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 )

4.040 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2017 22.43 22.43 22.43 22.43 1,608 +0.11(+0.49%)
Mar 30, 2017 22.32 22.32 22.32 22.32 383 +0.20(+0.89%)
Mar 29, 2017 22.12 22.12 22.12 22.12 255 -0.10(-0.45%)
Mar 28, 2017 22.21 22.27 22.17 22.22 3,544 +0.06(+0.29%)
Mar 27, 2017 22.11 22.21 22.11 22.16 3,869 +0.42(+1.93%)
Mar 22, 2017 21.74 35 -0.44(-2.00%)
Mar 21, 2017 22.40 22.40 21.90 22.18 1,520 -0.27(-1.22%)
Mar 20, 2017 22.43 22.49 22.33 22.46 3,427 +0.22(+0.98%)
Mar 17, 2017 22.20 22.24 22.20 22.24 7,465 -0.06(-0.25%)
Mar 16, 2017 22.23 22.30 22.23 22.30 713 +0.20(+0.89%)
Mar 15, 2017 21.69 22.10 21.69 22.10 730 +0.36(+1.66%)
Mar 14, 2017 21.66 21.74 21.66 21.74 486 -0.05(-0.24%)
Mar 13, 2017 21.85 21.85 21.79 21.79 501 -0.06(-0.26%)
Mar 10, 2017 21.77 21.85 21.77 21.85 1,716 +0.64(+3.02%)
Mar 09, 2017 21.21 21.21 21.21 21.21 1,310 -0.65(-2.96%)
Mar 08, 2017 21.86 21.86 21.86 21.86 432 -0.14(-0.62%)
Mar 07, 2017 21.74 22.08 21.74 21.99 729 +0.27(+1.24%)
Mar 06, 2017 21.98 22.01 21.72 21.72 3,219 -0.02(-0.07%)
Mar 03, 2017 21.81 21.83 21.71 21.74 2,995 -0.12(-0.53%)
Mar 01, 2017 21.86 146 +0.32(+1.49%)
Feb 28, 2017 21.61 21.61 21.54 21.54 981 -0.20(-0.90%)
Feb 27, 2017 21.79 21.79 21.72 21.73 2,584 -0.19(-0.86%)
Feb 23, 2017 21.92 268 +0.04(+0.18%)
Feb 22, 2017 22.01 22.01 21.87 21.88 1,649 -0.09(-0.43%)
Feb 21, 2017 21.42 21.97 21.42 21.97 1,012 +0.58(+2.71%)
Feb 17, 2017 21.39 21.39 21.39 0 -0.15(-0.71%)
Feb 16, 2017 21.55 21.55 21.55 21.55 193 -0.14(-0.67%)
Feb 15, 2017 21.59 21.69 21.57 21.69 1,583 +0.17(+0.80%)
Feb 14, 2017 21.46 21.52 21.26 21.52 2,109 +0.02(+0.11%)
Feb 13, 2017 21.20 21.50 21.20 21.50 6,543 +0.09(+0.44%)
Feb 10, 2017 21.37 21.43 21.37 21.40 1,339 +0.18(+0.86%)
Feb 09, 2017 21.19 21.22 21.19 21.22 562 +0.21(+0.99%)
Feb 08, 2017 20.94 21.01 20.94 21.01 1,363 +0.04(+0.19%)
Feb 07, 2017 20.93 20.97 20.66 20.97 2,366 -0.05(-0.22%)
Feb 06, 2017 21.09 21.09 20.79 21.02 3,482 -0.07(-0.33%)
Feb 03, 2017 20.99 21.09 20.94 21.09 749 +0.34(+1.65%)
Feb 02, 2017 20.50 20.75 20.46 20.75 3,322 +0.27(+1.31%)
Feb 01, 2017 20.09 20.48 20.09 20.48 2,112 +0.23(+1.16%)
Jan 31, 2017 20.31 20.32 20.24 20.25 3,385 +0.02(+0.12%)
Jan 30, 2017 20.33 20.33 20.22 20.22 1,256 -0.01(-0.04%)
Jan 27, 2017 20.30 20.34 20.21 20.23 6,373 +0.10(+0.50%)
Jan 26, 2017 20.18 20.18 20.13 20.13 1,165 -0.25(-1.23%)
Jan 25, 2017 20.21 20.38 20.15 20.38 1,407 +0.21(+1.05%)
Jan 24, 2017 20.09 20.17 20.09 20.17 376 +0.07(+0.35%)
Jan 23, 2017 19.79 20.11 19.72 20.10 14,622 +0.47(+2.38%)
Jan 20, 2017 19.47 19.64 19.47 19.63 696 +0.37(+1.90%)
Jan 19, 2017 19.12 19.40 19.12 19.26 1,512 -0.15(-0.76%)
Jan 18, 2017 19.57 19.58 19.18 19.41 3,353 -0.23(-1.19%)
Jan 17, 2017 19.66 19.70 19.64 19.64 4,623 +0.08(+0.39%)
Jan 13, 2017 19.57 19.57 19.57 0 +0.07(+0.37%)
Jan 12, 2017 19.12 19.50 19.12 19.50 3,591 +0.33(+1.70%)
Jan 11, 2017 19.16 19.17 19.14 19.17 1,246 -0.12(-0.60%)
Jan 10, 2017 19.28 19.28 19.28 19.28 320 -0.19(-0.97%)
Jan 06, 2017 19.47 32 +0.04(+0.20%)
Jan 05, 2017 19.57 19.57 19.33 19.43 1,884 +0.12(+0.65%)
Jan 04, 2017 19.36 19.50 19.28 19.31 5,176 +0.12(+0.62%)
Jan 03, 2017 19.11 19.24 19.11 19.19 1,658 +0.33(+1.73%)
Dec 30, 2016 18.87 18.87 18.87 0 -0.21(-1.12%)
Dec 29, 2016 19.20 19.37 19.08 19.08 14,276 -0.19(-1.00%)
Dec 28, 2016 19.27 19.27 19.27 19.27 256 +0.30(+1.56%)
Dec 22, 2016 18.98 61 +0.03(+0.18%)
Dec 21, 2016 18.94 18.94 18.94 18.94 1,107 +0.08(+0.44%)
Dec 20, 2016 19.09 19.09 18.86 18.86 2,821 -0.07(-0.37%)
Dec 19, 2016 19.04 19.04 18.90 18.93 5,267 -0.16(-0.84%)
Dec 16, 2016 19.11 19.12 19.09 19.09 3,954 -0.46(-2.34%)
Dec 12, 2016 19.54 1 +0.05(+0.24%)
Dec 09, 2016 19.49 19.50 19.49 19.50 610 +0.05(+0.28%)
Dec 08, 2016 19.30 19.44 19.30 19.44 1,144 +0.13(+0.65%)
Dec 07, 2016 19.34 19.34 19.32 19.32 1,723 +0.34(+1.79%)
Dec 06, 2016 19.00 19.00 18.98 18.98 1,090 +0.03(+0.17%)
Dec 05, 2016 18.93 18.94 18.25 18.94 915 +0.19(+1.00%)
Dec 01, 2016 18.75 14 -0.53(-2.77%)
Nov 30, 2016 19.15 19.29 19.15 19.29 721 +0.16(+0.86%)
Nov 28, 2016 19.12 7 -0.05(-0.24%)
Nov 22, 2016 19.17 58 -0.07(-0.34%)
Nov 21, 2016 19.26 19.26 19.24 19.24 1,878 +0.16(+0.81%)
Nov 18, 2016 19.08 19.08 19.08 19.08 655 -0.23(-1.17%)
Nov 17, 2016 19.31 19.31 19.31 19.31 441 -0.16(-0.84%)
Nov 15, 2016 19.47 1 +0.55(+2.90%)
Nov 14, 2016 18.84 18.92 18.71 18.92 4,635 +0.02(+0.12%)
Nov 11, 2016 18.86 19.10 18.76 18.90 3,649 -0.85(-4.30%)
Nov 10, 2016 19.99 19.99 19.74 19.75 2,043 -1.44(-6.79%)
Nov 09, 2016 20.82 21.19 20.82 21.19 2,696 -0.78(-3.57%)
Nov 08, 2016 21.78 21.97 21.78 21.97 1,082 +0.75(+3.52%)
Nov 04, 2016 21.22 8 +0.08(+0.37%)
Nov 03, 2016 21.15 21.15 21.15 21.15 798 +0.09(+0.41%)
Nov 02, 2016 21.11 21.11 21.06 21.06 1,960 -1.00(-4.52%)
Oct 31, 2016 22.06 22.06 22.06 0 -0.11(-0.50%)
Oct 27, 2016 22.17 2 -0.11(-0.50%)
Oct 26, 2016 22.42 22.42 22.21 22.28 3,475 -0.32(-1.42%)
Oct 25, 2016 22.56 22.60 22.56 22.60 985 +0.31(+1.41%)
Oct 21, 2016 22.24 22.29 22.24 22.29 43 +0.00(+0.00%)
Oct 20, 2016 22.29 22.29 22.28 22.29 3,499 +0.04(+0.18%)
Oct 19, 2016 22.12 22.24 22.12 22.24 1,772 +0.24(+1.07%)
Oct 18, 2016 21.82 22.01 21.82 22.01 3,025 +0.62(+2.91%)
Oct 12, 2016 21.39 21.39 21.39 21.39 2 -0.16(-0.76%)
Oct 11, 2016 21.55 21.55 21.55 21.55 1,112 -0.04(-0.17%)
Oct 10, 2016 21.47 21.59 21.47 21.59 2,592 +0.26(+1.24%)
Oct 07, 2016 21.32 21.32 21.32 21.32 309 -0.07(-0.33%)
Oct 06, 2016 21.39 21.39 21.39 21.39 541 -0.04(-0.19%)
Oct 03, 2016 21.41 21.43 21.41 21.43 2 +0.36(+1.70%)
Sep 30, 2016 21.07 21.07 21.07 21.07 181 -0.18(-0.83%)
Sep 29, 2016 21.25 21.25 21.25 21.25 1 +0.00(+0.00%)
Sep 28, 2016 21.06 21.25 21.06 21.25 462 +0.31(+1.49%)
Sep 27, 2016 20.94 20.94 20.94 20.94 1 +0.00(+0.00%)
Sep 23, 2016 21.06 20.94 20.94 20.94 1,152 -0.20(-0.95%)
Sep 22, 2016 21.14 21.14 21.14 21.14 448 +0.70(+3.41%)
Sep 16, 2016 20.49 20.49 20.41 20.44 80 +0.10(+0.47%)
Sep 15, 2016 20.35 20.35 20.35 20.35 508 -0.75(-3.55%)
Sep 12, 2016 21.10 21.10 21.10 21.10 721 -0.66(-3.03%)
Sep 08, 2016 21.76 21.76 21.76 21.76 1 +0.12(+0.58%)
Sep 02, 2016 21.63 21.63 21.62 21.63 1 +0.49(+2.29%)
Sep 01, 2016 21.15 21.15 21.15 21.15 144 -0.41(-1.92%)
Aug 25, 2016 21.56 21.56 21.56 21.56 83 -0.11(-0.49%)
Aug 23, 2016 21.70 21.70 21.67 21.67 4 +0.07(+0.32%)
Aug 19, 2016 21.60 21.60 21.60 21.60 2 -0.09(-0.43%)
Aug 18, 2016 21.69 21.69 21.69 21.69 179 -0.31(-1.40%)
Aug 16, 2016 22.08 22.08 22.00 22.00 112 -0.20(-0.90%)
Aug 15, 2016 22.21 22.21 22.20 22.20 1,083 -0.01(-0.06%)
Aug 09, 2016 22.17 22.21 22.21 22.21 3,468 +0.21(+0.98%)
Aug 08, 2016 22.07 22.07 22.00 22.00 2,650 -0.03(-0.13%)
Aug 05, 2016 22.03 22.03 22.03 22.03 7,803 +0.33(+1.51%)
Aug 04, 2016 21.70 21.70 21.70 21.70 289 +0.16(+0.76%)
Aug 03, 2016 21.54 21.54 21.54 21.54 777 +0.20(+0.94%)
Aug 02, 2016 21.34 21.34 21.28 21.34 1,998 -0.26(-1.19%)
Jul 29, 2016 21.59 21.59 21.59 21.59 8 +0.42(+1.97%)
Jul 28, 2016 21.20 21.20 21.19 21.17 852 -0.03(-0.14%)
Jul 27, 2016 21.25 21.25 21.20 21.20 2,023 -0.19(-0.87%)
Jul 26, 2016 21.44 21.44 21.34 21.39 3,479 -0.10(-0.48%)
Jul 22, 2016 21.49 21.49 21.49 21.49 114 +0.04(+0.19%)
Jul 21, 2016 21.45 21.45 21.45 21.45 2,273 +0.27(+1.27%)
Jul 19, 2016 21.18 21.18 21.18 21.18 15 +0.11(+0.52%)
Jul 18, 2016 20.96 21.07 20.96 21.07 6,412 +0.88(+4.33%)
Jul 11, 2016 20.37 20.37 20.20 20.20 1 +0.64(+3.25%)
Jul 07, 2016 19.56 19.56 19.56 19.56 579 -0.85(-4.18%)
Jul 01, 2016 20.55 20.55 20.42 20.42 121 +0.25(+1.26%)
Jun 30, 2016 20.16 20.16 20.16 20.16 289 +0.50(+2.53%)
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.