0.40%)
Feb 18, 2020 42.30 43.75 42.30 43.40 5,502 +0.03(+0.08%)
Feb 14, 2020 43.37 43.37 43.37 43.37 0 -0.28(-0.65%)
Feb 13, 2020 44.86 44.86 43.65 43.65 298 +0.05(+0.11%)
Feb 12, 2020 43.60 43.60 43.60 43.60 4 +0.00(+0.00%)
Feb 11, 2020 44.95 44.95 43.60 43.60 390 -0.00(-0.01%)
Feb 10, 2020 43.70 43.95 43.57 43.60 11,918 +0.00(+0.01%)
Feb 07, 2020 43.60 43.60 43.60 43.60 0 -0.09(-0.22%)
Feb 06, 2020 43.67 43.70 43.52 43.70 423 +0.09(+0.21%)
Feb 05, 2020 43.65 44.05 43.50 43.60 18,637 +0.08(+0.18%)
Feb 04, 2020 42.60 43.52 42.60 43.52 126 +0.00(+0.00%)
Feb 03, 2020 43.52 43.52 43.52 43.52 0 +0.00(+0.00%)
Jan 31, 2020 43.52 43.52 43.52 43.52 100 -0.01(-0.01%)
Jan 30, 2020 43.53 43.53 43.53 43.53 2 -0.00(-0.01%)
Jan 29, 2020 43.53 43.53 43.53 43.53 513 +0.00(+0.01%)
Jan 28, 2020 43.53 43.53 43.53 43.53 0 +0.01(+0.01%)
Jan 27, 2020 43.52 43.52 43.52 43.52 1 +0.00(+0.00%)
Jan 24, 2020 43.52 43.52 43.52 43.52 100 +0.00(+0.00%)
Jan 23, 2020 42.06 43.52 42.06 43.52 325 -0.25(-0.56%)
Jan 22, 2020 43.77 43.77 43.77 43.77 2 +0.03(+0.07%)
Jan 21, 2020 43.74 43.74 43.74 43.74 112 +0.01(+0.01%)
Jan 17, 2020 44.95 44.95 42.51 43.73 300 -0.70(-1.56%)
Jan 16, 2020 44.43 44.43 44.43 44.43 203 +0.74(+1.69%)
Jan 15, 2020 42.41 43.69 42.41 43.69 245 +0.09(+0.19%)
Jan 14, 2020 43.60 43.60 43.60 43.60 0 +0.05(+0.11%)
Jan 13, 2020 43.55 43.55 43.55 43.55 0 +0.00(+0.00%)
Jan 10, 2020 43.55 43.55 43.55 43.55 100 +0.04(+0.09%)
Jan 09, 2020 43.52 43.52 43.52 43.52 329 +0.01(+0.01%)
Jan 08, 2020 42.05 43.51 42.05 43.51 102 -0.02(-0.03%)
Jan 07, 2020 44.00 44.95 43.52 43.52 299 +0.02(+0.03%)
Jan 06, 2020 43.97 43.97 43.51 43.51 181 +0.01(+0.02%)
Jan 03, 2020 43.50 43.50 43.50 43.50 100 +0.20(+0.45%)
Jan 02, 2020 43.30 43.30 43.30 43.30 2 +0.30(+0.71%)
Dec 31, 2019 43.80 44.86 43.00 43.00 9,100 -0.15(-0.35%)
Dec 30, 2019 43.15 43.15 43.15 43.15 4 +0.12(+0.27%)
Dec 27, 2019 42.55 43.03 42.55 43.03 100 +0.31(+0.73%)
Dec 26, 2019 44.50 44.50 42.73 42.73 152 +0.00(+0.00%)
Dec 24, 2019 42.73 42.73 42.73 42.73 100 -0.49(-1.15%)
Dec 23, 2019 43.22 43.22 43.22 43.22 402 -0.38(-0.87%)
Dec 20, 2019 43.00 43.60 43.00 43.60 400 +0.05(+0.11%)
Dec 19, 2019 43.42 44.21 43.12 43.55 4,540 +0.62(+1.46%)
Dec 18, 2019 43.39 44.20 42.92 42.92 3,216 -0.71(-1.62%)
Dec 17, 2019 43.63 43.63 43.63 43.63 517 -0.04(-0.09%)
Dec 16, 2019 43.67 43.67 43.67 43.67 250 +0.02(+0.05%)
Dec 13, 2019 43.65 43.65 43.65 43.65 100 +0.32(+0.74%)
Dec 12, 2019 43.33 43.33 43.33 43.33 250 +0.00(+0.01%)
Dec 11, 2019 43.06 43.33 43.06 43.33 169 +0.27(+0.63%)
Dec 10, 2019 43.05 43.05 43.05 43.05 88 +0.51(+1.19%)
Dec 09, 2019 42.55 42.55 42.55 42.55 0 -0.90(-2.07%)
Dec 06, 2019 43.45 43.45 43.45 43.45 200 +0.10(+0.23%)
Dec 05, 2019 43.14 43.35 43.14 43.35 400 +0.21(+0.49%)
Dec 04, 2019 42.79 43.14 42.78 43.14 633 +0.36(+0.83%)
Dec 03, 2019 42.78 42.78 42.78 42.78 5 +0.00(+0.00%)
Dec 02, 2019 42.78 42.78 42.78 42.78 0 -0.50(-1.16%)
Nov 29, 2019 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Nov 27, 2019 41.51 43.28 41.51 43.28 100 +0.01(+0.02%)
Nov 26, 2019 43.50 43.50 43.27 43.27 236 -0.10(-0.23%)
Nov 25, 2019 43.38 43.38 43.38 43.38 11 +0.12(+0.27%)
Nov 22, 2019 43.03 43.26 41.55 43.26 300 -0.95(-2.14%)
Nov 20, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Nov 19, 2019 44.20 44.20 44.20 44.20 3 +0.00(+0.00%)
Nov 18, 2019 44.20 44.20 44.20 44.20 2 +0.00(+0.00%)
Nov 15, 2019 44.20 44.20 44.20 44.20 100 +0.00(+0.00%)
Nov 14, 2019 44.20 44.20 44.20 44.20 3 +0.00(+0.00%)
Nov 12, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Nov 11, 2019 44.20 44.20 44.20 44.20 3 -0.11(-0.24%)
Nov 08, 2019 44.31 44.31 44.31 44.31 100 +0.78(+1.78%)
Nov 07, 2019 43.53 43.53 43.53 43.53 89 +0.00(+0.00%)
Nov 06, 2019 43.53 43.53 43.53 43.53 2 +0.00(+0.00%)
Nov 05, 2019 41.75 43.53 41.75 43.53 102 +0.18(+0.43%)
Nov 04, 2019 43.35 43.35 43.35 43.35 168 +0.07(+0.16%)
Nov 01, 2019 43.28 43.28 43.28 43.28 100 -0.00(-0.01%)
Oct 31, 2019 43.28 43.28 43.28 43.28 2 +0.05(+0.13%)
Oct 30, 2019 43.23 43.23 43.23 43.23 3 +0.07(+0.16%)
Oct 29, 2019 43.16 43.16 43.16 43.16 6 +0.13(+0.30%)
Oct 28, 2019 43.03 43.03 43.03 43.03 0 +0.11(+0.24%)
Oct 25, 2019 42.99 43.00 42.92 42.92 200 -1.00(-2.28%)
Oct 24, 2019 43.92 43.92 43.92 43.92 2 +0.83(+1.93%)
Oct 23, 2019 43.09 43.09 43.09 43.09 2 -1.07(-2.42%)
Oct 22, 2019 44.16 44.16 44.16 44.16 67 +0.21(+0.49%)
Oct 21, 2019 43.95 43.95 43.95 43.95 0 +0.00(+0.00%)
Oct 18, 2019 43.95 43.95 43.95 43.95 0 +0.00(+0.00%)
Oct 17, 2019 43.95 43.95 43.95 43.95 30 -0.27(-0.60%)
Oct 16, 2019 44.22 44.22 44.22 44.22 0 -0.25(-0.56%)
Oct 15, 2019 44.47 44.47 44.47 44.47 0 +0.32(+0.72%)
Oct 14, 2019 42.91 44.15 42.91 44.15 316 -0.01(-0.02%)
Oct 11, 2019 43.84 44.16 43.84 44.16 300 +0.55(+1.27%)
Oct 10, 2019 42.82 43.60 42.82 43.60 236 +0.63(+1.48%)
Oct 09, 2019 42.97 42.97 42.97 42.97 2 -0.93(-2.12%)
Oct 08, 2019 43.90 43.90 43.90 43.90 3 +0.60(+1.37%)
Oct 07, 2019 43.30 43.30 43.30 43.30 345 -0.04(-0.09%)
Oct 04, 2019 43.34 43.34 43.34 43.34 100 -0.34(-0.79%)
Oct 03, 2019 43.69 43.69 43.69 43.69 0 +0.13(+0.30%)
Oct 02, 2019 43.55 43.55 43.55 43.55 3 -0.12(-0.29%)
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.