Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(OP: PMETF )

5.108 -0.160 (-3.03%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2023 6.800 6.850 6.630 6.834 22,716 -0.35(-4.82%)
Oct 31, 2023 7.160 7.380 7.010 7.180 121,717 -0.31(-4.14%)
Oct 30, 2023 8.119 8.119 7.445 7.490 14,743 -0.61(-7.53%)
Oct 27, 2023 7.880 8.260 7.770 8.100 16,241 +0.60(+8.00%)
Oct 26, 2023 7.390 7.500 7.350 7.500 26,138 +0.18(+2.46%)
Oct 25, 2023 7.090 7.535 7.090 7.320 18,304 +0.01(+0.14%)
Oct 24, 2023 7.400 7.420 7.240 7.310 8,274 -0.01(-0.14%)
Oct 23, 2023 7.050 7.390 7.050 7.320 8,570 -0.13(-1.73%)
Oct 20, 2023 7.404 7.560 7.300 7.449 17,830 -0.25(-3.26%)
Oct 19, 2023 7.810 8.010 7.600 7.700 30,937 -0.02(-0.26%)
Oct 18, 2023 7.840 8.220 7.590 7.720 35,313 -0.10(-1.33%)
Oct 17, 2023 7.500 7.910 7.500 7.824 18,954 +0.33(+4.46%)
Oct 16, 2023 7.200 7.560 7.240 7.490 23,536 +0.09(+1.17%)
Oct 13, 2023 7.634 7.790 7.403 7.403 8,961 -0.40(-5.08%)
Oct 12, 2023 7.866 8.000 7.700 7.800 13,061 +0.20(+2.63%)
Oct 11, 2023 7.000 7.680 7.000 7.600 61,481 +0.82(+12.09%)
Oct 10, 2023 6.680 7.000 6.470 6.780 38,187 +0.15(+2.26%)
Oct 09, 2023 6.850 6.850 6.390 6.630 16,154 -0.16(-2.39%)
Oct 06, 2023 6.693 6.890 6.630 6.792 16,995 +0.22(+3.38%)
Oct 05, 2023 6.750 6.900 6.337 6.570 221,789 -0.25(-3.67%)
Oct 04, 2023 7.300 7.300 6.740 6.820 110,842 -0.48(-6.63%)
Oct 03, 2023 7.500 7.530 7.140 7.304 23,774 -0.15(-2.03%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.