Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: PMETF )

1.701 +0.001 (+0.06%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.669 1.720 1.663 1.701 15,936 +0.00(+0.06%)
Nov 26, 2024 1.720 1.740 1.650 1.700 62,390 -0.03(-1.45%)
Nov 25, 2024 1.784 1.784 1.725 1.725 373,030 -0.05(-2.82%)
Nov 22, 2024 1.780 1.800 1.720 1.775 38,196 -0.10(-5.43%)
Nov 21, 2024 1.740 1.918 1.700 1.877 43,508 +0.12(+6.65%)
Nov 20, 2024 1.790 1.790 1.737 1.760 51,946 -0.05(-3.03%)
Nov 19, 2024 1.820 1.869 1.790 1.815 27,444 -0.06(-2.94%)
Nov 18, 2024 1.895 1.915 1.870 1.870 60,108 -0.01(-0.72%)
Nov 15, 2024 1.915 1.920 1.860 1.883 74,943 -0.15(-7.22%)
Nov 14, 2024 2.140 2.140 2.000 2.030 30,758 -0.11(-5.14%)
Nov 13, 2024 2.200 2.220 2.140 2.140 19,727 -0.04(-1.83%)
Nov 12, 2024 2.560 2.560 2.159 2.180 29,132 -0.15(-6.28%)
Nov 11, 2024 2.315 2.336 2.263 2.326 29,572 +0.01(+0.26%)
Nov 08, 2024 2.340 2.340 2.285 2.320 24,739 -0.11(-4.37%)
Nov 07, 2024 2.380 2.426 2.340 2.426 33,373 +0.04(+1.69%)
Nov 06, 2024 2.410 2.460 2.386 2.386 25,997 -0.11(-4.57%)
Nov 05, 2024 2.480 2.505 2.442 2.500 10,750 +0.04(+1.83%)
Nov 04, 2024 2.490 2.490 2.450 2.455 11,346 -0.07(-2.85%)
Nov 01, 2024 2.529 2.563 2.500 2.527 11,037 +0.07(+2.72%)
Oct 31, 2024 2.505 2.505 2.460 2.460 27,190 -0.12(-4.65%)
Oct 30, 2024 2.600 2.600 2.547 2.580 20,326 +0.02(+0.76%)
Oct 29, 2024 2.950 2.950 2.525 2.561 19,041 -0.07(-2.64%)
Oct 28, 2024 2.580 2.693 2.580 2.630 50,434 +0.04(+1.43%)
Oct 25, 2024 2.540 2.603 2.520 2.593 34,302 +0.11(+4.56%)
Oct 24, 2024 2.450 2.511 2.440 2.480 36,839 +0.05(+2.20%)
Oct 23, 2024 2.651 2.655 2.416 2.426 43,504 -0.30(-10.89%)
Oct 22, 2024 2.650 2.740 2.650 2.723 21,061 +0.07(+2.75%)
Oct 21, 2024 2.660 2.800 2.630 2.650 20,172 -0.20(-7.02%)
Oct 18, 2024 2.830 2.895 2.830 2.850 15,019 +0.08(+2.87%)
Oct 17, 2024 2.910 2.920 2.694 2.771 49,876 -0.14(-4.79%)
Oct 16, 2024 2.960 3.040 2.892 2.910 52,618 -0.02(-0.68%)
Oct 15, 2024 2.960 2.960 2.900 2.930 34,276 -0.13(-4.25%)
Oct 14, 2024 3.120 3.120 3.060 3.060 5,592 -0.06(-1.89%)
Oct 11, 2024 3.080 3.132 3.075 3.119 10,808 +0.06(+1.93%)
Oct 10, 2024 3.099 3.170 2.990 3.060 23,948 -0.12(-3.92%)
Oct 09, 2024 3.030 3.220 3.030 3.185 12,540 +0.17(+5.46%)
Oct 08, 2024 3.120 3.140 2.975 3.020 75,581 -0.26(-7.93%)
Oct 07, 2024 3.010 3.463 3.010 3.280 100,113 +0.19(+6.15%)
Oct 04, 2024 3.130 3.150 3.070 3.090 17,297 -0.01(-0.32%)
Oct 03, 2024 3.140 3.140 3.080 3.100 16,360 -0.15(-4.47%)
Oct 02, 2024 3.220 3.250 3.201 3.245 25,884 +0.22(+7.19%)
Oct 01, 2024 2.960 3.034 2.960 3.027 19,194 -0.08(-2.66%)
Sep 30, 2024 3.110 3.120 3.091 3.110 23,813 +0.18(+6.14%)
Sep 27, 2024 2.920 2.943 2.910 2.930 22,348 +0.14(+5.04%)
Sep 26, 2024 2.780 2.817 2.750 2.789 28,665 +0.12(+4.64%)
Sep 25, 2024 2.660 2.736 2.647 2.666 11,039 -0.03(-1.27%)
Sep 24, 2024 2.530 2.730 2.530 2.700 45,792 +0.33(+14.16%)
Sep 23, 2024 2.463 2.483 2.365 2.365 40,679 -0.11(-4.64%)
Sep 20, 2024 2.370 2.540 2.370 2.480 28,455 -0.14(-5.34%)
Sep 19, 2024 2.610 2.660 2.585 2.620 19,807 +0.12(+4.80%)
Sep 18, 2024 2.870 2.870 2.470 2.500 48,918 -0.30(-10.70%)
Sep 17, 2024 2.640 2.800 2.640 2.800 4,456 +0.20(+7.55%)
Sep 16, 2024 2.600 2.672 2.530 2.603 17,964 +0.02(+0.91%)
Sep 13, 2024 2.682 2.690 2.579 2.579 21,975 -0.21(-7.46%)
Sep 12, 2024 2.715 2.823 2.640 2.788 21,805 +0.19(+7.50%)
Sep 11, 2024 2.330 2.619 2.326 2.593 52,145 +0.28(+12.25%)
Sep 10, 2024 2.297 2.341 2.290 2.310 31,686 -0.04(-1.70%)
Sep 09, 2024 1.750 2.550 1.750 2.350 75,966 -0.14(-5.62%)
Sep 06, 2024 2.520 2.610 2.460 2.490 80,309 -0.15(-5.68%)
Sep 05, 2024 2.663 2.663 2.640 2.640 15,376 -0.15(-5.38%)
Sep 04, 2024 2.650 2.830 2.650 2.790 6,570 -0.02(-0.89%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.