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

ETFMG Alternative Harvest ETF (NY: MJ )

4.310 -0.110 (-2.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 14.05 14.33 13.37 14.25 5,338,855 +0.56(+4.08%)
Nov 27, 2020 13.05 13.70 12.98 13.69 2,553,350 +0.77(+5.99%)
Nov 25, 2020 12.89 13.01 12.65 12.92 2,203,040 +0.01(+0.07%)
Nov 24, 2020 12.83 13.07 12.65 12.91 3,803,760 +0.70(+5.75%)
Nov 23, 2020 12.13 12.25 11.98 12.21 1,639,876 +0.18(+1.50%)
Nov 20, 2020 12.06 12.14 11.93 12.03 1,218,530 -0.04(-0.30%)
Nov 19, 2020 12.04 12.11 11.93 12.06 944,055 +0.02(+0.15%)
Nov 18, 2020 12.30 12.40 12.00 12.05 2,269,254 -0.15(-1.25%)
Nov 17, 2020 11.82 12.22 11.81 12.20 2,159,909 +0.32(+2.73%)
Nov 16, 2020 11.79 11.93 11.66 11.88 1,303,969 +0.11(+0.92%)
Nov 13, 2020 11.64 11.78 11.53 11.77 1,543,405 +0.24(+2.11%)
Nov 12, 2020 11.69 11.88 11.44 11.52 1,669,420 -0.27(-2.29%)
Nov 11, 2020 11.58 11.96 11.30 11.79 2,706,873 -0.01(-0.08%)
Nov 10, 2020 11.98 12.00 11.50 11.80 3,371,884 -0.67(-5.34%)
Nov 09, 2020 13.85 13.96 12.36 12.47 6,399,760 +0.17(+1.39%)
Nov 06, 2020 11.79 13.24 11.70 12.30 11,252,334 +1.06(+9.46%)
Nov 05, 2020 10.74 11.26 10.56 11.24 5,175,664 +1.07(+10.54%)
Nov 04, 2020 10.31 10.38 10.10 10.16 2,603,130 -0.32(-3.09%)
Nov 03, 2020 10.51 10.53 10.16 10.49 3,517,992 +0.20(+1.92%)
Nov 02, 2020 9.823 10.35 9.814 10.29 3,028,105 +0.64(+6.62%)
Oct 30, 2020 9.733 9.742 9.463 9.652 1,462,325 -0.20(-2.01%)
Oct 29, 2020 9.688 9.886 9.499 9.850 808,607 +0.14(+1.48%)
Oct 28, 2020 9.787 9.895 9.616 9.706 2,201,290 -0.23(-2.27%)
Oct 27, 2020 10.07 10.13 9.922 9.931 774,197 -0.05(-0.54%)
Oct 26, 2020 10.34 10.34 9.913 9.985 1,460,949 -0.37(-3.57%)
Oct 23, 2020 10.55 10.58 10.33 10.35 1,107,351 -0.12(-1.12%)
Oct 22, 2020 10.33 10.48 10.17 10.47 839,613 +0.18(+1.75%)
Oct 21, 2020 10.25 10.47 10.22 10.29 1,206,192 +0.08(+0.79%)
Oct 20, 2020 10.37 10.41 10.08 10.21 1,329,378 -0.16(-1.56%)
Oct 19, 2020 10.07 10.38 9.979 10.37 1,300,979 +0.38(+3.78%)
Oct 16, 2020 10.14 10.16 9.967 9.994 1,773,983 -0.10(-0.98%)
Oct 15, 2020 10.13 10.16 9.949 10.09 855,395 -0.25(-2.44%)
Oct 14, 2020 10.53 10.53 10.25 10.35 809,006 -0.12(-1.12%)
Oct 13, 2020 10.59 10.61 10.36 10.46 1,752,442 -0.23(-2.19%)
Oct 12, 2020 10.53 10.82 10.45 10.70 2,323,455 +0.28(+2.68%)
Oct 09, 2020 10.70 10.74 10.36 10.42 3,364,815 +0.03(+0.26%)
Oct 08, 2020 9.958 10.44 9.922 10.39 2,651,318 +0.53(+5.39%)
Oct 07, 2020 9.562 9.868 9.562 9.859 825,546 +0.38(+3.99%)
Oct 06, 2020 9.670 9.733 9.454 9.481 923,224 -0.27(-2.77%)
Oct 05, 2020 9.391 9.751 9.382 9.751 1,031,330 +0.42(+4.54%)
Oct 02, 2020 9.193 9.337 9.130 9.328 731,718 -0.03(-0.29%)
Oct 01, 2020 9.454 9.454 9.287 9.355 433,604 -0.02(-0.19%)
Sep 30, 2020 9.382 9.521 9.319 9.373 678,423 -0.02(-0.19%)
Sep 29, 2020 9.391 9.480 9.256 9.391 668,035 +0.04(+0.38%)
Sep 28, 2020 9.409 9.458 9.328 9.355 590,334 -0.03(-0.29%)
Sep 25, 2020 9.238 9.391 9.202 9.382 555,341 +0.05(+0.48%)
Sep 24, 2020 9.283 9.445 9.112 9.337 640,302 +0.00(+0.00%)
Sep 23, 2020 9.679 9.787 9.283 9.337 1,663,248 -0.63(-6.32%)
Sep 22, 2020 9.778 9.992 9.679 9.967 488,282 +0.22(+2.22%)
Sep 21, 2020 9.922 9.958 9.625 9.751 753,541 -0.32(-3.13%)
Sep 18, 2020 10.22 10.22 9.931 10.07 746,268 -0.10(-0.97%)
Sep 17, 2020 10.20 10.22 10.06 10.16 650,266 -0.13(-1.23%)
Sep 16, 2020 10.23 10.44 10.21 10.29 393,114 +0.06(+0.62%)
Sep 15, 2020 10.30 10.31 10.17 10.23 507,168 +0.05(+0.53%)
Sep 14, 2020 10.06 10.22 9.927 10.17 477,824 +0.20(+2.04%)
Sep 11, 2020 10.14 10.19 9.888 9.970 395,834 -0.15(-1.49%)
Sep 10, 2020 10.29 10.37 10.12 10.12 571,146 -0.12(-1.13%)
Sep 09, 2020 10.17 10.30 10.10 10.24 386,016 +0.21(+2.12%)
Sep 08, 2020 10.22 10.22 9.988 10.02 1,150,750 -0.71(-6.61%)
Sep 04, 2020 10.81 10.87 10.35 10.73 873,588 -0.08(-0.74%)
Sep 03, 2020 10.91 11.11 10.71 10.81 686,007 -0.19(-1.69%)
Sep 02, 2020 11.04 11.05 10.88 11.00 640,511 +0.02(+0.16%)
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.