Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ipatha.B Sugar Subindex TR ETN (NY: SGG )

87.97 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 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 (%)
Jun 08, 2023 0 +0.00(+0.00%)
May 08, 2023 93.07 93.28 91.69 91.75 2,953 -1.85(-1.98%)
May 05, 2023 91.17 93.69 91.17 93.60 6,607 +3.32(+3.68%)
May 04, 2023 88.97 90.33 88.45 90.28 3,904 +1.69(+1.91%)
May 03, 2023 89.06 89.38 88.59 88.59 738 +0.30(+0.34%)
May 02, 2023 89.46 89.46 88.26 88.29 5,355 -1.41(-1.57%)
May 01, 2023 92.30 92.30 89.60 89.70 7,062 -3.01(-3.24%)
Apr 28, 2023 92.99 93.00 92.65 92.71 3,253 -0.59(-0.63%)
Apr 27, 2023 92.90 93.37 92.45 93.29 6,913 +2.53(+2.79%)
Apr 26, 2023 91.94 91.94 90.40 90.76 4,821 -1.19(-1.30%)
Apr 25, 2023 88.93 92.60 88.93 91.95 20,811 +2.91(+3.27%)
Apr 24, 2023 86.20 89.37 86.20 89.04 5,895 +3.44(+4.02%)
Apr 21, 2023 86.53 86.53 85.50 85.60 5,655 -1.94(-2.22%)
Apr 20, 2023 85.54 87.56 85.54 87.54 2,737 +3.71(+4.43%)
Apr 19, 2023 84.72 84.99 83.65 83.83 8,138 -0.26(-0.31%)
Apr 18, 2023 83.67 84.65 82.66 84.09 3,677 +0.28(+0.33%)
Apr 17, 2023 83.67 83.83 83.66 83.81 1,779 +1.17(+1.42%)
Apr 14, 2023 82.38 82.64 82.38 82.64 329 +0.88(+1.08%)
Apr 13, 2023 84.09 84.10 81.66 81.76 4,201 -0.19(-0.23%)
Apr 12, 2023 83.04 83.04 81.83 81.94 4,460 -1.42(-1.70%)
Apr 11, 2023 81.38 83.37 81.38 83.37 2,095 +2.19(+2.69%)
Apr 10, 2023 80.90 81.22 80.76 81.18 1,368 +0.31(+0.39%)
Apr 06, 2023 79.18 81.10 79.12 80.86 2,765 +2.10(+2.67%)
Apr 05, 2023 78.08 78.83 78.00 78.76 9,288 +1.84(+2.40%)
Apr 04, 2023 76.83 76.99 76.67 76.92 1,908 +0.11(+0.14%)
Apr 03, 2023 76.53 77.00 76.30 76.81 1,952 +0.30(+0.39%)
Mar 31, 2023 74.80 76.50 74.74 76.50 1,715 +1.49(+1.98%)
Mar 30, 2023 75.00 75.33 74.75 75.02 1,632 +2.28(+3.13%)
Mar 29, 2023 72.74 72.74 72.74 72.74 45 -0.31(-0.42%)
Mar 28, 2023 71.89 73.05 71.89 73.05 436 +1.32(+1.84%)
Mar 27, 2023 71.55 71.73 71.50 71.73 366 +0.54(+0.76%)
Mar 24, 2023 71.03 71.19 70.66 71.19 2,120 -0.41(-0.57%)
Mar 23, 2023 72.27 72.27 71.60 71.60 630 -0.83(-1.14%)
Mar 22, 2023 72.39 72.62 72.20 72.42 6,585 +1.42(+2.01%)
Mar 21, 2023 71.33 71.33 70.85 71.00 782 +0.95(+1.36%)
Mar 20, 2023 70.38 70.40 69.86 70.05 1,569 -0.49(-0.69%)
Mar 17, 2023 70.62 70.62 70.40 70.54 584 -0.43(-0.61%)
Mar 16, 2023 70.48 71.00 70.48 70.97 9,217 +0.92(+1.31%)
Mar 15, 2023 69.91 70.30 69.82 70.05 1,550 -0.47(-0.66%)
Mar 14, 2023 71.17 71.17 70.33 70.52 1,390 -0.65(-0.92%)
Mar 13, 2023 71.25 71.56 71.17 71.17 2,613 -0.90(-1.25%)
Mar 10, 2023 71.73 72.07 71.73 72.07 1,724 +0.04(+0.05%)
Mar 09, 2023 72.10 72.69 71.84 72.03 2,038 +0.86(+1.20%)
Mar 08, 2023 71.11 71.33 70.97 71.17 1,352 -0.55(-0.76%)
Mar 07, 2023 72.32 72.32 71.54 71.72 2,482 +0.55(+0.78%)
Mar 06, 2023 70.29 71.17 70.29 71.17 2,523 -0.13(-0.19%)
Mar 03, 2023 70.65 71.30 70.65 71.30 4,293 +2.11(+3.05%)
Mar 02, 2023 69.11 69.19 69.11 69.19 1,828 -0.84(-1.20%)
Mar 01, 2023 69.56 70.13 69.56 70.03 4,312 +1.86(+2.72%)
Feb 28, 2023 68.38 68.38 68.17 68.17 276 -0.83(-1.20%)
Feb 27, 2023 67.66 69.10 67.66 69.00 1,295 +1.98(+2.95%)
Feb 24, 2023 67.31 67.38 67.02 67.02 1,494 -2.38(-3.43%)
Feb 23, 2023 69.23 69.40 69.23 69.40 1,481 +1.69(+2.49%)
Feb 22, 2023 68.13 68.13 67.72 67.72 246 -0.18(-0.27%)
Feb 21, 2023 68.08 68.08 67.78 67.89 296 +0.56(+0.83%)
Feb 17, 2023 67.33 67.33 67.33 67.33 100 +0.08(+0.13%)
Feb 16, 2023 67.20 67.38 67.08 67.25 1,964 +0.41(+0.61%)
Feb 15, 2023 67.02 67.02 66.75 66.84 2,683 -1.06(-1.57%)
Feb 14, 2023 67.64 67.91 67.62 67.91 7,145 +0.78(+1.15%)
Feb 13, 2023 66.95 67.13 66.95 67.13 689 -0.53(-0.78%)
Feb 10, 2023 67.79 68.77 67.66 67.66 1,939 -0.26(-0.38%)
Feb 09, 2023 67.62 68.09 67.45 67.92 101,693 +0.75(+1.11%)
Feb 08, 2023 66.00 67.17 65.77 67.17 6,042 +0.93(+1.40%)
Feb 07, 2023 65.30 66.25 65.30 66.24 39,978 +0.71(+1.08%)
Feb 06, 2023 65.66 66.04 65.53 65.53 5,908 -2.05(-3.03%)
Feb 03, 2023 68.00 68.00 67.41 67.58 16,818 -1.19(-1.74%)
Feb 02, 2023 68.77 68.78 68.55 68.77 984 +0.99(+1.47%)
Feb 01, 2023 68.26 68.27 67.78 67.78 711 -1.37(-1.98%)
Jan 31, 2023 68.05 69.15 68.05 69.15 2,279 +1.91(+2.84%)
Jan 30, 2023 67.65 67.65 67.19 67.24 1,455 +0.59(+0.89%)
Jan 27, 2023 66.53 66.67 66.49 66.65 1,722 +0.98(+1.48%)
Jan 26, 2023 65.73 66.04 65.28 65.67 716 +2.00(+3.14%)
Jan 25, 2023 63.23 63.83 63.17 63.67 1,122 +0.73(+1.17%)
Jan 24, 2023 62.49 62.94 62.49 62.94 313 +0.56(+0.91%)
Jan 23, 2023 62.14 62.38 62.14 62.38 861 -0.03(-0.05%)
Jan 20, 2023 62.57 62.58 62.41 62.41 600 +0.03(+0.05%)
Jan 19, 2023 62.54 62.54 62.38 62.38 181 -0.49(-0.78%)
Jan 18, 2023 62.85 62.87 62.63 62.87 1,152 -0.87(-1.36%)
Jan 17, 2023 63.00 63.77 63.00 63.73 1,566 +1.30(+2.08%)
Jan 13, 2023 61.75 62.50 61.75 62.44 475 +0.41(+0.65%)
Jan 12, 2023 61.79 62.21 61.79 62.03 650 -0.12(-0.19%)
Jan 11, 2023 63.01 63.01 62.13 62.15 371 +0.16(+0.26%)
Jan 10, 2023 61.48 62.66 61.45 61.99 714 +1.46(+2.40%)
Jan 09, 2023 60.60 60.68 60.53 60.53 1,427 +0.65(+1.09%)
Jan 06, 2023 60.66 60.78 59.86 59.88 1,921 -1.23(-2.01%)
Jan 05, 2023 61.41 61.57 61.11 61.11 1,603 -0.67(-1.09%)
Jan 04, 2023 62.11 62.11 61.65 61.79 2,069 -0.57(-0.92%)
Jan 03, 2023 62.62 62.68 62.07 62.36 1,847 -0.97(-1.53%)
Dec 30, 2022 63.51 63.51 63.33 63.33 852 -0.93(-1.45%)
Dec 29, 2022 64.11 64.27 64.11 64.26 3,736 +0.63(+0.99%)
Dec 28, 2022 63.95 63.96 63.63 63.63 7,135 -0.18(-0.28%)
Dec 27, 2022 65.04 65.04 63.78 63.81 2,859 -2.54(-3.82%)
Dec 23, 2022 66.35 66.35 66.35 66.35 171 +0.19(+0.29%)
Dec 22, 2022 65.73 66.16 65.73 66.16 3,440 +0.55(+0.84%)
Dec 21, 2022 65.24 65.62 65.24 65.60 2,576 +0.42(+0.65%)
Dec 20, 2022 64.90 65.37 64.80 65.18 16,218 +1.52(+2.39%)
Dec 19, 2022 63.73 63.88 63.47 63.66 1,365 +0.37(+0.58%)
Dec 16, 2022 63.37 63.37 63.26 63.29 1,046 +0.51(+0.81%)
Dec 15, 2022 64.74 64.77 62.75 62.78 2,686 -1.15(-1.79%)
Dec 14, 2022 62.72 64.04 62.72 63.93 4,205 +1.74(+2.80%)
Dec 13, 2022 62.19 62.19 62.19 62.19 241 +1.04(+1.70%)
Dec 12, 2022 61.16 61.16 61.07 61.14 747 -0.64(-1.03%)
Dec 09, 2022 61.78 61.78 61.78 61.78 100 -0.31(-0.50%)
Dec 08, 2022 62.26 62.42 62.09 62.09 1,141 +0.68(+1.11%)
Dec 07, 2022 61.41 61.41 61.41 61.41 159 +0.29(+0.47%)
Dec 06, 2022 61.90 61.90 61.12 61.12 471 -0.54(-0.88%)
Dec 05, 2022 62.00 62.00 61.66 61.66 344 +0.27(+0.43%)
Dec 02, 2022 61.52 61.91 61.40 61.40 1,165 -0.45(-0.74%)
Dec 01, 2022 61.85 61.85 61.85 61.85 158 -0.15(-0.23%)
Nov 30, 2022 61.87 62.00 61.87 62.00 8,027 +0.58(+0.94%)
Nov 29, 2022 60.94 61.64 60.87 61.42 3,323 +0.26(+0.43%)
Nov 28, 2022 60.14 61.30 60.14 61.16 29,348 +0.36(+0.59%)
Nov 25, 2022 60.80 60.80 60.80 60.80 136 -0.79(-1.28%)
Nov 23, 2022 61.54 61.59 61.54 61.59 313 -0.51(-0.82%)
Nov 22, 2022 62.10 62.10 62.10 62.10 111 -0.46(-0.74%)
Nov 21, 2022 62.37 62.57 62.23 62.57 1,488 -0.55(-0.88%)
Nov 18, 2022 62.97 63.67 62.97 63.12 1,844 +1.16(+1.86%)
Nov 17, 2022 62.10 62.60 61.96 61.96 580 -1.73(-2.71%)
Nov 16, 2022 64.09 64.30 63.69 63.69 1,463 -0.11(-0.17%)
Nov 15, 2022 62.74 63.80 62.74 63.80 5,471 +1.59(+2.56%)
Nov 14, 2022 62.26 62.63 62.09 62.21 6,860 +0.54(+0.87%)
Nov 11, 2022 62.43 62.43 61.67 61.67 1,116 +0.66(+1.08%)
Nov 10, 2022 60.12 61.02 60.07 61.02 69,977 +0.39(+0.64%)
Nov 09, 2022 60.34 61.04 60.19 60.63 3,268 +0.88(+1.47%)
Nov 08, 2022 59.44 59.75 59.44 59.75 4,071 +1.06(+1.81%)
Nov 07, 2022 58.67 58.69 58.67 58.69 240 +0.03(+0.05%)
Nov 04, 2022 58.89 59.13 58.66 58.66 2,038 +0.76(+1.31%)
Nov 03, 2022 57.24 57.90 57.24 57.90 842 -0.09(-0.15%)
Nov 02, 2022 57.62 58.18 57.12 57.99 6,405 +0.24(+0.42%)
Nov 01, 2022 57.53 58.03 57.53 57.74 1,310 +1.28(+2.26%)
Oct 31, 2022 56.38 56.47 56.38 56.47 203 +1.14(+2.05%)
Oct 28, 2022 55.18 55.33 55.18 55.33 419 -0.27(-0.49%)
Oct 27, 2022 55.54 55.70 55.54 55.60 1,119 -0.41(-0.72%)
Oct 26, 2022 56.34 56.34 55.91 56.01 790 -0.83(-1.46%)
Oct 25, 2022 56.85 56.85 56.84 56.84 315 -0.01(-0.02%)
Oct 24, 2022 56.98 56.98 56.84 56.84 1,015 -0.80(-1.38%)
Oct 21, 2022 57.64 57.64 57.64 57.64 231 -0.10(-0.17%)
Oct 20, 2022 57.73 57.74 57.59 57.74 646 -0.64(-1.10%)
Oct 19, 2022 58.38 58.38 58.38 58.38 231 -0.25(-0.43%)
Oct 18, 2022 58.63 58.63 58.63 58.63 62 -0.07(-0.12%)
Oct 17, 2022 59.30 59.30 58.70 58.70 486 -0.27(-0.47%)
Oct 14, 2022 59.16 59.20 58.98 58.98 1,204 +0.12(+0.21%)
Oct 13, 2022 58.85 58.85 58.85 58.85 188 +0.19(+0.32%)
Oct 12, 2022 59.08 59.08 58.66 58.66 530 -0.01(-0.02%)
Oct 11, 2022 58.52 58.67 58.52 58.67 480 +0.27(+0.47%)
Oct 10, 2022 58.52 58.52 58.40 58.40 286 -0.18(-0.30%)
Oct 07, 2022 58.06 58.74 58.06 58.57 1,266 +0.96(+1.67%)
Oct 06, 2022 56.89 57.85 56.89 57.61 1,545 +1.40(+2.48%)
Oct 05, 2022 56.81 56.81 56.22 56.22 606 +0.21(+0.37%)
Oct 04, 2022 55.91 56.26 55.91 56.01 783 +1.41(+2.58%)
Oct 03, 2022 55.26 55.26 54.35 54.60 797 -0.63(-1.13%)
Sep 30, 2022 55.37 55.44 55.16 55.23 1,674 -0.32(-0.58%)
Sep 29, 2022 55.46 55.76 55.46 55.55 1,135 +0.09(+0.16%)
Sep 28, 2022 55.31 55.46 55.31 55.46 318 +0.28(+0.51%)
Sep 27, 2022 55.18 55.18 55.18 55.18 60 +0.07(+0.12%)
Sep 26, 2022 54.98 55.11 54.98 55.11 638 -0.08(-0.14%)
Sep 23, 2022 55.39 55.39 55.03 55.19 1,045 -1.06(-1.88%)
Sep 22, 2022 56.25 56.25 56.25 56.25 617 +0.51(+0.91%)
Sep 21, 2022 55.74 55.74 55.74 55.74 141 +0.16(+0.29%)
Sep 20, 2022 55.71 55.71 55.58 55.58 164 +1.20(+2.21%)
Sep 19, 2022 54.11 54.38 53.85 54.38 2,261 -0.56(-1.02%)
Sep 16, 2022 55.19 55.19 54.94 54.94 342 -0.89(-1.60%)
Sep 15, 2022 55.83 55.83 55.83 55.83 93 -0.40(-0.72%)
Sep 14, 2022 56.67 56.73 56.24 56.24 940 -0.02(-0.03%)
Sep 13, 2022 56.45 56.45 56.25 56.25 573 -0.02(-0.03%)
Sep 12, 2022 56.03 56.27 56.03 56.27 401 +0.30(+0.54%)
Sep 09, 2022 55.71 55.97 55.63 55.97 679 +1.00(+1.83%)
Sep 08, 2022 54.97 54.97 54.97 54.97 320 -0.54(-0.98%)
Sep 07, 2022 55.51 55.51 55.51 55.51 77 +0.40(+0.72%)
Sep 06, 2022 54.96 55.11 54.96 55.11 1,085 -0.45(-0.80%)
Sep 02, 2022 55.88 55.88 55.56 55.56 267 +0.22(+0.40%)
Sep 01, 2022 54.73 55.34 54.73 55.34 20,232 +0.44(+0.80%)
Aug 31, 2022 54.90 54.90 54.90 54.90 213 -0.71(-1.28%)
Aug 30, 2022 55.61 55.61 55.61 55.61 209 -0.84(-1.49%)
Aug 29, 2022 56.60 56.60 56.45 56.45 343 -0.12(-0.22%)
Aug 26, 2022 56.04 56.58 56.04 56.58 436 +1.74(+3.18%)
Aug 25, 2022 54.67 54.83 54.46 54.83 6,720 -0.45(-0.82%)
Aug 24, 2022 55.46 55.46 55.28 55.28 5,364 +0.30(+0.54%)
Aug 23, 2022 54.98 54.99 54.98 54.99 322 -0.01(-0.02%)
Aug 22, 2022 54.22 54.99 54.22 54.99 6,067 -0.31(-0.56%)
Aug 19, 2022 54.16 55.33 54.16 55.30 985 +0.77(+1.42%)
Aug 18, 2022 55.21 55.21 54.40 54.53 683 -1.35(-2.42%)
Aug 17, 2022 55.70 55.88 55.70 55.88 443 +0.07(+0.12%)
Aug 16, 2022 56.19 56.28 55.81 55.82 2,758 -1.06(-1.87%)
Aug 15, 2022 56.88 56.88 56.88 56.88 184 -0.25(-0.43%)
Aug 12, 2022 56.92 57.13 56.91 57.13 1,278 +0.54(+0.95%)
Aug 11, 2022 56.51 56.59 56.30 56.59 527 +0.74(+1.32%)
Aug 10, 2022 55.70 55.85 55.52 55.85 7,038 +0.74(+1.34%)
Aug 09, 2022 54.74 55.14 54.51 55.11 1,091 +0.20(+0.37%)
Aug 08, 2022 54.91 54.91 54.91 54.91 46 -0.01(-0.02%)
Aug 05, 2022 54.92 54.92 54.92 54.92 100 +1.06(+1.96%)
Aug 04, 2022 53.86 53.86 53.86 53.86 157 -0.61(-1.11%)
Aug 03, 2022 54.66 54.66 54.47 54.47 976 +0.40(+0.75%)
Aug 02, 2022 54.06 54.06 54.06 54.06 128 +0.10(+0.19%)
Aug 01, 2022 53.02 54.83 52.79 53.97 15,962 -0.44(-0.81%)
Jul 29, 2022 55.82 55.82 53.98 54.41 1,610 -0.15(-0.27%)
Jul 28, 2022 54.56 55.76 54.47 54.55 25,678 +0.51(+0.95%)
Jul 27, 2022 54.04 54.04 54.04 54.04 153 +0.59(+1.11%)
Jul 26, 2022 53.59 53.59 53.02 53.45 22,284 +0.44(+0.83%)
Jul 25, 2022 53.46 53.46 53.00 53.00 1,377 -1.93(-3.51%)
Jul 22, 2022 54.78 54.93 54.78 54.93 367 -1.37(-2.43%)
Jul 21, 2022 56.60 58.30 56.16 56.30 4,248 -3.00(-5.06%)
Jul 20, 2022 59.30 59.30 59.30 59.30 82 +0.75(+1.28%)
Jul 19, 2022 58.55 58.55 58.55 58.55 221 -0.85(-1.44%)
Jul 18, 2022 59.60 60.56 59.31 59.40 20,677 +1.24(+2.13%)
Jul 15, 2022 59.55 59.75 57.14 58.16 1,353 +0.21(+0.35%)
Jul 14, 2022 59.10 59.32 57.95 57.95 794 +0.96(+1.68%)
Jul 13, 2022 58.19 58.19 56.99 56.99 319 -0.29(-0.50%)
Jul 12, 2022 57.95 57.95 56.25 57.28 659 -2.67(-4.45%)
Jul 11, 2022 59.95 59.95 59.95 59.95 40 +2.04(+3.52%)
Jul 08, 2022 57.90 58.44 57.90 57.91 1,080 +2.34(+4.21%)
Jul 07, 2022 56.16 56.26 55.57 55.57 2,366 -0.02(-0.04%)
Jul 06, 2022 54.61 55.59 54.42 55.59 2,373 +0.84(+1.54%)
Jul 05, 2022 54.74 54.79 54.01 54.75 2,704 -0.84(-1.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.