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

Arc Energy Trust Uni (OP: AETUF )

18.23 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
Oct 30, 2020 4.934 4.947 4.800 4.850 1,400 -0.08(-1.62%)
Oct 29, 2020 4.810 4.930 4.740 4.930 7,283 -0.03(-0.60%)
Oct 28, 2020 4.950 4.970 4.860 4.960 919 -0.18(-3.50%)
Oct 27, 2020 5.260 5.260 5.140 5.140 823 -0.03(-0.58%)
Oct 26, 2020 5.240 5.240 5.150 5.170 99,924 -0.14(-2.64%)
Oct 23, 2020 5.310 5.310 5.310 5.310 100 -0.11(-2.02%)
Oct 22, 2020 5.310 5.450 5.300 5.420 26,739 +0.16(+3.03%)
Oct 21, 2020 5.290 5.290 5.220 5.260 5,132 -0.03(-0.57%)
Oct 20, 2020 5.100 5.290 5.100 5.290 471 +0.15(+2.93%)
Oct 19, 2020 5.250 5.250 5.140 5.140 28,512 -0.08(-1.53%)
Oct 16, 2020 5.070 5.221 5.070 5.220 4,900 +0.11(+2.19%)
Oct 15, 2020 4.887 5.108 4.870 5.108 84,110 +0.22(+4.46%)
Oct 14, 2020 4.848 4.969 4.841 4.890 27,362 +0.10(+2.09%)
Oct 13, 2020 4.753 4.850 4.700 4.790 59,719 +0.13(+2.79%)
Oct 12, 2020 4.100 4.710 4.100 4.660 17,823 -0.11(-2.31%)
Oct 09, 2020 4.740 4.790 4.740 4.770 13,000 +0.15(+3.18%)
Oct 08, 2020 4.582 4.623 4.582 4.623 2,416 +0.07(+1.60%)
Oct 07, 2020 4.550 4.550 4.550 4.550 473 -0.03(-0.66%)
Oct 06, 2020 4.580 4.580 4.580 4.580 175 +0.00(+0.00%)
Oct 05, 2020 4.442 4.580 4.442 4.580 1,845 +0.15(+3.31%)
Oct 02, 2020 4.351 4.437 4.351 4.433 2,400 +0.02(+0.51%)
Oct 01, 2020 4.472 4.490 4.311 4.411 3,421 -0.02(-0.55%)
Sep 30, 2020 4.480 4.480 4.435 4.435 130,556 +0.04(+0.84%)
Sep 29, 2020 4.350 4.398 4.314 4.398 25,398 -0.21(-4.61%)
Sep 28, 2020 4.653 4.653 4.611 4.611 5,509 +0.03(+0.67%)
Sep 25, 2020 4.703 4.703 4.580 4.580 1,000 -0.17(-3.58%)
Sep 24, 2020 4.596 4.800 4.588 4.750 6,917 +0.06(+1.28%)
Sep 23, 2020 4.655 4.785 4.620 4.690 3,034 -0.01(-0.21%)
Sep 22, 2020 4.596 4.700 4.520 4.700 3,894 +0.06(+1.18%)
Sep 21, 2020 4.970 4.970 4.645 4.645 5,762 -0.42(-8.20%)
Sep 18, 2020 4.780 5.060 4.780 5.060 3,300 +0.30(+6.30%)
Sep 17, 2020 4.690 4.760 4.690 4.760 2,390 -0.02(-0.31%)
Sep 16, 2020 4.595 4.775 4.595 4.775 2,502 +0.26(+5.76%)
Sep 15, 2020 4.450 4.515 4.445 4.515 2,771 +0.03(+0.78%)
Sep 14, 2020 4.500 4.500 4.290 4.480 4,310 +0.00(+0.03%)
Sep 11, 2020 4.545 4.555 4.390 4.479 5,600 +0.02(+0.42%)
Sep 10, 2020 4.410 4.479 4.410 4.460 1,303 -0.05(-1.11%)
Sep 09, 2020 4.450 4.510 4.435 4.510 5,615 +0.10(+2.27%)
Sep 08, 2020 4.510 4.680 4.391 4.410 109,998 -0.25(-5.42%)
Sep 04, 2020 4.530 4.670 4.530 4.662 6,600 -0.02(-0.48%)
Sep 03, 2020 4.734 4.734 4.685 4.685 13,011 -0.10(-1.99%)
Sep 02, 2020 5.110 5.110 4.780 4.780 13,981 -0.25(-4.91%)
Sep 01, 2020 5.007 5.100 5.007 5.027 3,250 -0.01(-0.26%)
Aug 31, 2020 5.139 5.139 5.010 5.040 8,776 -0.05(-0.98%)
Aug 28, 2020 5.150 5.150 5.070 5.090 3,700 -0.01(-0.20%)
Aug 27, 2020 5.060 5.120 5.060 5.100 2,760 +0.05(+0.99%)
Aug 26, 2020 5.085 5.125 5.050 5.050 1,811 -0.11(-2.05%)
Aug 25, 2020 5.228 5.247 5.156 5.156 6,695 -0.01(-0.27%)
Aug 24, 2020 4.982 5.170 4.957 5.170 7,046 +0.25(+5.08%)
Aug 21, 2020 4.978 4.978 4.860 4.920 5,600 -0.18(-3.56%)
Aug 20, 2020 5.016 5.140 5.000 5.102 5,915 -0.01(-0.16%)
Aug 19, 2020 5.080 5.110 5.060 5.110 3,902 +0.02(+0.48%)
Aug 18, 2020 5.080 5.170 5.060 5.086 21,568 +0.15(+2.95%)
Aug 17, 2020 5.031 5.031 4.920 4.940 21,280 -0.01(-0.20%)
Aug 14, 2020 4.640 5.010 4.640 4.950 26,100 +0.03(+0.61%)
Aug 13, 2020 5.000 5.000 4.920 4.920 8,261 -0.06(-1.20%)
Aug 12, 2020 4.996 5.000 4.900 4.980 7,661 +0.07(+1.43%)
Aug 11, 2020 5.150 5.162 4.910 4.910 14,591 -0.11(-2.19%)
Aug 10, 2020 4.879 5.080 4.879 5.020 12,800 +0.25(+5.22%)
Aug 07, 2020 4.680 4.820 4.680 4.771 11,100 +0.08(+1.76%)
Aug 06, 2020 4.608 4.840 4.595 4.688 33,344 +0.12(+2.58%)
Aug 05, 2020 4.708 4.708 4.540 4.570 15,995 -0.01(-0.22%)
Aug 04, 2020 4.400 4.580 4.391 4.580 23,656 +0.35(+8.27%)
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.