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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

14.32 +0.13 (+0.92%)
Official Closing Price Updated: 4:15 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 (%)
Feb 28, 2020 7.784 7.809 7.685 7.784 6,892,406 -0.15(-1.87%)
Feb 27, 2020 7.910 7.971 7.850 7.932 4,498,507 -0.13(-1.57%)
Feb 26, 2020 8.119 8.180 8.037 8.059 1,436,594 -0.08(-1.01%)
Feb 25, 2020 8.273 8.295 8.141 8.141 1,868,683 -0.17(-1.99%)
Feb 24, 2020 8.268 8.312 8.213 8.306 1,430,422 -0.15(-1.72%)
Feb 21, 2020 8.471 8.475 8.433 8.452 669,898 -0.05(-0.61%)
Feb 20, 2020 8.521 8.576 8.499 8.504 829,768 -0.03(-0.32%)
Feb 19, 2020 8.482 8.543 8.460 8.532 814,950 +0.08(+0.98%)
Feb 18, 2020 8.383 8.466 8.383 8.449 1,160,201 +0.04(+0.46%)
Feb 14, 2020 8.433 8.433 8.378 8.411 2,114,042 -0.01(-0.13%)
Feb 13, 2020 8.405 8.438 8.381 8.422 1,468,313 +0.03(+0.33%)
Feb 12, 2020 8.383 8.405 8.359 8.394 1,751,666 +0.14(+1.67%)
Feb 11, 2020 8.295 8.320 8.257 8.257 4,155,817 +0.01(+0.13%)
Feb 10, 2020 8.273 8.282 8.235 8.246 1,488,381 -0.07(-0.86%)
Feb 07, 2020 8.312 8.343 8.295 8.317 3,060,807 -0.04(-0.46%)
Feb 06, 2020 8.295 8.361 8.279 8.356 4,533,332 +0.04(+0.46%)
Feb 05, 2020 8.306 8.353 8.276 8.317 1,415,842 +0.12(+1.41%)
Feb 04, 2020 8.273 8.273 8.180 8.202 2,065,206 +0.01(+0.13%)
Feb 03, 2020 8.273 8.322 8.178 8.191 2,500,848 -0.13(-1.59%)
Jan 31, 2020 8.328 8.392 8.295 8.323 7,296,345 -0.09(-1.11%)
Jan 30, 2020 8.372 8.416 8.328 8.416 1,038,222 -0.07(-0.78%)
Jan 29, 2020 8.510 8.521 8.460 8.482 891,915 -0.03(-0.39%)
Jan 28, 2020 8.482 8.542 8.449 8.515 640,478 +0.04(+0.52%)
Jan 27, 2020 8.466 8.504 8.429 8.471 1,708,602 -0.16(-1.85%)
Jan 24, 2020 8.675 8.675 8.592 8.631 1,563,398 -0.13(-1.44%)
Jan 23, 2020 8.719 8.763 8.695 8.757 1,072,467 -0.07(-0.75%)
Jan 22, 2020 8.900 8.916 8.804 8.823 1,285,244 -0.13(-1.41%)
Jan 21, 2020 8.955 8.983 8.933 8.950 1,759,850 -0.05(-0.55%)
Jan 17, 2020 8.961 8.999 8.950 8.999 803,332 +0.03(+0.37%)
Jan 16, 2020 8.966 8.999 8.955 8.966 1,072,375 -0.02(-0.18%)
Jan 15, 2020 8.999 9.016 8.944 8.983 6,193,665 -0.04(-0.43%)
Jan 14, 2020 9.016 9.038 9.005 9.021 884,305 +0.03(+0.31%)
Jan 13, 2020 9.021 9.021 8.964 8.994 2,189,819 -0.06(-0.61%)
Jan 10, 2020 9.032 9.070 9.021 9.049 14,317,459 +0.00(+0.00%)
Jan 09, 2020 9.038 9.060 8.989 9.049 5,432,470 -0.05(-0.54%)
Jan 08, 2020 9.225 9.225 9.001 9.098 1,678,412 -0.13(-1.37%)
Jan 07, 2020 9.214 9.241 9.196 9.225 3,132,680 -0.02(-0.18%)
Jan 06, 2020 9.296 9.302 9.225 9.241 2,924,519 +0.01(+0.12%)
Jan 03, 2020 9.247 9.263 9.192 9.230 1,381,971 +0.08(+0.84%)
Jan 02, 2020 9.115 9.170 9.087 9.153 7,280,073 +0.04(+0.48%)
Dec 31, 2019 9.087 9.159 9.082 9.109 3,237,326 -0.05(-0.54%)
Dec 30, 2019 9.203 9.219 9.115 9.159 951,513 -0.01(-0.12%)
Dec 27, 2019 9.142 9.181 9.142 9.170 922,223 +0.03(+0.30%)
Dec 26, 2019 9.115 9.159 9.115 9.142 912,499 +0.05(+0.54%)
Dec 24, 2019 9.054 9.098 9.054 9.093 818,784 +0.06(+0.61%)
Dec 23, 2019 9.038 9.054 9.005 9.038 1,300,733 +0.01(+0.07%)
Dec 20, 2019 9.031 9.064 9.018 9.031 932,482 -0.01(-0.12%)
Dec 19, 2019 9.026 9.069 9.026 9.042 946,280 +0.02(+0.24%)
Dec 18, 2019 8.966 9.029 8.966 9.020 2,626,298 +0.01(+0.06%)
Dec 17, 2019 8.972 9.015 8.970 9.015 670,784 +0.05(+0.61%)
Dec 16, 2019 8.950 8.977 8.950 8.961 1,042,354 +0.07(+0.79%)
Dec 13, 2019 8.852 8.955 8.850 8.890 1,010,097 +0.05(+0.55%)
Dec 12, 2019 8.782 8.863 8.782 8.841 2,393,787 +0.06(+0.68%)
Dec 11, 2019 8.809 8.814 8.723 8.782 1,306,337 -0.04(-0.43%)
Dec 10, 2019 8.782 8.836 8.782 8.820 1,233,605 +0.04(+0.43%)
Dec 09, 2019 8.760 8.804 8.760 8.782 863,260 -0.01(-0.12%)
Dec 06, 2019 8.722 8.814 8.722 8.793 1,740,892 +0.05(+0.62%)
Dec 05, 2019 8.728 8.766 8.711 8.738 1,430,065 +0.03(+0.31%)
Dec 04, 2019 8.700 8.738 8.684 8.711 1,785,461 +0.11(+1.26%)
Dec 03, 2019 8.576 8.630 8.565 8.603 9,503,982 +0.01(+0.13%)
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.