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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.23 -0.19 (-1.32%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 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 (%)
Oct 31, 2019 8.635 8.638 8.576 8.625 1,100,862 -0.05(-0.56%)
Oct 30, 2019 8.728 8.738 8.646 8.673 1,017,484 -0.07(-0.74%)
Oct 29, 2019 8.684 8.766 8.684 8.738 1,450,851 -0.01(-0.06%)
Oct 28, 2019 8.782 8.790 8.717 8.744 1,194,693 -0.03(-0.37%)
Oct 25, 2019 8.744 8.776 8.700 8.776 605,616 +0.04(+0.50%)
Oct 24, 2019 8.700 8.753 8.700 8.733 6,972,527 +0.05(+0.56%)
Oct 23, 2019 8.570 8.698 8.570 8.684 968,001 +0.10(+1.14%)
Oct 22, 2019 8.603 8.641 8.570 8.587 2,694,079 +0.00(+0.00%)
Oct 21, 2019 8.543 8.587 8.538 8.587 658,980 -0.01(-0.06%)
Oct 18, 2019 8.597 8.625 8.576 8.592 811,728 +0.00(+0.00%)
Oct 17, 2019 8.549 8.603 8.538 8.592 1,557,624 +0.04(+0.44%)
Oct 16, 2019 8.521 8.590 8.521 8.554 837,728 +0.01(+0.13%)
Oct 15, 2019 8.554 8.589 8.521 8.543 687,207 -0.02(-0.25%)
Oct 14, 2019 8.554 8.573 8.527 8.565 867,990 -0.05(-0.63%)
Oct 11, 2019 8.543 8.627 8.543 8.619 971,198 +0.10(+1.15%)
Oct 10, 2019 8.500 8.525 8.481 8.521 935,248 +0.05(+0.64%)
Oct 09, 2019 8.527 8.532 8.462 8.467 734,113 +0.03(+0.39%)
Oct 08, 2019 8.391 8.473 8.391 8.435 1,039,277 -0.01(-0.13%)
Oct 07, 2019 8.446 8.498 8.430 8.446 1,495,248 +0.00(+0.00%)
Oct 04, 2019 8.424 8.467 8.408 8.446 7,551,304 +0.05(+0.58%)
Oct 03, 2019 8.321 8.408 8.299 8.397 1,127,710 +0.00(+0.00%)
Oct 02, 2019 8.446 8.451 8.359 8.397 1,034,180 -0.07(-0.77%)
Oct 01, 2019 8.467 8.491 8.435 8.462 839,706 -0.01(-0.13%)
Sep 30, 2019 8.489 8.538 8.446 8.473 706,345 -0.10(-1.14%)
Sep 27, 2019 8.516 8.586 8.505 8.570 820,577 -0.02(-0.19%)
Sep 26, 2019 8.565 8.603 8.521 8.587 420,347 -0.01(-0.06%)
Sep 25, 2019 8.554 8.597 8.538 8.592 669,367 -0.03(-0.38%)
Sep 24, 2019 8.700 8.722 8.622 8.625 714,169 -0.11(-1.24%)
Sep 23, 2019 8.706 8.749 8.700 8.733 1,424,009 +0.03(+0.37%)
Sep 20, 2019 8.717 8.738 8.668 8.700 569,113 -0.02(-0.25%)
Sep 19, 2019 8.711 8.744 8.695 8.722 484,384 +0.05(+0.63%)
Sep 18, 2019 8.684 8.720 8.641 8.668 5,732,268 -0.04(-0.44%)
Sep 17, 2019 8.879 8.901 8.679 8.706 1,567,662 -0.18(-2.01%)
Sep 16, 2019 8.809 8.972 8.809 8.885 3,393,351 +0.37(+4.33%)
Sep 13, 2019 8.549 8.549 8.505 8.516 3,522,344 +0.00(+0.00%)
Sep 12, 2019 8.429 8.527 8.429 8.516 728,990 -0.03(-0.38%)
Sep 11, 2019 8.641 8.652 8.511 8.549 1,365,641 -0.07(-0.76%)
Sep 10, 2019 8.603 8.668 8.597 8.614 644,862 +0.03(+0.32%)
Sep 09, 2019 8.549 8.612 8.549 8.587 1,031,424 +0.08(+0.96%)
Sep 06, 2019 8.429 8.546 8.424 8.505 10,162,736 +0.00(+0.00%)
Sep 05, 2019 8.538 8.587 8.489 8.505 1,953,673 -0.01(-0.13%)
Sep 04, 2019 8.418 8.538 8.418 8.516 1,575,811 +0.20(+2.41%)
Sep 03, 2019 8.272 8.332 8.261 8.315 814,054 -0.06(-0.71%)
Aug 30, 2019 8.473 8.478 8.353 8.375 1,663,831 -0.12(-1.47%)
Aug 29, 2019 8.483 8.513 8.456 8.500 1,738,252 +0.01(+0.13%)
Aug 28, 2019 8.456 8.505 8.448 8.489 2,186,117 +0.09(+1.10%)
Aug 27, 2019 8.359 8.402 8.342 8.397 1,168,815 +0.06(+0.72%)
Aug 26, 2019 8.413 8.429 8.321 8.337 1,451,305 -0.01(-0.06%)
Aug 23, 2019 8.337 8.408 8.310 8.342 750,337 -0.07(-0.77%)
Aug 22, 2019 8.451 8.462 8.397 8.408 724,565 -0.04(-0.45%)
Aug 21, 2019 8.489 8.503 8.436 8.446 987,108 +0.03(+0.39%)
Aug 20, 2019 8.413 8.435 8.359 8.413 1,278,965 +0.00(+0.00%)
Aug 19, 2019 8.402 8.422 8.378 8.413 706,968 +0.03(+0.39%)
Aug 16, 2019 8.370 8.408 8.364 8.380 2,682,778 +0.01(+0.13%)
Aug 15, 2019 8.375 8.413 8.348 8.370 1,399,590 -0.05(-0.64%)
Aug 14, 2019 8.456 8.473 8.370 8.424 1,864,834 -0.14(-1.65%)
Aug 13, 2019 8.348 8.587 8.310 8.565 1,405,412 +0.20(+2.33%)
Aug 12, 2019 8.462 8.462 8.370 8.370 1,063,439 -0.07(-0.87%)
Aug 09, 2019 8.451 8.489 8.440 8.443 1,287,556 +0.05(+0.61%)
Aug 08, 2019 8.326 8.402 8.315 8.391 7,582,096 +0.05(+0.65%)
Aug 07, 2019 8.359 8.359 8.256 8.337 11,963,595 -0.10(-1.22%)
Aug 06, 2019 8.516 8.516 8.424 8.440 5,528,366 -0.06(-0.70%)
Aug 05, 2019 8.494 8.538 8.473 8.500 2,274,882 -0.07(-0.82%)
Aug 02, 2019 8.619 8.646 8.562 8.570 2,639,269 +0.02(+0.19%)
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.