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 )

18.36 +0.13 (+0.70%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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, 2020 4.150 4.300 4.150 4.271 14,000 +0.00(+0.03%)
Feb 27, 2020 4.390 4.490 4.270 4.270 38,869 -0.41(-8.66%)
Feb 26, 2020 4.850 4.850 4.675 4.675 213,157 -0.10(-2.12%)
Feb 25, 2020 4.931 4.960 4.750 4.776 126,011 -0.18(-3.71%)
Feb 24, 2020 4.895 4.982 4.840 4.960 10,523 -0.20(-3.84%)
Feb 21, 2020 5.400 5.400 5.158 5.158 9,800 -0.22(-4.13%)
Feb 20, 2020 5.540 5.540 5.380 5.380 2,940 -0.13(-2.36%)
Feb 19, 2020 5.450 5.526 5.440 5.510 12,830 +0.10(+1.85%)
Feb 18, 2020 5.310 5.410 5.310 5.410 9,086 +0.04(+0.74%)
Feb 14, 2020 5.454 5.454 5.350 5.370 10,900 -0.03(-0.56%)
Feb 13, 2020 5.370 5.430 5.370 5.400 16,166 +0.17(+3.25%)
Feb 12, 2020 5.080 5.230 5.060 5.230 8,396 +0.17(+3.36%)
Feb 11, 2020 5.160 5.160 5.060 5.060 8,081 +0.01(+0.30%)
Feb 10, 2020 5.103 5.103 5.000 5.045 8,845 -0.07(-1.37%)
Feb 07, 2020 5.130 5.170 5.050 5.115 12,400 -0.21(-4.03%)
Feb 06, 2020 5.368 5.380 5.250 5.330 109,251 -0.05(-0.93%)
Feb 05, 2020 5.380 5.380 5.301 5.380 32,226 +0.18(+3.46%)
Feb 04, 2020 5.414 5.414 5.200 5.200 27,869 -0.10(-1.89%)
Feb 03, 2020 5.320 5.350 5.230 5.300 182,125 +0.02(+0.34%)
Jan 31, 2020 5.230 5.360 5.210 5.282 8,400 -0.04(-0.71%)
Jan 30, 2020 5.347 5.347 5.303 5.320 8,352 -0.16(-2.92%)
Jan 29, 2020 5.436 5.480 5.436 5.480 2,067 +0.06(+1.14%)
Jan 28, 2020 5.386 5.460 5.378 5.418 4,654 +0.06(+1.09%)
Jan 27, 2020 5.390 5.390 5.247 5.360 17,488 -0.15(-2.72%)
Jan 24, 2020 5.630 5.630 5.488 5.510 35,400 -0.13(-2.30%)
Jan 23, 2020 5.440 5.640 5.370 5.640 25,113 +0.01(+0.20%)
Jan 22, 2020 5.790 5.790 5.580 5.629 117,387 -0.22(-3.81%)
Jan 21, 2020 5.830 5.852 5.785 5.852 10,464 -0.05(-0.81%)
Jan 17, 2020 5.820 5.931 5.820 5.900 1,800 -0.03(-0.51%)
Jan 16, 2020 5.950 6.010 5.930 5.930 2,265 +0.08(+1.37%)
Jan 15, 2020 5.900 5.900 5.830 5.850 109,716 -0.08(-1.29%)
Jan 14, 2020 5.820 5.990 5.820 5.927 18,591 -0.04(-0.64%)
Jan 13, 2020 5.890 5.965 5.884 5.965 10,536 +0.05(+0.93%)
Jan 10, 2020 5.993 5.993 5.910 5.910 13,500 -0.13(-2.15%)
Jan 09, 2020 5.864 6.045 5.856 6.040 17,196 +0.14(+2.37%)
Jan 08, 2020 6.150 6.150 5.801 5.900 52,377 -0.23(-3.75%)
Jan 07, 2020 6.160 6.400 6.060 6.130 29,889 -0.20(-3.16%)
Jan 06, 2020 6.400 6.420 6.330 6.330 24,542 -0.02(-0.32%)
Jan 03, 2020 6.372 6.390 6.282 6.350 202,900 +0.17(+2.75%)
Jan 02, 2020 6.270 6.310 6.142 6.180 60,873 -0.10(-1.59%)
Dec 31, 2019 5.990 6.330 5.990 6.280 100,500 +0.09(+1.40%)
Dec 30, 2019 6.200 6.246 6.193 6.193 16,791 -0.07(-1.07%)
Dec 27, 2019 6.274 6.274 6.200 6.260 26,200 +0.12(+1.95%)
Dec 26, 2019 5.840 6.320 5.840 6.140 3,190 -0.11(-1.71%)
Dec 24, 2019 6.218 6.247 6.190 6.247 14,800 +0.03(+0.43%)
Dec 23, 2019 6.010 6.239 5.990 6.220 11,100 +0.24(+4.01%)
Dec 20, 2019 6.120 6.120 5.980 5.980 13,700 -0.21(-3.39%)
Dec 19, 2019 6.030 6.210 6.030 6.190 16,924 +0.16(+2.69%)
Dec 18, 2019 6.000 6.060 5.900 6.028 178,411 +0.00(+0.05%)
Dec 17, 2019 6.000 6.050 5.970 6.025 26,936 +0.08(+1.29%)
Dec 16, 2019 5.800 5.950 5.793 5.948 16,829 +0.23(+3.97%)
Dec 13, 2019 5.820 5.880 5.721 5.721 294,200 -0.21(-3.54%)
Dec 12, 2019 5.925 5.932 5.820 5.931 29,612 +0.11(+1.91%)
Dec 11, 2019 5.839 5.839 5.650 5.820 178,776 -0.04(-0.77%)
Dec 10, 2019 5.750 5.895 5.750 5.865 25,763 +0.22(+3.90%)
Dec 09, 2019 5.630 5.649 5.570 5.645 4,794 +0.01(+0.26%)
Dec 06, 2019 5.444 5.650 5.420 5.630 26,300 +0.31(+5.83%)
Dec 05, 2019 5.150 5.468 5.150 5.320 15,732 +0.12(+2.25%)
Dec 04, 2019 5.025 5.215 5.010 5.203 8,665 +0.37(+7.70%)
Dec 03, 2019 4.810 4.881 4.810 4.831 4,750 -0.07(-1.41%)
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.