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

(OP: PMETF )

5.015 +0.245 (+5.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 4.800 4.800 4.570 4.770 46,267 -0.05(-1.04%)
Apr 19, 2024 4.900 4.900 4.780 4.820 53,965 -0.17(-3.41%)
Apr 18, 2024 5.070 5.100 4.990 4.990 17,623 -0.23(-4.41%)
Apr 17, 2024 5.290 5.340 5.140 5.220 29,863 -0.10(-1.88%)
Apr 16, 2024 5.230 5.350 4.980 5.320 34,555 +0.11(+2.11%)
Apr 15, 2024 5.300 5.390 5.185 5.210 20,826 -0.09(-1.70%)
Apr 12, 2024 5.370 5.500 5.300 5.300 34,364 -0.29(-5.19%)
Apr 11, 2024 5.500 5.770 5.500 5.590 45,321 -0.09(-1.58%)
Apr 10, 2024 6.040 6.040 5.600 5.680 40,007 -0.26(-4.38%)
Apr 09, 2024 5.900 6.210 5.770 5.940 28,121 -0.20(-3.26%)
Apr 08, 2024 5.840 6.240 5.700 6.140 49,913 +0.32(+5.50%)
Apr 05, 2024 5.920 5.920 5.790 5.820 65,149 -0.11(-1.85%)
Apr 04, 2024 6.320 6.320 5.930 5.930 12,127 -0.14(-2.23%)
Apr 03, 2024 6.060 6.065 5.800 6.065 16,719 +0.05(+0.75%)
Apr 02, 2024 5.810 6.020 5.810 6.020 11,500 +0.10(+1.69%)
Apr 01, 2024 5.980 5.995 5.915 5.920 11,210 -0.26(-4.21%)
Mar 28, 2024 5.988 6.180 5.970 6.180 24,874 +0.13(+2.15%)
Mar 27, 2024 5.550 6.050 5.550 6.050 14,220 +0.36(+6.27%)
Mar 26, 2024 5.610 5.856 5.610 5.693 21,561 -0.31(-5.12%)
Mar 25, 2024 6.150 6.210 5.930 6.000 17,030 -0.14(-2.28%)
Mar 22, 2024 5.930 6.150 5.930 6.140 10,287 +0.03(+0.49%)
Mar 21, 2024 6.120 6.140 5.980 6.110 12,554 -0.13(-2.05%)
Mar 20, 2024 5.760 6.238 5.760 6.238 5,880 +0.15(+2.43%)
Mar 19, 2024 6.105 6.170 6.089 6.090 12,545 -0.31(-4.84%)
Mar 18, 2024 6.595 6.600 6.200 6.400 19,057 -0.21(-3.11%)
Mar 15, 2024 6.632 6.632 6.370 6.605 55,455 +0.01(+0.15%)
Mar 14, 2024 6.250 6.610 6.165 6.595 55,381 +0.34(+5.36%)
Mar 13, 2024 6.300 6.420 6.260 6.260 37,390 -0.07(-1.11%)
Mar 12, 2024 5.974 6.350 5.974 6.330 72,280 +0.35(+5.85%)
Mar 11, 2024 5.880 5.980 5.880 5.980 48,578 +0.14(+2.31%)
Mar 08, 2024 6.050 6.080 5.630 5.845 23,893 -0.10(-1.68%)
Mar 07, 2024 5.560 6.120 5.560 5.945 13,564 +0.07(+1.16%)
Mar 06, 2024 5.627 5.900 5.340 5.877 6,599 +0.24(+4.20%)
Mar 05, 2024 5.800 5.881 5.612 5.640 25,514 -0.26(-4.41%)
Mar 04, 2024 6.290 6.290 5.800 5.900 48,396 -0.57(-8.81%)
Mar 01, 2024 6.330 6.470 6.300 6.470 66,908 +0.11(+1.67%)
Feb 29, 2024 5.800 6.440 5.800 6.364 73,414 +0.64(+11.25%)
Feb 28, 2024 5.400 5.890 5.400 5.720 43,647 +0.35(+6.52%)
Feb 27, 2024 5.000 5.370 5.000 5.370 70,025 +0.47(+9.59%)
Feb 26, 2024 5.000 5.000 4.810 4.900 67,339 -0.05(-1.03%)
Feb 23, 2024 4.945 5.050 4.870 4.951 58,685 -0.18(-3.49%)
Feb 22, 2024 5.250 5.250 5.110 5.130 29,891 -0.13(-2.42%)
Feb 21, 2024 5.370 5.370 5.180 5.257 33,201 -0.05(-1.00%)
Feb 20, 2024 5.500 5.660 5.280 5.310 44,416 -0.34(-6.08%)
Feb 16, 2024 5.400 5.690 5.390 5.654 100,830 +0.47(+9.15%)
Feb 15, 2024 5.295 5.295 5.090 5.180 108,855 +0.02(+0.39%)
Feb 14, 2024 4.730 5.160 4.510 5.160 88,607 +0.35(+7.32%)
Feb 13, 2024 4.902 5.180 4.770 4.808 58,682 -0.38(-7.36%)
Feb 12, 2024 5.566 5.566 5.160 5.190 27,278 -0.33(-6.06%)
Feb 09, 2024 5.300 5.570 4.970 5.525 58,963 +0.63(+12.87%)
Feb 08, 2024 4.570 5.000 4.570 4.895 34,071 +0.14(+3.05%)
Feb 07, 2024 4.824 4.910 4.683 4.750 23,430 +0.36(+8.20%)
Feb 06, 2024 4.210 4.420 4.210 4.390 64,473 +0.02(+0.50%)
Feb 05, 2024 4.660 4.660 4.280 4.368 125,790 -0.44(-9.07%)
Feb 02, 2024 4.760 4.860 4.730 4.803 23,411 -0.04(-0.75%)
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.