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 )

4.170 +0.130 (+3.22%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 9, 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 30, 2022 4.349 4.452 4.292 4.302 677,291 -0.07(-1.50%)
Sep 29, 2022 4.545 4.545 4.349 4.367 625,646 -0.25(-5.48%)
Sep 28, 2022 4.395 4.630 4.391 4.620 829,593 +0.20(+4.45%)
Sep 27, 2022 4.405 4.508 4.330 4.424 1,000,063 +0.09(+2.16%)
Sep 26, 2022 4.499 4.620 4.320 4.330 1,256,667 -0.11(-2.53%)
Sep 23, 2022 4.508 4.508 4.391 4.442 1,179,768 -0.12(-2.67%)
Sep 22, 2022 4.808 4.845 4.555 4.564 1,087,111 -0.27(-5.62%)
Sep 21, 2022 4.930 4.948 4.770 4.836 838,476 -0.02(-0.39%)
Sep 20, 2022 4.976 5.022 4.855 4.855 932,686 -0.20(-4.04%)
Sep 19, 2022 4.910 5.059 4.883 5.059 847,219 +0.08(+1.68%)
Sep 16, 2022 5.041 5.050 4.976 4.976 827,226 -0.17(-3.25%)
Sep 15, 2022 5.162 5.301 5.134 5.143 457,337 -0.05(-0.90%)
Sep 14, 2022 5.106 5.199 5.041 5.189 582,331 +0.08(+1.64%)
Sep 13, 2022 5.301 5.310 5.096 5.106 761,343 -0.33(-6.15%)
Sep 12, 2022 5.431 5.520 5.361 5.441 523,521 +0.02(+0.34%)
Sep 09, 2022 5.292 5.468 5.282 5.422 1,499,029 +0.19(+3.55%)
Sep 08, 2022 5.096 5.245 5.087 5.236 948,503 +0.06(+1.08%)
Sep 07, 2022 5.078 5.180 5.031 5.180 1,194,102 +0.11(+2.20%)
Sep 06, 2022 5.255 5.320 5.069 5.069 1,316,730 -0.20(-3.71%)
Sep 02, 2022 5.375 5.385 5.217 5.264 822,377 -0.02(-0.35%)
Sep 01, 2022 5.431 5.441 5.208 5.282 1,186,876 -0.19(-3.40%)
Aug 31, 2022 5.496 5.520 5.403 5.468 636,902 +0.04(+0.68%)
Aug 30, 2022 5.710 5.729 5.394 5.431 4,867,958 -0.27(-4.73%)
Aug 29, 2022 5.515 5.761 5.506 5.701 2,697,586 +0.07(+1.32%)
Aug 26, 2022 5.896 5.896 5.608 5.627 3,510,461 -0.30(-5.02%)
Aug 25, 2022 5.589 5.924 5.589 5.924 4,333,133 +0.35(+6.34%)
Aug 24, 2022 5.338 5.575 5.310 5.571 1,903,940 +0.26(+4.90%)
Aug 23, 2022 5.375 5.450 5.301 5.310 1,470,907 -0.01(-0.17%)
Aug 22, 2022 5.496 5.552 5.320 5.320 2,258,278 -0.28(-4.98%)
Aug 19, 2022 5.720 5.720 5.599 5.599 3,873,473 -0.19(-3.22%)
Aug 18, 2022 5.952 5.952 5.766 5.785 1,117,124 -0.18(-2.96%)
Aug 17, 2022 6.045 6.175 5.933 5.961 2,722,996 -0.17(-2.73%)
Aug 16, 2022 6.203 6.222 5.989 6.129 3,086,180 +0.02(+0.30%)
Aug 15, 2022 5.906 6.143 5.831 6.110 2,771,834 +0.22(+3.79%)
Aug 12, 2022 5.766 5.906 5.725 5.887 782,073 +0.17(+2.93%)
Aug 11, 2022 5.831 5.980 5.720 5.720 944,503 -0.08(-1.44%)
Aug 10, 2022 5.720 5.813 5.561 5.803 1,233,701 +0.22(+4.00%)
Aug 09, 2022 5.887 5.887 5.580 5.580 1,206,038 -0.36(-6.10%)
Aug 08, 2022 5.654 5.989 5.654 5.943 1,718,987 +0.30(+5.27%)
Aug 05, 2022 5.552 5.701 5.487 5.645 885,414 -0.02(-0.33%)
Aug 04, 2022 5.654 5.753 5.599 5.664 871,524 +0.00(+0.00%)
Aug 03, 2022 5.682 5.715 5.599 5.664 693,742 -0.02(-0.33%)
Aug 02, 2022 5.403 5.710 5.403 5.682 1,635,645 +0.23(+4.27%)
Aug 01, 2022 5.506 5.506 5.385 5.450 631,512 -0.06(-1.01%)
Jul 29, 2022 5.413 5.506 5.352 5.506 1,132,154 +0.01(+0.17%)
Jul 28, 2022 5.375 5.496 5.301 5.496 1,300,802 +0.12(+2.25%)
Jul 27, 2022 5.375 5.385 5.241 5.375 1,327,970 +0.07(+1.40%)
Jul 26, 2022 5.422 5.450 5.292 5.301 757,681 -0.22(-4.04%)
Jul 25, 2022 5.580 5.636 5.450 5.524 851,864 -0.03(-0.50%)
Jul 22, 2022 5.775 5.794 5.535 5.552 1,615,959 -0.24(-4.17%)
Jul 21, 2022 5.915 5.924 5.729 5.794 1,933,533 -0.10(-1.73%)
Jul 20, 2022 5.552 5.943 5.552 5.896 3,553,762 +0.34(+6.20%)
Jul 19, 2022 5.534 5.599 5.404 5.552 1,253,947 +0.11(+2.05%)
Jul 18, 2022 5.403 5.603 5.371 5.441 1,488,938 +0.14(+2.63%)
Jul 15, 2022 5.552 5.552 5.292 5.301 1,191,876 -0.18(-3.23%)
Jul 14, 2022 5.227 5.496 5.134 5.478 2,267,404 +0.16(+2.97%)
Jul 13, 2022 5.292 5.375 5.254 5.320 539,753 -0.03(-0.52%)
Jul 12, 2022 5.320 5.403 5.310 5.348 605,409 +0.05(+0.88%)
Jul 11, 2022 5.496 5.557 5.301 5.301 986,527 -0.28(-5.00%)
Jul 08, 2022 5.608 5.687 5.534 5.580 728,391 -0.10(-1.80%)
Jul 07, 2022 5.599 5.682 5.543 5.682 630,907 +0.09(+1.66%)
Jul 06, 2022 5.543 5.631 5.487 5.589 789,358 +0.04(+0.67%)
Jul 05, 2022 5.394 5.571 5.287 5.552 1,074,630 +0.09(+1.70%)
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.