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

Natural Gas ETF FT (NY: FCG )

27.16 -0.43 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2016 21.72 22.42 21.66 22.33 1,954,868 +1.75(+8.49%)
Nov 29, 2016 20.39 20.75 20.17 20.58 994,655 -0.27(-1.30%)
Nov 28, 2016 21.52 21.67 20.81 20.85 650,924 -0.50(-2.35%)
Nov 25, 2016 21.56 21.56 21.24 21.36 194,268 -0.33(-1.52%)
Nov 23, 2016 21.69 21.69 21.69 0 +0.28(+1.31%)
Nov 22, 2016 21.51 21.64 21.04 21.41 615,651 -0.09(-0.42%)
Nov 21, 2016 21.10 21.52 21.06 21.50 811,279 +0.87(+4.24%)
Nov 18, 2016 20.66 20.85 20.52 20.62 509,411 +0.14(+0.68%)
Nov 17, 2016 20.95 21.10 20.43 20.48 268,134 -0.24(-1.15%)
Nov 16, 2016 20.95 21.13 20.64 20.72 256,429 -0.23(-1.10%)
Nov 15, 2016 20.49 21.08 20.43 20.95 483,922 +0.78(+3.88%)
Nov 14, 2016 19.78 20.19 19.66 20.17 377,641 +0.30(+1.53%)
Nov 11, 2016 20.10 20.11 19.65 19.87 473,119 -0.40(-1.95%)
Nov 10, 2016 20.15 20.49 20.07 20.26 605,088 +0.00(+0.00%)
Nov 09, 2016 19.54 20.43 19.54 20.26 752,440 +0.56(+2.85%)
Nov 08, 2016 19.57 19.87 19.49 19.70 588,891 -0.13(-0.67%)
Nov 07, 2016 19.69 19.88 19.58 19.83 525,730 +0.49(+2.51%)
Nov 04, 2016 19.49 19.73 19.26 19.35 608,340 -0.22(-1.14%)
Nov 03, 2016 19.61 19.77 19.40 19.57 429,540 +0.09(+0.47%)
Nov 02, 2016 19.49 19.62 19.10 19.48 805,964 -0.21(-1.05%)
Nov 01, 2016 19.95 20.07 19.34 19.68 639,822 -0.11(-0.54%)
Oct 31, 2016 20.15 20.15 19.74 19.79 1,084,449 -0.40(-2.00%)
Oct 28, 2016 20.63 20.77 20.10 20.20 777,328 -0.42(-2.04%)
Oct 27, 2016 20.60 20.81 20.43 20.62 437,784 +0.21(+1.05%)
Oct 26, 2016 20.27 20.52 20.02 20.40 819,737 -0.09(-0.44%)
Oct 25, 2016 20.88 21.06 20.47 20.49 720,313 -0.48(-2.28%)
Oct 24, 2016 21.24 21.27 20.65 20.97 456,013 -0.30(-1.40%)
Oct 21, 2016 21.43 21.50 21.24 21.27 304,419 -0.29(-1.34%)
Oct 20, 2016 21.34 21.65 21.20 21.56 226,504 -0.02(-0.08%)
Oct 19, 2016 21.37 21.81 21.32 21.57 473,918 +0.35(+1.63%)
Oct 18, 2016 21.46 21.49 21.07 21.23 227,227 +0.07(+0.35%)
Oct 17, 2016 21.35 21.46 21.03 21.15 376,845 -0.22(-1.04%)
Oct 14, 2016 21.74 21.86 21.37 21.37 409,398 -0.34(-1.56%)
Oct 13, 2016 21.46 21.87 21.29 21.71 675,681 +0.02(+0.08%)
Oct 12, 2016 21.57 21.78 21.39 21.70 327,029 -0.03(-0.15%)
Oct 11, 2016 21.97 22.01 21.56 21.73 399,427 -0.31(-1.42%)
Oct 10, 2016 21.98 22.26 21.93 22.04 383,772 +0.30(+1.40%)
Oct 07, 2016 21.93 22.02 21.60 21.74 649,632 -0.17(-0.79%)
Oct 06, 2016 22.14 22.29 21.77 21.91 655,993 -0.12(-0.56%)
Oct 05, 2016 21.87 22.15 21.80 22.03 497,204 +0.43(+1.98%)
Oct 04, 2016 21.89 21.99 21.48 21.60 785,632 -0.28(-1.28%)
Oct 03, 2016 21.84 21.97 21.57 21.89 380,135 +0.11(+0.49%)
Sep 30, 2016 21.56 21.91 21.38 21.78 1,011,218 +0.38(+1.77%)
Sep 29, 2016 21.10 21.74 21.10 21.40 1,031,920 +0.21(+1.01%)
Sep 28, 2016 20.24 21.23 20.01 21.18 1,183,926 +1.03(+5.11%)
Sep 27, 2016 20.47 20.53 19.97 20.15 784,950 -0.60(-2.90%)
Sep 26, 2016 20.80 21.10 20.71 20.76 396,263 +0.02(+0.08%)
Sep 23, 2016 21.23 21.41 20.57 20.74 1,249,803 -0.58(-2.71%)
Sep 22, 2016 21.36 21.61 21.17 21.32 600,162 +0.14(+0.66%)
Sep 21, 2016 20.76 21.20 20.72 21.18 896,200 +0.67(+3.26%)
Sep 20, 2016 20.59 20.86 20.44 20.51 792,525 -0.15(-0.72%)
Sep 19, 2016 20.94 20.97 20.62 20.66 765,342 -0.04(-0.20%)
Sep 16, 2016 20.61 20.72 20.43 20.70 915,857 -0.15(-0.71%)
Sep 15, 2016 20.66 21.02 20.62 20.85 688,829 +0.24(+1.16%)
Sep 14, 2016 20.99 21.31 20.55 20.61 1,191,901 -0.39(-1.84%)
Sep 13, 2016 21.59 21.59 20.90 20.99 1,180,157 -0.92(-4.21%)
Sep 12, 2016 21.59 21.99 21.41 21.92 1,178,199 +0.12(+0.57%)
Sep 09, 2016 22.19 22.30 21.77 21.79 629,773 -0.66(-2.93%)
Sep 08, 2016 22.17 22.53 22.01 22.45 1,028,857 +0.52(+2.37%)
Sep 07, 2016 21.86 22.11 21.80 21.93 486,582 +0.13(+0.60%)
Sep 06, 2016 21.57 21.81 21.46 21.80 640,167 +0.33(+1.53%)
Sep 02, 2016 21.35 21.47 21.47 21.47 553,187 +0.39(+1.84%)
Sep 01, 2016 20.89 21.16 20.80 21.08 675,279 +0.04(+0.20%)
Aug 31, 2016 21.38 21.45 20.92 21.04 856,777 -0.46(-2.15%)
Aug 30, 2016 21.69 21.92 21.40 21.50 942,066 -0.11(-0.50%)
Aug 29, 2016 21.32 21.62 21.30 21.61 451,349 +0.16(+0.77%)
Aug 26, 2016 21.54 21.81 21.30 21.45 1,329,463 +0.02(+0.12%)
Aug 25, 2016 21.42 21.56 21.27 21.42 525,476 -0.02(-0.08%)
Aug 24, 2016 21.62 21.75 21.39 21.44 840,035 -0.24(-1.10%)
Aug 23, 2016 21.27 21.80 21.27 21.68 605,327 +0.33(+1.54%)
Aug 22, 2016 21.32 21.45 21.12 21.35 864,537 -0.25(-1.14%)
Aug 19, 2016 21.52 21.75 21.44 21.59 682,758 -0.13(-0.61%)
Aug 18, 2016 21.23 21.75 21.22 21.73 691,452 +0.63(+2.97%)
Aug 17, 2016 21.05 21.14 20.83 21.10 1,113,074 -0.04(-0.19%)
Aug 16, 2016 21.13 21.24 20.84 21.14 751,501 -0.02(-0.12%)
Aug 15, 2016 21.06 21.28 21.03 21.17 620,685 +0.25(+1.18%)
Aug 12, 2016 20.90 21.06 20.79 20.92 646,137 +0.18(+0.87%)
Aug 11, 2016 20.39 20.89 20.26 20.74 1,041,321 +0.51(+2.52%)
Aug 10, 2016 20.40 20.63 20.17 20.23 965,620 -0.17(-0.85%)
Aug 09, 2016 20.63 20.64 20.27 20.40 918,487 -0.13(-0.64%)
Aug 08, 2016 20.33 20.90 20.32 20.53 797,610 +0.33(+1.63%)
Aug 05, 2016 20.17 20.27 19.86 20.20 779,134 +0.11(+0.53%)
Aug 04, 2016 19.86 20.47 19.86 20.10 990,188 -0.02(-0.12%)
Aug 03, 2016 19.45 20.12 19.32 20.12 1,989,882 +0.68(+3.52%)
Aug 02, 2016 19.45 19.59 19.00 19.44 1,111,417 +0.21(+1.07%)
Aug 01, 2016 19.91 19.95 19.16 19.23 1,254,729 -0.87(-4.34%)
Jul 29, 2016 19.40 20.13 19.40 20.10 1,012,223 +0.48(+2.43%)
Jul 28, 2016 19.53 19.78 19.48 19.63 1,048,327 +0.08(+0.42%)
Jul 27, 2016 19.93 20.24 19.40 19.54 1,396,677 -0.38(-1.90%)
Jul 26, 2016 19.57 19.93 19.53 19.92 1,211,027 +0.26(+1.30%)
Jul 25, 2016 20.00 20.05 19.55 19.67 2,238,910 -0.52(-2.57%)
Jul 22, 2016 20.17 20.33 20.03 20.19 1,167,924 +0.07(+0.37%)
Jul 21, 2016 20.29 20.75 20.06 20.11 840,436 -0.21(-1.01%)
Jul 20, 2016 20.10 20.45 19.81 20.32 1,240,595 +0.03(+0.16%)
Jul 19, 2016 20.46 20.46 20.18 20.29 810,837 -0.19(-0.93%)
Jul 18, 2016 20.34 20.50 20.14 20.47 1,038,655 +0.05(+0.24%)
Jul 15, 2016 20.58 20.66 20.33 20.43 705,141 -0.02(-0.08%)
Jul 14, 2016 20.80 20.80 20.39 20.44 593,459 -0.02(-0.12%)
Jul 13, 2016 20.76 20.92 20.19 20.47 1,806,151 -0.35(-1.70%)
Jul 12, 2016 20.42 21.04 20.36 20.82 1,500,093 +0.79(+3.95%)
Jul 11, 2016 20.19 20.34 20.00 20.03 718,537 -0.02(-0.12%)
Jul 08, 2016 20.03 20.18 19.74 20.05 1,267,963 +0.31(+1.58%)
Jul 07, 2016 20.21 20.44 19.57 19.74 1,927,200 -0.24(-1.20%)
Jul 06, 2016 19.48 19.98 19.40 19.98 1,283,885 +0.28(+1.42%)
Jul 05, 2016 19.98 19.98 19.37 19.70 2,020,455 -0.65(-3.20%)
Jul 01, 2016 20.06 20.35 20.35 20.35 1,972,459 +0.29(+1.44%)
Jun 30, 2016 20.05 20.24 19.85 20.06 1,838,623 -0.12(-0.61%)
Jun 29, 2016 20.20 20.35 20.00 20.19 1,804,824 +0.30(+1.49%)
Jun 28, 2016 19.46 19.94 19.43 19.89 1,915,407 +0.89(+4.68%)
Jun 27, 2016 19.30 19.62 18.77 19.00 2,175,951 -0.77(-3.88%)
Jun 24, 2016 19.77 20.18 19.67 19.77 2,365,480 -1.00(-4.84%)
Jun 23, 2016 20.71 20.80 20.55 20.77 1,307,509 +0.34(+1.65%)
Jun 22, 2016 20.79 20.79 20.31 20.43 2,558,164 -0.21(-1.00%)
Jun 21, 2016 20.20 20.73 20.08 20.64 1,552,688 +0.35(+1.73%)
Jun 20, 2016 20.66 20.66 20.13 20.29 1,345,326 +0.29(+1.47%)
Jun 17, 2016 19.74 20.07 19.74 20.00 1,439,360 +0.45(+2.30%)
Jun 16, 2016 19.72 19.72 19.13 19.55 2,218,117 -0.39(-1.96%)
Jun 15, 2016 19.90 20.26 19.68 19.94 1,335,317 -0.04(-0.20%)
Jun 14, 2016 19.81 20.13 19.55 19.98 1,919,281 +0.04(+0.20%)
Jun 13, 2016 19.81 20.22 19.68 19.94 1,069,046 -0.04(-0.20%)
Jun 10, 2016 20.59 20.66 19.91 19.98 1,685,988 -0.89(-4.26%)
Jun 09, 2016 20.68 20.96 20.50 20.87 2,061,895 -0.03(-0.16%)
Jun 08, 2016 21.41 21.47 20.88 20.90 2,462,433 -0.24(-1.12%)
Jun 07, 2016 20.68 21.21 20.63 21.14 2,957,276 +0.57(+2.78%)
Jun 06, 2016 20.32 20.60 20.22 20.57 2,217,776 +0.56(+2.82%)
Jun 03, 2016 20.18 20.37 19.88 20.00 1,601,421 -0.18(-0.89%)
Jun 02, 2016 19.82 20.21 19.77 20.18 1,041,871 +0.06(+0.28%)
Jun 01, 2016 19.86 20.13 19.74 20.13 1,458,229 +0.09(+0.45%)
May 31, 2016 20.13 20.39 19.95 20.04 1,719,932 +0.06(+0.29%)
May 27, 2016 20.02 19.98 19.98 19.98 518,916 -0.07(-0.33%)
May 26, 2016 20.23 20.44 19.99 20.04 779,825 -0.08(-0.41%)
May 25, 2016 19.83 20.17 19.68 20.13 1,228,194 +0.53(+2.71%)
May 24, 2016 19.58 19.78 19.42 19.60 715,472 +0.06(+0.29%)
May 23, 2016 19.11 19.66 19.11 19.54 953,553 +0.04(+0.21%)
May 20, 2016 19.49 19.57 19.16 19.50 1,075,437 +0.16(+0.80%)
May 19, 2016 18.97 19.42 18.73 19.34 1,177,151 +0.01(+0.04%)
May 18, 2016 19.65 19.81 19.21 19.33 1,573,932 -0.29(-1.46%)
May 17, 2016 19.39 19.73 19.29 19.62 1,300,865 +0.23(+1.18%)
May 16, 2016 19.27 19.68 19.27 19.39 1,600,351 +0.33(+1.71%)
May 13, 2016 19.10 19.46 19.02 19.06 1,784,832 -0.28(-1.43%)
May 12, 2016 19.55 19.85 19.14 19.34 2,394,111 +0.10(+0.51%)
May 11, 2016 19.02 19.48 18.70 19.24 1,636,330 +0.19(+0.98%)
May 10, 2016 18.57 19.06 18.54 19.06 2,288,768 +0.58(+3.14%)
May 09, 2016 18.58 18.71 18.22 18.48 2,240,482 -0.29(-1.57%)
May 06, 2016 18.82 19.23 18.69 18.77 3,400,032 -0.17(-0.90%)
May 05, 2016 19.12 19.35 18.70 18.94 1,635,063 +0.29(+1.58%)
May 04, 2016 18.99 19.34 18.38 18.65 3,789,015 -0.29(-1.55%)
May 03, 2016 19.35 19.57 18.79 18.94 5,756,884 -0.76(-3.85%)
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.