Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

BMO US Put Write ETF USD (TSU: ZPW-U )

15.28 -0.21 (-1.36%)
Streaming Realtime Price Updated: 12:11 PM EDT, May 31, 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 (%)
May 20, 2022 13.84 1 -0.13(-0.93%)
May 19, 2022 13.97 13.97 13.97 13.97 100 -0.13(-0.92%)
May 16, 2022 14.10 46 +0.12(+0.86%)
May 11, 2022 13.98 95 -0.72(-4.90%)
Apr 28, 2022 14.70 0 -0.20(-1.34%)
Apr 22, 2022 14.90 0 -0.30(-1.97%)
Apr 18, 2022 15.20 14 +0.01(+0.07%)
Apr 14, 2022 15.19 0 -0.41(-2.63%)
Apr 05, 2022 15.60 0 +0.02(+0.13%)
Apr 04, 2022 15.58 15.58 15.58 15.58 400 -0.12(-0.76%)
Mar 29, 2022 15.70 0 +0.12(+0.77%)
Mar 28, 2022 15.58 15.58 15.58 15.58 300 +0.01(+0.06%)
Mar 18, 2022 15.57 0 +0.33(+2.17%)
Mar 04, 2022 15.24 0 -0.15(-0.97%)
Feb 28, 2022 15.39 5 -0.04(-0.26%)
Feb 25, 2022 15.27 15.43 15.42 15.43 4,900 -0.07(-0.45%)
Feb 16, 2022 15.50 53 +0.06(+0.39%)
Feb 14, 2022 15.44 0 -0.26(-1.66%)
Feb 10, 2022 15.70 15.70 165 +0.05(+0.32%)
Feb 03, 2022 15.65 0 -0.28(-1.76%)
Feb 02, 2022 15.93 15.93 15.93 15.93 1,201 +0.04(+0.25%)
Feb 01, 2022 15.89 15.89 15.89 15.89 100 +0.24(+1.53%)
Jan 24, 2022 15.65 91 -0.16(-1.01%)
Jan 21, 2022 15.90 16.00 15.81 15.81 4,745 -0.19(-1.19%)
Jan 20, 2022 16.00 16.00 16.00 16.00 1,000 -0.25(-1.54%)
Jan 19, 2022 16.26 16.26 16.25 16.25 7,000 +0.00(+0.00%)
Jan 18, 2022 16.41 16.41 16.25 16.25 2,933 -0.32(-1.93%)
Jan 06, 2022 16.57 1 -0.13(-0.78%)
Jan 04, 2022 16.70 16.70 16.70 0 -0.06(-0.36%)
Dec 31, 2021 16.76 16.76 16.76 0 -0.05(-0.30%)
Dec 23, 2021 16.81 16.81 16.81 0 +0.10(+0.60%)
Dec 22, 2021 16.73 16.73 16.70 16.71 950 +0.15(+0.91%)
Dec 21, 2021 16.56 16.56 16.56 16.56 500 +0.11(+0.67%)
Dec 20, 2021 16.54 16.54 16.45 16.45 1,950 +0.00(+0.00%)
Dec 17, 2021 16.50 16.50 16.45 16.45 4,000 -0.22(-1.32%)
Dec 15, 2021 16.67 16.67 16.67 0 +0.23(+1.40%)
Dec 14, 2021 16.51 16.51 16.44 16.44 1,400 -0.06(-0.36%)
Dec 13, 2021 16.54 16.56 16.49 16.50 20,002 -0.05(-0.30%)
Dec 09, 2021 16.55 16.55 16.55 0 +0.08(+0.49%)
Dec 07, 2021 16.47 16.47 16.47 1 +0.29(+1.79%)
Dec 06, 2021 16.05 16.18 16.05 16.18 4,400 +0.30(+1.89%)
Dec 03, 2021 15.86 15.88 15.86 15.88 3,426 -0.01(-0.06%)
Dec 01, 2021 15.89 15.89 15.89 0 -0.22(-1.37%)
Nov 30, 2021 16.15 16.34 16.11 16.11 5,300 -0.23(-1.41%)
Nov 26, 2021 16.34 16.34 16.34 0 -0.21(-1.27%)
Nov 24, 2021 16.55 16.55 16.55 0 -0.10(-0.60%)
Nov 22, 2021 16.65 16.65 16.65 0 -0.41(-2.40%)
Nov 15, 2021 17.06 17.06 17.06 0 +0.14(+0.83%)
Nov 10, 2021 16.92 16.92 16.92 0 -0.14(-0.82%)
Nov 08, 2021 17.06 17.06 17.06 0 +0.05(+0.29%)
Nov 04, 2021 17.01 17.01 17.01 0 +0.02(+0.12%)
Nov 02, 2021 16.99 16.99 16.99 31 -0.01(-0.06%)
Nov 01, 2021 17.00 17.00 17.00 17.00 562 +0.04(+0.24%)
Oct 22, 2021 16.96 16.96 16.96 0 -0.03(-0.18%)
Oct 19, 2021 16.99 16.99 16.99 0 +0.59(+3.60%)
Oct 12, 2021 16.40 16.40 16.40 0 +0.07(+0.43%)
Oct 06, 2021 16.33 16.33 16.33 0 -0.04(-0.24%)
Oct 05, 2021 16.40 16.40 16.37 16.37 2,015 -0.08(-0.49%)
Oct 04, 2021 16.47 16.47 16.45 16.45 3,900 -0.24(-1.44%)
Sep 28, 2021 16.69 16.69 16.69 0 -0.34(-2.00%)
Sep 27, 2021 17.03 17.03 17.03 17.03 150 +0.13(+0.77%)
Sep 22, 2021 16.90 16.90 16.90 0 +0.08(+0.48%)
Sep 21, 2021 16.79 16.82 16.79 16.82 500 -0.03(-0.18%)
Sep 20, 2021 16.86 16.86 16.80 16.85 4,100 -0.18(-1.06%)
Sep 17, 2021 17.03 17.03 17.03 17.03 400 -0.01(-0.06%)
Sep 08, 2021 17.04 17.04 17.04 0 -0.05(-0.29%)
Sep 03, 2021 17.09 17.09 17.09 0 -0.04(-0.23%)
Aug 26, 2021 17.13 17.13 17.13 0 -0.06(-0.35%)
Aug 25, 2021 17.19 17.19 17.19 17.19 800 +0.31(+1.84%)
Aug 17, 2021 16.88 16.88 16.88 1 -0.05(-0.30%)
Aug 16, 2021 16.93 16.93 16.93 16.93 2,000 +0.03(+0.18%)
Aug 12, 2021 16.90 16.90 16.90 0 +0.02(+0.12%)
Aug 09, 2021 16.88 16.88 16.88 0 +0.03(+0.18%)
Aug 06, 2021 16.85 16.85 16.85 16.85 319 +0.06(+0.36%)
Aug 04, 2021 16.79 16.79 16.79 70 +0.01(+0.06%)
Jul 30, 2021 16.78 16.78 16.78 0 -0.05(-0.30%)
Jul 28, 2021 16.83 16.83 16.83 0 +0.00(+0.00%)
Jul 27, 2021 16.83 16.83 16.83 16.83 1,000 +0.04(+0.24%)
Jul 22, 2021 16.79 16.79 16.79 1 +0.15(+0.90%)
Jul 19, 2021 16.64 16.64 16.64 0 -0.19(-1.13%)
Jul 14, 2021 16.83 16.83 16.83 16 +0.08(+0.48%)
Jul 08, 2021 16.75 16.75 16.75 1 -0.05(-0.30%)
Jul 05, 2021 16.80 16.80 16.80 0 -0.01(-0.06%)
Jul 02, 2021 16.77 16.81 16.77 16.81 600 -0.04(-0.24%)
Jun 25, 2021 16.85 16.85 16.85 0 +0.14(+0.84%)
Jun 17, 2021 16.71 16.71 16.71 0 +0.00(+0.00%)
Jun 11, 2021 16.71 16.71 16.71 0 +0.06(+0.36%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.