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 (%)
Sep 30, 2021 0.1500 0.1505 0.1472 0.1472 5,500 +0.01(+4.69%)
Sep 29, 2021 0.1448 0.1448 0.1406 0.1406 2,050 -0.00(-0.35%)
Sep 28, 2021 0.1439 0.1439 0.1348 0.1411 4,200 -0.00(-0.63%)
Sep 27, 2021 0.1387 0.1511 0.1387 0.1420 13,793 +0.01(+3.80%)
Sep 24, 2021 0.1368 0.1368 0.1368 0.1368 365 -0.02(-14.50%)
Sep 23, 2021 0.1510 0.1600 0.1510 0.1600 5,543 +0.01(+7.38%)
Sep 22, 2021 0.1490 0.1490 0.1490 0.1490 260 +0.01(+11.11%)
Sep 20, 2021 0.1341 0.1341 0.1341 14 -0.01(-7.90%)
Sep 17, 2021 0.1456 0.1456 0.1456 0.1456 100 -0.01(-3.70%)
Sep 16, 2021 0.1512 0.1512 0.1512 0.1512 147 +0.01(+8.54%)
Sep 15, 2021 0.1284 0.1393 0.1284 0.1393 22,380 +0.01(+10.64%)
Sep 14, 2021 0.1252 0.1259 0.1252 0.1259 5,015 +0.01(+4.39%)
Sep 13, 2021 0.1162 0.1206 0.1162 0.1206 18,835 +0.00(+3.61%)
Sep 10, 2021 0.1164 0.1164 0.1164 0.1164 740 +0.00(+3.56%)
Sep 09, 2021 0.1124 0.1124 0.1124 0.1124 1,032 -0.01(-4.42%)
Sep 07, 2021 0.1176 0.1176 0.1176 0 -0.01(-8.05%)
Sep 03, 2021 0.1279 0.1279 0.1279 0.1279 100 -0.01(-5.40%)
Aug 31, 2021 0.1352 0.1352 0.1352 10 +0.01(+10.46%)
Aug 27, 2021 0.1224 0.1224 0.1224 0 +0.00(+1.24%)
Aug 26, 2021 0.1180 0.1209 0.1180 0.1209 400 +0.01(+12.57%)
Aug 25, 2021 0.1250 0.1250 0.1074 0.1074 1,496 -0.02(-13.25%)
Aug 24, 2021 0.1238 0.1238 0.1034 0.1238 8,850 +0.02(+16.46%)
Aug 23, 2021 0.1063 0.1063 0.1000 0.1063 12,000 +0.02(+19.44%)
Aug 20, 2021 0.0890 0.0890 0.0890 0.0890 300 -0.01(-12.83%)
Aug 18, 2021 0.1021 0.1021 0.1021 0 -0.00(-1.16%)
Aug 17, 2021 0.1033 0.1034 0.1033 0.1033 700 -0.01(-9.39%)
Aug 16, 2021 0.1140 0.1140 0.1140 0.1140 3,001 -0.00(-0.87%)
Aug 13, 2021 0.1169 0.1215 0.1150 0.1150 10,839 -0.00(-1.71%)
Aug 11, 2021 0.1170 0.1170 0.1170 0 +0.01(+9.76%)
Aug 10, 2021 0.1066 0.1066 0.1066 0.1066 30,050 -0.01(-8.42%)
Aug 06, 2021 0.1164 0.1164 0.1164 0 +0.00(+4.30%)
Aug 05, 2021 0.1151 0.1200 0.1116 0.1116 53,566 -0.00(-3.12%)
Aug 04, 2021 0.1147 0.1152 0.1147 0.1152 600 -0.01(-4.16%)
Aug 03, 2021 0.1130 0.1202 0.1109 0.1202 60,000 -0.00(-0.08%)
Jul 30, 2021 0.1203 0.1203 0.1203 0 -0.00(-2.51%)
Jul 29, 2021 0.1290 0.1290 0.1199 0.1234 14,900 -0.00(-1.28%)
Jul 28, 2021 0.1275 0.1313 0.1188 0.1250 2,572 -0.00(-1.96%)
Jul 27, 2021 0.1297 0.1299 0.1273 0.1275 44,040 +0.00(+1.11%)
Jul 26, 2021 0.1283 0.1301 0.1261 0.1261 1,546 +0.00(+3.11%)
Jul 23, 2021 0.1223 0.1223 0.1223 0.1223 100 -0.00(-2.00%)
Jul 21, 2021 0.1248 0.1248 0.1248 2 +0.00(+1.46%)
Jul 19, 2021 0.1230 0.1230 0.1230 0 -0.00(-1.05%)
Jul 16, 2021 0.1151 0.1243 0.1151 0.1243 16,520 -0.01(-9.53%)
Jul 15, 2021 0.1400 0.1400 0.1374 0.1374 15,000 -0.02(-10.08%)
Jul 13, 2021 0.1528 0.1528 0.1528 0 -0.00(-2.68%)
Jul 12, 2021 0.1470 0.1570 0.1470 0.1570 9,700 +0.02(+16.30%)
Jul 09, 2021 0.1361 0.1361 0.1350 0.1350 300 -0.00(-1.10%)
Jul 08, 2021 0.1332 0.1365 0.1332 0.1365 620 +0.00(+0.00%)
Jul 07, 2021 0.1388 0.1388 0.1365 0.1365 1,185 -0.01(-8.33%)
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.