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 )

5.287 +0.277 (+5.53%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Jan 31, 2024 5.260 5.290 5.210 5.210 15,546 -0.14(-2.62%)
Jan 30, 2024 5.230 5.350 5.230 5.350 14,650 +0.13(+2.49%)
Jan 29, 2024 5.000 5.250 5.000 5.220 31,498 -0.30(-5.38%)
Jan 26, 2024 5.680 5.680 5.480 5.517 29,079 -0.33(-5.69%)
Jan 25, 2024 5.280 5.930 5.280 5.850 69,945 +0.74(+14.48%)
Jan 24, 2024 4.610 5.160 4.610 5.110 17,404 +0.49(+10.61%)
Jan 23, 2024 4.755 4.809 4.620 4.620 41,310 -0.16(-3.35%)
Jan 22, 2024 5.000 5.000 4.620 4.780 72,528 -0.21(-4.21%)
Jan 19, 2024 5.000 5.020 4.960 4.990 37,128 +0.03(+0.60%)
Jan 18, 2024 5.000 5.100 4.900 4.960 69,868 -0.27(-5.16%)
Jan 17, 2024 5.500 5.700 5.220 5.230 105,789 -0.53(-9.20%)
Jan 16, 2024 6.010 6.000 5.690 5.760 32,030 -0.32(-5.26%)
Jan 12, 2024 6.100 6.260 6.000 6.080 40,997 +0.06(+1.00%)
Jan 11, 2024 6.350 6.480 5.980 6.020 90,054 -0.48(-7.38%)
Jan 10, 2024 6.270 6.648 6.270 6.500 23,085 -0.18(-2.69%)
Jan 09, 2024 7.100 7.100 6.630 6.680 24,361 -0.18(-2.57%)
Jan 08, 2024 6.918 7.160 6.810 6.856 13,423 -0.24(-3.44%)
Jan 05, 2024 7.020 7.214 7.020 7.100 30,564 -0.30(-4.05%)
Jan 04, 2024 7.305 7.420 7.220 7.400 29,298 -0.02(-0.27%)
Jan 03, 2024 7.186 7.420 7.140 7.420 11,788 -0.07(-0.93%)
Jan 02, 2024 7.500 7.520 7.388 7.490 33,735 -0.03(-0.40%)
Dec 29, 2023 7.600 7.600 7.490 7.520 17,499 -0.01(-0.13%)
Dec 28, 2023 7.500 7.550 7.410 7.530 24,962 +0.03(+0.40%)
Dec 27, 2023 7.200 7.570 7.200 7.500 15,067 +0.21(+2.88%)
Dec 26, 2023 7.200 7.380 7.200 7.290 6,859 -0.06(-0.78%)
Dec 22, 2023 7.300 7.350 7.295 7.347 19,459 +0.03(+0.37%)
Dec 21, 2023 7.226 7.320 7.205 7.320 8,122 +0.07(+0.97%)
Dec 20, 2023 7.250 7.480 7.200 7.250 15,260 -0.23(-3.07%)
Dec 19, 2023 7.520 7.620 7.475 7.480 22,462 -0.05(-0.66%)
Dec 18, 2023 7.680 7.753 7.500 7.530 41,721 +0.01(+0.13%)
Dec 15, 2023 7.250 7.760 7.250 7.520 31,410 +0.49(+6.97%)
Dec 14, 2023 6.945 7.060 6.945 7.030 37,737 +0.25(+3.69%)
Dec 13, 2023 6.960 6.960 6.575 6.780 15,526 +0.07(+0.97%)
Dec 12, 2023 6.939 6.970 6.715 6.715 10,463 -0.27(-3.85%)
Dec 11, 2023 6.965 7.000 6.780 6.984 14,489 -0.25(-3.40%)
Dec 08, 2023 6.950 7.250 6.950 7.230 14,770 +0.32(+4.63%)
Dec 07, 2023 6.827 6.950 6.700 6.910 16,030 +0.16(+2.37%)
Dec 06, 2023 6.200 6.760 6.200 6.750 24,091 +0.23(+3.59%)
Dec 05, 2023 6.830 6.900 6.495 6.516 21,689 -0.51(-7.25%)
Dec 04, 2023 7.140 7.370 6.940 7.025 13,377 -0.15(-2.16%)
Dec 01, 2023 7.040 7.215 7.040 7.180 22,895 +0.08(+1.13%)
Nov 30, 2023 6.600 7.100 6.600 7.100 17,845 +0.19(+2.82%)
Nov 29, 2023 6.510 6.960 6.510 6.905 9,565 +0.11(+1.54%)
Nov 28, 2023 6.500 6.870 6.500 6.800 9,276 +0.05(+0.74%)
Nov 27, 2023 6.720 6.890 6.720 6.750 19,134 -0.28(-3.98%)
Nov 24, 2023 7.300 7.300 6.950 7.030 26,625 -0.02(-0.28%)
Nov 22, 2023 6.950 7.110 6.950 7.050 22,512 +0.33(+4.91%)
Nov 21, 2023 6.950 6.950 6.530 6.720 18,764 +0.20(+3.07%)
Nov 20, 2023 6.630 6.705 6.460 6.520 23,498 -0.22(-3.26%)
Nov 17, 2023 6.625 6.740 6.600 6.740 14,065 +0.31(+4.82%)
Nov 16, 2023 6.780 6.800 6.420 6.430 56,641 -0.56(-8.01%)
Nov 15, 2023 6.880 7.030 6.880 6.990 26,907 +0.19(+2.79%)
Nov 14, 2023 6.680 6.859 6.650 6.800 25,387 +0.07(+1.04%)
Nov 13, 2023 6.500 6.950 6.500 6.730 23,311 -0.10(-1.54%)
Nov 10, 2023 6.520 6.860 6.520 6.835 8,240 -0.17(-2.40%)
Nov 09, 2023 7.200 7.290 6.984 7.003 12,803 -0.15(-2.06%)
Nov 08, 2023 6.760 7.150 6.760 7.150 69,171 +0.09(+1.27%)
Nov 07, 2023 6.879 7.120 6.865 7.060 10,578 -0.15(-2.08%)
Nov 06, 2023 7.400 7.400 7.185 7.210 22,685 -0.12(-1.64%)
Nov 03, 2023 7.410 7.410 7.288 7.330 30,245 +0.19(+2.66%)
Nov 02, 2023 7.240 7.240 7.040 7.140 11,855 +0.31(+4.48%)
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.