Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(OP: PMETF )

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Sep 30, 2022 4.450 4.500 4.110 4.150 55,849 -0.37(-8.19%)
Sep 29, 2022 4.690 4.690 4.520 4.520 28,504 -0.18(-3.81%)
Sep 28, 2022 4.830 4.840 4.610 4.699 63,848 +0.02(+0.41%)
Sep 27, 2022 4.600 4.880 4.600 4.680 36,345 +0.08(+1.74%)
Sep 26, 2022 4.510 4.680 4.508 4.600 38,791 +0.01(+0.20%)
Sep 23, 2022 4.880 4.887 4.133 4.591 95,424 -0.34(-6.88%)
Sep 22, 2022 4.830 5.050 4.830 4.930 68,891 +0.03(+0.61%)
Sep 21, 2022 4.925 5.040 4.890 4.900 37,949 -0.01(-0.20%)
Sep 20, 2022 5.000 5.120 4.820 4.910 53,243 -0.24(-4.66%)
Sep 19, 2022 5.390 5.450 5.130 5.150 73,701 -0.07(-1.34%)
Sep 16, 2022 4.970 5.345 4.940 5.220 88,456 +0.30(+6.10%)
Sep 15, 2022 4.790 5.100 4.500 4.920 78,720 +0.13(+2.71%)
Sep 14, 2022 4.920 5.060 4.780 4.790 34,342 -0.12(-2.54%)
Sep 13, 2022 5.180 5.220 4.875 4.915 32,438 -0.31(-5.88%)
Sep 12, 2022 5.229 5.440 5.080 5.222 35,353 +0.00(+0.04%)
Sep 09, 2022 5.120 5.220 5.120 5.220 33,706 +0.10(+1.95%)
Sep 08, 2022 4.850 5.120 4.835 5.120 41,990 +0.09(+1.79%)
Sep 07, 2022 4.895 5.090 4.775 5.030 57,225 -0.06(-1.18%)
Sep 06, 2022 4.900 5.260 4.900 5.090 67,216 -0.16(-3.05%)
Sep 02, 2022 5.152 5.285 5.000 5.250 107,605 -0.05(-0.94%)
Sep 01, 2022 4.900 5.440 4.900 5.300 67,114 +0.00(+0.02%)
Aug 31, 2022 4.567 5.436 4.230 5.299 213,220 +0.76(+16.71%)
Aug 30, 2022 4.650 4.870 4.500 4.540 46,870 -0.18(-3.77%)
Aug 29, 2022 4.170 4.900 4.074 4.718 201,288 +0.54(+12.97%)
Aug 26, 2022 4.210 4.282 4.010 4.176 68,381 -0.14(-3.33%)
Aug 25, 2022 4.600 4.600 4.150 4.320 70,456 -0.21(-4.64%)
Aug 24, 2022 3.990 4.544 3.990 4.530 129,156 +0.53(+13.25%)
Aug 23, 2022 3.540 4.086 3.540 4.000 209,684 +0.65(+19.43%)
Aug 22, 2022 3.600 3.600 3.290 3.349 81,218 -0.25(-6.96%)
Aug 19, 2022 3.680 3.700 3.527 3.600 35,144 -0.10(-2.70%)
Aug 18, 2022 3.750 3.750 3.670 3.700 25,782 +0.03(+0.80%)
Aug 17, 2022 3.700 3.750 3.560 3.671 34,508 -0.03(-0.80%)
Aug 16, 2022 3.430 3.785 3.270 3.700 66,699 +0.36(+10.81%)
Aug 15, 2022 3.250 3.339 3.210 3.339 49,608 +0.02(+0.57%)
Aug 12, 2022 3.490 3.490 3.310 3.320 33,442 -0.05(-1.49%)
Aug 11, 2022 3.610 3.610 3.280 3.370 82,248 -0.13(-3.71%)
Aug 10, 2022 3.155 3.500 3.090 3.500 151,966 +0.44(+14.38%)
Aug 09, 2022 2.920 3.060 2.848 3.060 50,704 +0.07(+2.34%)
Aug 08, 2022 2.680 3.010 2.610 2.990 73,915 +0.34(+12.83%)
Aug 05, 2022 2.730 2.730 2.610 2.650 33,333 -0.02(-0.75%)
Aug 04, 2022 2.650 2.780 2.630 2.670 40,027 +0.09(+3.49%)
Aug 03, 2022 2.990 2.990 2.540 2.580 81,232 -0.29(-10.15%)
Aug 02, 2022 2.310 2.880 2.310 2.871 117,054 +0.47(+19.64%)
Aug 01, 2022 2.410 2.410 2.250 2.400 12,885 +0.08(+3.45%)
Jul 29, 2022 2.430 2.488 2.300 2.320 61,785 -0.01(-0.43%)
Jul 28, 2022 2.200 2.510 2.180 2.330 83,201 +0.23(+10.90%)
Jul 27, 2022 2.050 2.101 1.990 2.101 20,102 +0.12(+6.11%)
Jul 26, 2022 1.985 2.020 1.940 1.980 15,634 -0.03(-1.49%)
Jul 25, 2022 2.020 2.108 2.010 2.010 4,906 -0.03(-1.23%)
Jul 22, 2022 2.160 2.160 1.980 2.035 16,970 +0.02(+0.74%)
Jul 21, 2022 2.030 2.050 2.013 2.020 15,664 -0.03(-1.46%)
Jul 20, 2022 2.010 2.150 1.980 2.050 32,482 +0.04(+1.99%)
Jul 19, 2022 1.975 2.030 1.920 2.010 28,501 +0.03(+1.52%)
Jul 18, 2022 1.900 2.020 1.900 1.980 17,638 +0.03(+1.80%)
Jul 15, 2022 2.100 2.100 1.918 1.945 43,015 -0.10(-5.12%)
Jul 14, 2022 1.840 2.110 1.840 2.050 20,161 +0.14(+7.32%)
Jul 13, 2022 1.780 2.013 1.742 1.910 92,504 +0.13(+7.31%)
Jul 12, 2022 1.550 1.830 1.550 1.780 63,020 +0.22(+14.10%)
Jul 11, 2022 1.660 1.670 1.560 1.560 60,934 -0.05(-3.11%)
Jul 08, 2022 1.680 1.800 1.540 1.610 25,170 -0.20(-11.23%)
Jul 07, 2022 1.600 1.814 1.600 1.814 81,874 +0.08(+4.83%)
Jul 06, 2022 1.870 1.950 1.680 1.730 121,812 -0.12(-6.42%)
Jul 05, 2022 2.150 2.160 1.794 1.849 62,222 -0.27(-12.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.