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 )

5.108 -0.160 (-3.03%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 8.140 8.140 8.000 8.140 5,649 +0.13(+1.65%)
Sep 28, 2023 7.150 8.045 7.150 8.008 48,675 +0.62(+8.33%)
Sep 27, 2023 7.540 7.725 7.095 7.392 85,890 -0.34(-4.37%)
Sep 26, 2023 8.050 8.050 7.675 7.730 31,966 -0.29(-3.68%)
Sep 25, 2023 8.150 8.140 7.790 8.025 18,517 -0.12(-1.41%)
Sep 22, 2023 8.030 8.400 8.030 8.140 5,766 -0.03(-0.37%)
Sep 21, 2023 8.360 8.360 7.992 8.170 11,664 -0.20(-2.39%)
Sep 20, 2023 8.562 8.660 8.370 8.370 8,033 -0.09(-1.01%)
Sep 19, 2023 8.760 8.760 8.455 8.455 13,020 -0.30(-3.48%)
Sep 18, 2023 8.825 8.950 8.760 8.760 20,316 -0.12(-1.41%)
Sep 15, 2023 9.200 9.224 8.730 8.885 21,938 -0.38(-4.05%)
Sep 14, 2023 9.040 9.470 9.040 9.260 31,676 +0.01(+0.11%)
Sep 13, 2023 8.630 9.460 8.630 9.250 41,654 +0.54(+6.20%)
Sep 12, 2023 8.725 8.795 8.650 8.710 5,190 +0.04(+0.46%)
Sep 11, 2023 8.460 8.850 8.460 8.670 11,767 +0.14(+1.64%)
Sep 08, 2023 8.650 8.770 8.520 8.530 11,915 -0.24(-2.74%)
Sep 07, 2023 8.530 8.822 8.530 8.770 6,518 +0.24(+2.81%)
Sep 06, 2023 9.200 9.200 8.500 8.530 9,295 -0.47(-5.22%)
Sep 05, 2023 8.815 9.260 8.685 9.000 21,735 +0.40(+4.65%)
Sep 01, 2023 8.930 8.930 8.500 8.600 10,885 +0.32(+3.84%)
Aug 31, 2023 8.315 8.320 8.237 8.282 8,464 +0.08(+1.00%)
Aug 30, 2023 8.260 8.330 8.151 8.200 20,709 -0.30(-3.53%)
Aug 29, 2023 7.670 8.500 7.670 8.500 21,008 +0.66(+8.35%)
Aug 28, 2023 7.870 7.950 7.670 7.845 22,216 -0.19(-2.43%)
Aug 25, 2023 8.200 8.250 7.990 8.040 18,568 -0.22(-2.66%)
Aug 24, 2023 8.362 8.510 8.230 8.260 18,473 -0.26(-2.99%)
Aug 23, 2023 8.480 8.630 8.430 8.515 12,758 +0.09(+1.01%)
Aug 22, 2023 8.890 8.890 8.190 8.430 212,494 -0.45(-5.08%)
Aug 21, 2023 8.900 9.000 8.750 8.881 31,778 +0.04(+0.40%)
Aug 18, 2023 8.866 8.922 8.660 8.846 11,859 -0.03(-0.33%)
Aug 17, 2023 9.065 9.065 8.852 8.875 14,833 -0.00(-0.01%)
Aug 16, 2023 8.972 9.002 8.800 8.876 10,215 +0.44(+5.17%)
Aug 15, 2023 8.233 8.690 8.233 8.440 20,844 +0.15(+1.81%)
Aug 14, 2023 8.680 8.890 8.260 8.290 54,448 -0.67(-7.48%)
Aug 11, 2023 9.300 9.500 8.950 8.960 35,364 -0.36(-3.90%)
Aug 10, 2023 9.184 9.545 9.030 9.323 30,570 +0.27(+3.02%)
Aug 09, 2023 9.200 9.420 9.040 9.050 42,701 -0.09(-0.94%)
Aug 08, 2023 9.649 9.750 8.940 9.136 57,339 -0.61(-6.30%)
Aug 07, 2023 10.00 10.13 9.650 9.750 141,008 -0.14(-1.42%)
Aug 04, 2023 10.20 10.20 9.840 9.890 50,009 -0.20(-2.03%)
Aug 03, 2023 10.10 10.20 9.912 10.09 35,780 -0.00(-0.04%)
Aug 02, 2023 11.15 11.15 10.10 10.10 71,692 -1.20(-10.63%)
Aug 01, 2023 11.45 11.50 11.16 11.30 51,262 +0.40(+3.67%)
Jul 31, 2023 11.70 11.89 10.44 10.90 63,065 -0.61(-5.30%)
Jul 28, 2023 10.04 11.85 10.04 11.51 53,896 +1.20(+11.64%)
Jul 27, 2023 10.67 10.67 10.25 10.31 12,409 -0.18(-1.70%)
Jul 26, 2023 9.610 10.49 9.610 10.49 31,628 +0.23(+2.23%)
Jul 25, 2023 9.600 10.55 9.600 10.26 38,176 +0.59(+6.10%)
Jul 24, 2023 9.510 10.01 9.500 9.670 52,747 -0.48(-4.73%)
Jul 21, 2023 10.49 10.58 10.15 10.15 33,615 -0.44(-4.15%)
Jul 20, 2023 10.89 10.89 10.49 10.59 29,380 -0.37(-3.38%)
Jul 19, 2023 10.95 11.01 10.95 10.96 10,958 +0.01(+0.09%)
Jul 18, 2023 11.17 11.17 10.67 10.95 116,480 -0.54(-4.70%)
Jul 17, 2023 11.61 11.61 11.40 11.49 18,270 -0.51(-4.25%)
Jul 14, 2023 11.88 12.00 11.77 12.00 10,237 +0.03(+0.21%)
Jul 13, 2023 11.88 12.11 11.70 11.97 7,744 +0.28(+2.35%)
Jul 12, 2023 11.65 11.76 11.62 11.70 8,969 -0.06(-0.52%)
Jul 11, 2023 11.68 11.95 11.49 11.76 5,983 -0.19(-1.58%)
Jul 10, 2023 11.42 12.17 11.24 11.95 40,072 +1.24(+11.58%)
Jul 07, 2023 11.10 11.24 10.61 10.71 42,608 -0.89(-7.67%)
Jul 06, 2023 11.47 11.88 11.43 11.60 12,228 -0.44(-3.65%)
Jul 05, 2023 12.00 12.35 11.86 12.04 26,723 +0.21(+1.78%)
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.