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 )

18.56 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Feb 28, 2019 7.883 7.883 7.530 7.530 9,492 -0.34(-4.35%)
Feb 27, 2019 7.850 7.875 7.827 7.872 1,514 +0.02(+0.31%)
Feb 26, 2019 7.877 7.877 7.802 7.848 2,379 +0.06(+0.71%)
Feb 25, 2019 7.792 7.792 7.792 83 +0.00(+0.00%)
Feb 22, 2019 7.800 7.800 7.792 7.792 800 +0.18(+2.39%)
Feb 21, 2019 7.803 7.813 7.611 7.611 7,652 -0.23(-2.93%)
Feb 20, 2019 7.750 7.840 7.721 7.840 7,355 +0.16(+2.08%)
Feb 19, 2019 7.670 7.720 7.668 7.681 7,048 +0.02(+0.27%)
Feb 15, 2019 7.521 7.661 7.500 7.660 2,300 +0.16(+2.10%)
Feb 14, 2019 7.391 7.503 7.391 7.503 2,291 -0.02(-0.26%)
Feb 13, 2019 7.382 7.522 7.382 7.522 9,671 +0.20(+2.78%)
Feb 12, 2019 7.250 7.319 7.250 7.319 23,896 +0.28(+3.96%)
Feb 11, 2019 7.139 7.139 7.040 7.040 561 +0.04(+0.57%)
Feb 08, 2019 6.980 7.000 6.890 7.000 6,600 +0.34(+5.10%)
Feb 07, 2019 6.830 6.830 6.655 6.660 5,642 -0.32(-4.56%)
Feb 06, 2019 7.068 7.068 6.979 6.979 7,647 -0.03(-0.47%)
Feb 05, 2019 7.019 7.019 6.985 7.012 29,246 -0.06(-0.86%)
Feb 04, 2019 6.937 7.073 6.929 7.073 13,893 +0.06(+0.88%)
Feb 01, 2019 7.070 7.070 7.012 7.012 4,700 -0.24(-3.28%)
Jan 31, 2019 7.424 7.424 7.250 7.250 1,382 -0.15(-2.05%)
Jan 30, 2019 7.273 7.560 7.273 7.402 20,355 +0.20(+2.72%)
Jan 29, 2019 6.970 7.205 6.970 7.205 1,669 +0.08(+1.08%)
Jan 28, 2019 7.149 7.160 7.125 7.129 4,986 -0.13(-1.82%)
Jan 25, 2019 7.271 7.398 7.256 7.261 6,500 +0.05(+0.70%)
Jan 24, 2019 7.250 7.260 7.192 7.210 7,279 -0.02(-0.34%)
Jan 23, 2019 7.310 7.310 7.207 7.234 2,362 -0.08(-1.03%)
Jan 22, 2019 7.300 7.310 7.220 7.310 18,139 -0.19(-2.48%)
Jan 18, 2019 7.439 7.503 7.439 7.496 4,500 +0.20(+2.81%)
Jan 17, 2019 7.292 7.292 7.165 7.291 2,714 -0.04(-0.53%)
Jan 16, 2019 7.202 7.330 7.202 7.330 5,996 +0.15(+2.06%)
Jan 15, 2019 7.250 7.277 7.182 7.182 5,800 +0.14(+2.02%)
Jan 14, 2019 7.000 7.108 7.000 7.040 1,527 +0.06(+0.80%)
Jan 11, 2019 6.920 6.984 6.920 6.984 200 -0.04(-0.59%)
Jan 10, 2019 6.871 7.026 6.868 7.026 2,900 +0.30(+4.51%)
Jan 09, 2019 6.581 6.750 6.581 6.722 5,645 +0.27(+4.13%)
Jan 08, 2019 6.850 6.850 6.389 6.456 9,377 -0.18(-2.78%)
Jan 07, 2019 6.450 6.687 6.450 6.641 37,018 +0.08(+1.23%)
Jan 04, 2019 6.383 6.560 6.383 6.560 1,400 +0.38(+6.16%)
Jan 03, 2019 6.247 6.249 6.179 6.179 4,462 -0.04(-0.66%)
Jan 02, 2019 5.731 6.280 5.731 6.220 2,131 +0.29(+4.94%)
Dec 31, 2018 5.950 6.100 5.835 5.927 78,600 +0.04(+0.63%)
Dec 28, 2018 5.676 6.001 5.676 5.890 30,900 +0.19(+3.34%)
Dec 27, 2018 5.740 5.834 5.440 5.700 31,141 -0.04(-0.70%)
Dec 26, 2018 5.500 5.770 5.430 5.740 9,774 +0.00(+0.00%)
Dec 24, 2018 5.795 5.814 5.724 5.740 6,500 -0.27(-4.53%)
Dec 21, 2018 6.048 6.093 5.995 6.012 89,100 -0.07(-1.08%)
Dec 20, 2018 6.000 6.184 6.000 6.078 3,228 +0.08(+1.30%)
Dec 19, 2018 5.943 6.200 5.943 6.000 11,464 +0.10(+1.69%)
Dec 18, 2018 6.197 6.197 5.881 5.901 20,169 -0.30(-4.78%)
Dec 17, 2018 6.424 6.520 6.196 6.196 10,459 -0.25(-3.84%)
Dec 14, 2018 6.464 6.464 6.400 6.444 20,000 -0.12(-1.79%)
Dec 13, 2018 6.290 6.579 6.290 6.561 2,105 +0.13(+2.08%)
Dec 12, 2018 6.445 6.513 6.427 6.427 5,108 +0.10(+1.61%)
Dec 11, 2018 6.605 6.650 6.299 6.326 7,195 -0.15(-2.26%)
Dec 10, 2018 6.904 6.904 6.472 6.472 29,315 -0.42(-6.07%)
Dec 07, 2018 6.835 6.890 6.830 6.890 4,300 +0.38(+5.83%)
Dec 06, 2018 6.584 6.590 6.511 6.511 4,502 -0.15(-2.24%)
Dec 04, 2018 6.860 6.860 6.604 6.660 4,200 -0.24(-3.48%)
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.