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 (%)
Apr 28, 2017 40.74 40.74 40.74 40.74 175 -0.50(-1.21%)
Apr 27, 2017 41.02 41.25 41.02 41.24 3,008 -0.20(-0.48%)
Apr 26, 2017 41.44 41.44 41.44 41.44 101 +0.20(+0.49%)
Apr 25, 2017 41.50 41.50 41.19 41.24 5,602 -0.16(-0.39%)
Apr 24, 2017 41.80 41.80 38.72 41.40 953 -0.74(-1.76%)
Apr 21, 2017 42.14 42.14 42.14 42.14 406 +0.81(+1.96%)
Apr 19, 2017 41.33 103 +0.45(+1.09%)
Apr 18, 2017 40.99 41.09 40.88 40.88 1,770 -0.34(-0.84%)
Apr 17, 2017 40.96 41.32 40.96 41.23 11,598 +0.21(+0.51%)
Apr 13, 2017 40.65 41.09 40.65 41.02 7,353 +0.18(+0.44%)
Apr 12, 2017 40.82 40.94 40.82 40.84 14,576 -0.04(-0.10%)
Apr 11, 2017 40.83 40.95 40.83 40.88 4,000 +0.06(+0.15%)
Apr 10, 2017 40.61 41.50 40.57 40.82 30,819 -0.25(-0.61%)
Apr 05, 2017 41.07 11 +0.23(+0.56%)
Apr 03, 2017 40.84 1 -0.08(-0.20%)
Mar 31, 2017 40.80 40.94 40.80 40.92 4,427 +0.12(+0.29%)
Mar 30, 2017 40.84 40.84 40.80 40.80 1,602 -0.04(-0.10%)
Mar 29, 2017 40.93 40.93 40.84 40.84 3,294 -0.04(-0.10%)
Mar 28, 2017 40.00 41.15 39.16 40.88 23,037 -0.02(-0.05%)
Mar 27, 2017 40.58 40.92 40.58 40.90 1,462 -0.06(-0.15%)
Mar 24, 2017 40.86 40.96 40.86 40.96 1,884 +0.33(+0.81%)
Mar 23, 2017 40.85 40.98 40.63 40.63 3,464 -0.18(-0.44%)
Mar 22, 2017 40.67 41.03 40.67 40.81 5,670 +0.11(+0.27%)
Mar 21, 2017 40.80 41.01 40.68 40.70 3,852 -0.01(-0.02%)
Mar 20, 2017 40.71 40.71 40.71 40.71 239 -0.24(-0.59%)
Mar 17, 2017 40.89 40.95 40.89 40.95 1,100 -0.02(-0.05%)
Mar 16, 2017 40.84 41.11 40.84 40.97 1,751 -0.03(-0.07%)
Mar 15, 2017 40.67 41.08 40.67 41.00 7,003 +0.33(+0.81%)
Mar 14, 2017 40.50 40.71 40.50 40.67 4,102 -0.04(-0.10%)
Mar 13, 2017 40.58 41.07 40.45 40.71 13,205 +0.04(+0.10%)
Mar 10, 2017 40.60 41.00 39.96 40.67 19,309 +0.52(+1.30%)
Mar 09, 2017 40.25 40.80 40.06 40.15 3,403 -0.45(-1.11%)
Mar 08, 2017 40.60 40.71 40.44 40.60 2,600 -0.14(-0.34%)
Mar 07, 2017 40.42 41.41 40.40 40.74 22,472 +0.12(+0.30%)
Mar 03, 2017 40.62 6 -0.01(-0.03%)
Mar 02, 2017 40.51 40.63 40.51 40.63 500 +0.17(+0.42%)
Feb 22, 2017 40.46 101 -1.04(-2.51%)
Feb 16, 2017 41.50 2 +0.86(+2.12%)
Feb 14, 2017 40.64 20 +0.00(+0.00%)
Feb 09, 2017 40.64 40.64 40.64 0 +0.67(+1.68%)
Feb 08, 2017 39.91 40.46 39.88 39.97 2,825 -0.21(-0.52%)
Feb 07, 2017 40.18 40.18 40.18 40.18 1,251 -0.08(-0.20%)
Feb 06, 2017 40.28 40.30 40.26 40.26 1,009 -0.26(-0.64%)
Feb 03, 2017 40.52 40.52 40.52 40.52 1,108 +0.00(+0.00%)
Jan 31, 2017 40.52 50 +0.02(+0.05%)
Jan 30, 2017 40.34 40.50 40.34 40.50 700 +0.04(+0.10%)
Jan 27, 2017 40.30 40.46 40.25 40.46 2,067 -0.14(-0.34%)
Jan 26, 2017 40.21 40.60 40.21 40.60 251 +0.30(+0.74%)
Jan 23, 2017 40.30 40.30 40.30 0 +0.14(+0.35%)
Jan 20, 2017 40.16 40.16 40.16 40.16 201 +0.03(+0.07%)
Jan 19, 2017 40.13 40.13 40.13 40.13 100 -0.22(-0.54%)
Jan 18, 2017 40.35 40.35 40.12 40.35 320 +0.12(+0.29%)
Jan 17, 2017 40.23 40.23 40.23 40.23 216 +0.01(+0.02%)
Jan 12, 2017 40.22 40.22 40.22 0 +0.22(+0.55%)
Jan 10, 2017 40.00 40.00 40.00 0 -0.07(-0.17%)
Jan 09, 2017 40.07 40.07 40.07 40.07 181 +1.36(+3.51%)
Jan 06, 2017 38.71 38.71 38.71 38.71 100 -1.16(-2.91%)
Jan 04, 2017 39.87 36 +0.87(+2.23%)
Jan 03, 2017 38.71 39.00 38.71 39.00 1,520 -0.05(-0.13%)
Dec 30, 2016 39.05 39.05 39.05 0 -0.23(-0.59%)
Dec 29, 2016 38.50 39.38 38.50 39.28 1,150 +0.67(+1.74%)
Dec 28, 2016 38.36 39.30 38.36 38.61 2,425 -0.39(-1.00%)
Dec 27, 2016 38.33 39.23 38.05 39.00 1,829 -0.99(-2.47%)
Dec 20, 2016 39.99 39.99 39.99 0 +0.36(+0.90%)
Dec 16, 2016 39.63 209 +0.37(+0.94%)
Dec 15, 2016 39.26 39.26 39.26 39.26 160 -1.57(-3.84%)
Dec 13, 2016 40.83 39 +1.14(+2.87%)
Dec 09, 2016 39.69 39.69 39.69 0 -0.31(-0.78%)
Dec 08, 2016 39.91 40.00 39.91 40.00 206 -0.11(-0.27%)
Dec 07, 2016 40.11 40.11 40.11 40.11 264 +0.05(+0.12%)
Dec 06, 2016 40.00 40.06 40.00 40.06 630 -0.72(-1.77%)
Dec 05, 2016 40.79 40.90 40.57 40.78 4,578 +1.24(+3.13%)
Dec 02, 2016 39.59 39.59 39.54 39.54 313 -1.06(-2.61%)
Dec 01, 2016 40.60 40.60 40.60 40.60 300 -0.05(-0.12%)
Nov 30, 2016 41.19 41.19 40.65 40.65 1,225 +0.13(+0.32%)
Nov 25, 2016 40.52 40 -0.04(-0.10%)
Nov 17, 2016 40.56 40.56 40.56 0 +0.04(+0.10%)
Nov 16, 2016 40.52 40.52 40.52 40.52 100 +0.00(+0.00%)
Nov 15, 2016 40.52 40.52 40.52 40.52 135 +0.00(+0.00%)
Nov 14, 2016 40.52 40.52 40.52 40.52 514 -0.03(-0.07%)
Nov 08, 2016 40.55 40.55 40.55 0 +0.01(+0.02%)
Nov 07, 2016 40.54 40.54 40.54 40.54 198 -0.49(-1.19%)
Nov 02, 2016 41.03 5 -0.04(-0.09%)
Oct 31, 2016 41.06 1 +0.48(+1.19%)
Oct 28, 2016 40.58 40.58 40.58 40.58 100 -0.05(-0.12%)
Oct 26, 2016 40.63 8 +0.19(+0.46%)
Oct 25, 2016 40.44 40.44 40.44 40.44 200 -0.05(-0.13%)
Oct 24, 2016 40.49 40.49 40.49 40.49 125 -0.31(-0.76%)
Oct 19, 2016 40.80 40.80 40.80 40.80 140 +0.01(+0.03%)
Oct 18, 2016 40.62 40.79 40.62 40.79 500 +0.15(+0.37%)
Oct 14, 2016 40.64 40.64 40.64 40.64 50 -0.14(-0.36%)
Oct 13, 2016 40.78 40.78 40.78 40.78 125 -0.21(-0.52%)
Oct 12, 2016 41.00 41.00 41.00 41.00 2,000 -0.08(-0.20%)
Oct 10, 2016 41.09 41.09 41.08 41.08 67 -0.06(-0.14%)
Oct 05, 2016 40.85 41.14 40.85 41.14 118 -0.81(-1.94%)
Oct 03, 2016 41.91 41.95 41.95 41.95 300 +0.48(+1.16%)
Sep 30, 2016 41.20 41.50 41.16 41.47 3,588 +0.31(+0.75%)
Sep 29, 2016 40.91 41.16 40.91 41.16 834 +0.24(+0.59%)
Sep 28, 2016 40.92 40.92 40.92 40.92 45 +0.00(+0.00%)
Sep 27, 2016 40.92 41.15 40.92 40.92 1,200 -0.33(-0.80%)
Sep 22, 2016 41.25 41.25 41.25 41.25 50 +0.00(+0.00%)
Sep 19, 2016 41.05 41.25 41.05 41.25 106 -0.11(-0.27%)
Sep 15, 2016 41.10 41.36 41.36 41.36 200 +0.06(+0.15%)
Sep 09, 2016 41.30 41.30 41.30 41.30 184 +0.16(+0.40%)
Sep 08, 2016 41.14 41.14 41.14 41.14 100 -0.19(-0.47%)
Sep 06, 2016 40.58 41.33 41.33 41.33 1,100 -0.07(-0.17%)
Aug 31, 2016 41.45 41.40 41.40 41.40 200 +0.05(+0.12%)
Aug 30, 2016 41.22 41.36 40.99 41.35 4,193 +0.06(+0.15%)
Aug 29, 2016 41.29 41.29 41.29 41.29 356 +0.24(+0.58%)
Aug 26, 2016 41.05 41.29 41.05 41.05 2,400 -0.44(-1.06%)
Aug 24, 2016 41.40 41.55 41.40 41.49 73 -0.16(-0.38%)
Aug 23, 2016 41.69 41.76 41.65 41.65 927 +0.07(+0.17%)
Aug 22, 2016 41.85 41.85 41.50 41.58 2,203 -0.16(-0.38%)
Aug 19, 2016 41.80 41.83 41.62 41.74 1,976 +0.49(+1.19%)
Aug 18, 2016 41.25 41.25 41.25 41.25 120 -0.15(-0.36%)
Aug 17, 2016 41.40 41.40 41.40 41.40 100 -0.22(-0.53%)
Aug 16, 2016 41.31 42.42 41.31 41.62 2,650 +0.12(+0.29%)
Aug 15, 2016 41.33 41.66 41.33 41.50 620 -0.08(-0.19%)
Aug 11, 2016 41.35 41.58 41.35 41.58 100 +0.03(+0.07%)
Aug 10, 2016 41.56 42.50 41.55 41.55 9,073 +0.13(+0.31%)
Aug 05, 2016 41.42 41.42 41.42 41.42 61 -0.85(-2.01%)
Aug 03, 2016 41.81 42.27 41.81 42.27 101 +0.62(+1.49%)
Aug 02, 2016 41.65 41.65 41.65 41.65 200 -0.07(-0.17%)
Jul 29, 2016 41.70 41.72 41.70 41.72 1 +0.04(+0.10%)
Jul 28, 2016 41.30 41.70 41.30 41.68 2,049 +0.27(+0.64%)
Jul 26, 2016 41.40 41.41 41.41 41.41 400 -0.29(-0.68%)
Jul 25, 2016 41.38 41.70 41.38 41.70 1,556 +0.20(+0.48%)
Jul 22, 2016 41.41 41.50 41.41 41.50 460 -0.01(-0.02%)
Jul 20, 2016 41.53 41.51 41.51 41.51 1,300 +0.11(+0.27%)
Jul 19, 2016 41.50 41.50 41.22 41.40 910 +0.19(+0.46%)
Jul 18, 2016 41.21 41.21 41.21 41.21 455 -0.04(-0.09%)
Jul 15, 2016 40.41 41.64 40.41 41.25 1,552 +0.01(+0.02%)
Jul 14, 2016 41.27 41.32 41.24 41.24 1,565 -0.16(-0.39%)
Jul 13, 2016 41.25 41.40 41.25 41.40 370 -0.16(-0.38%)
Jul 12, 2016 41.56 41.56 41.56 41.56 101 +0.15(+0.36%)
Jul 11, 2016 41.53 41.55 41.39 41.41 1,274 -0.21(-0.49%)
Jul 08, 2016 41.61 41.62 41.61 41.62 300 +0.27(+0.66%)
Jul 05, 2016 41.39 41.39 41.34 41.34 716 -0.61(-1.45%)
Jul 01, 2016 41.67 41.95 41.95 41.95 1,500 +0.10(+0.24%)
Jun 30, 2016 42.17 42.17 41.84 41.85 500 -0.15(-0.36%)
Jun 29, 2016 41.92 42.00 41.92 42.00 606 -0.19(-0.45%)
Jun 28, 2016 41.75 42.20 41.45 42.19 1,328 +2.27(+5.69%)
Jun 27, 2016 39.92 39.92 39.92 39.92 304 -1.83(-4.38%)
Jun 24, 2016 41.74 41.75 41.74 41.75 656 -0.16(-0.38%)
Jun 23, 2016 41.85 41.93 41.81 41.91 2,185 -0.59(-1.39%)
Jun 22, 2016 41.67 42.50 41.67 42.50 985 +1.21(+2.93%)
Jun 21, 2016 41.29 41.29 41.29 41.29 200 -0.47(-1.12%)
Jun 20, 2016 41.75 41.80 40.59 41.76 2,726 -0.11(-0.26%)
Jun 17, 2016 41.60 41.87 41.60 41.87 1,202 -0.62(-1.46%)
Jun 14, 2016 41.90 42.49 42.49 42.49 2,600 +0.75(+1.80%)
Jun 13, 2016 41.40 41.92 41.40 41.74 3,301 -0.19(-0.46%)
Jun 09, 2016 41.73 41.93 41.93 41.93 4,800 +0.00(+0.00%)
Jun 08, 2016 41.80 41.95 41.80 41.93 7,234 +0.15(+0.36%)
Jun 07, 2016 41.89 42.00 41.30 41.78 5,636 -0.05(-0.12%)
Jun 06, 2016 41.35 41.90 41.01 41.83 2,001 +0.47(+1.13%)
Jun 03, 2016 41.73 41.73 41.36 41.36 370 -0.34(-0.82%)
Jun 02, 2016 41.70 41.70 41.70 41.70 300 +0.69(+1.68%)
Jun 01, 2016 41.10 41.10 41.02 41.01 5,000 -0.51(-1.23%)
May 26, 2016 41.86 41.86 41.52 41.52 75 +0.26(+0.63%)
May 24, 2016 41.82 41.26 41.26 41.26 700 -1.39(-3.26%)
May 19, 2016 42.65 42.65 42.65 42.65 75 -0.05(-0.12%)
May 17, 2016 42.70 42.70 42.70 42.70 4 +1.32(+3.20%)
May 16, 2016 41.38 41.38 41.38 41.38 204 -0.83(-1.95%)
May 13, 2016 42.30 42.30 42.20 42.20 1,255 +0.00(+0.00%)
May 12, 2016 42.38 42.38 42.20 42.20 2,410 +0.05(+0.12%)
May 11, 2016 42.15 42.15 41.89 42.15 1,117 -0.55(-1.29%)
May 10, 2016 42.68 42.70 41.32 42.70 1,807 +0.35(+0.83%)
May 09, 2016 42.44 42.44 42.35 42.35 1,602 -0.15(-0.35%)
May 06, 2016 42.35 42.90 42.15 42.50 1,900 -0.40(-0.93%)
May 05, 2016 42.93 42.93 42.11 42.90 708 +0.05(+0.12%)
May 04, 2016 42.23 42.85 42.23 42.85 1,200 +0.49(+1.16%)
May 03, 2016 42.28 42.40 42.28 42.36 2,000 -0.04(-0.09%)
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.