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 26, 2021 5.940 6.090 5.850 5.990 23,600 -0.17(-2.76%)
Feb 25, 2021 6.519 6.870 6.100 6.160 63,670 -0.34(-5.23%)
Feb 24, 2021 6.500 6.580 6.250 6.500 92,076 +0.18(+2.79%)
Feb 23, 2021 6.000 6.340 5.976 6.323 61,094 +0.09(+1.50%)
Feb 22, 2021 6.242 6.365 6.200 6.230 97,188 +0.02(+0.32%)
Feb 19, 2021 6.350 6.430 6.200 6.210 126,100 -0.16(-2.50%)
Feb 18, 2021 6.485 6.560 6.369 6.369 30,957 -0.10(-1.61%)
Feb 17, 2021 6.400 6.485 6.240 6.473 17,382 -0.01(-0.10%)
Feb 16, 2021 6.364 6.510 6.345 6.480 62,975 +0.26(+4.18%)
Feb 12, 2021 6.200 6.250 6.000 6.220 61,500 +0.12(+1.97%)
Feb 11, 2021 6.276 6.361 6.088 6.100 87,284 +0.27(+4.64%)
Feb 10, 2021 5.890 5.950 5.750 5.830 19,336 -0.09(-1.53%)
Feb 09, 2021 5.700 5.960 5.600 5.920 32,593 +0.06(+1.02%)
Feb 08, 2021 5.565 5.879 5.475 5.860 29,453 +0.47(+8.72%)
Feb 05, 2021 5.420 5.420 5.314 5.390 41,700 +0.15(+2.96%)
Feb 04, 2021 5.098 5.235 5.091 5.235 7,583 +0.04(+0.82%)
Feb 03, 2021 5.135 5.200 5.135 5.192 1,453 +0.04(+0.83%)
Feb 02, 2021 5.050 5.250 5.050 5.150 50,373 +0.22(+4.39%)
Feb 01, 2021 4.670 5.020 4.670 4.933 53,553 +0.29(+6.32%)
Jan 29, 2021 4.760 4.810 4.610 4.640 12,200 -0.07(-1.49%)
Jan 28, 2021 4.700 4.800 4.700 4.710 15,845 -0.08(-1.77%)
Jan 27, 2021 4.890 4.980 4.792 4.795 3,558 -0.18(-3.62%)
Jan 26, 2021 5.100 5.100 4.941 4.975 5,711 -0.04(-0.90%)
Jan 25, 2021 5.090 5.200 5.020 5.020 14,424 -0.07(-1.38%)
Jan 22, 2021 5.165 5.180 5.090 5.090 13,200 -0.25(-4.68%)
Jan 21, 2021 5.460 5.460 5.301 5.340 48,107 -0.10(-1.84%)
Jan 20, 2021 5.639 5.639 5.440 5.440 11,329 -0.19(-3.46%)
Jan 19, 2021 5.700 5.700 5.612 5.635 19,604 -0.09(-1.55%)
Jan 15, 2021 5.600 5.724 5.600 5.724 3,500 -0.02(-0.30%)
Jan 14, 2021 5.691 5.830 5.691 5.741 6,014 +0.17(+3.07%)
Jan 13, 2021 5.370 5.600 5.370 5.570 66,700 +0.11(+2.01%)
Jan 12, 2021 5.020 5.480 5.020 5.460 13,519 +0.43(+8.55%)
Jan 11, 2021 4.940 5.050 4.940 5.030 2,677 +0.07(+1.42%)
Jan 08, 2021 5.040 5.060 4.960 4.960 3,800 -0.17(-3.31%)
Jan 07, 2021 5.120 5.147 4.990 5.130 13,059 +0.12(+2.38%)
Jan 06, 2021 5.033 5.080 4.967 5.011 29,513 +0.02(+0.41%)
Jan 05, 2021 4.900 5.055 4.890 4.990 17,471 +0.21(+4.39%)
Jan 04, 2021 4.755 4.790 4.730 4.780 2,550 +0.03(+0.63%)
Dec 31, 2020 4.750 4.750 4.750 11,953 -0.02(-0.42%)
Dec 30, 2020 4.606 4.800 4.370 4.770 11,953 +0.17(+3.67%)
Dec 29, 2020 4.680 4.680 4.570 4.601 10,834 -0.02(-0.41%)
Dec 28, 2020 4.700 4.700 4.580 4.620 8,038 -0.10(-2.20%)
Dec 24, 2020 4.705 4.730 4.705 4.724 1,900 -0.07(-1.38%)
Dec 23, 2020 4.660 4.800 4.660 4.790 30,567 +0.12(+2.68%)
Dec 22, 2020 4.660 4.680 4.636 4.665 17,178 -0.00(-0.11%)
Dec 21, 2020 4.535 4.730 4.510 4.670 8,563 -0.04(-0.85%)
Dec 18, 2020 4.750 4.750 4.710 4.710 9,900 -0.05(-1.04%)
Dec 17, 2020 4.885 4.885 4.760 4.760 12,955 -0.07(-1.36%)
Dec 16, 2020 4.850 4.850 4.818 4.825 2,956 -0.12(-2.33%)
Dec 15, 2020 4.890 4.940 4.880 4.940 11,247 +0.13(+2.70%)
Dec 14, 2020 4.930 4.930 4.730 4.810 7,602 -0.06(-1.23%)
Dec 11, 2020 4.745 4.910 4.745 4.870 4,300 +0.05(+1.04%)
Dec 10, 2020 4.688 4.840 4.688 4.820 15,112 +0.21(+4.44%)
Dec 09, 2020 4.460 4.770 4.460 4.615 30,200 +0.08(+1.65%)
Dec 08, 2020 4.540 4.550 4.510 4.540 5,100 -0.03(-0.66%)
Dec 07, 2020 4.530 4.610 4.475 4.570 25,129 -0.13(-2.77%)
Dec 04, 2020 4.593 4.730 4.593 4.700 27,800 +0.17(+3.75%)
Dec 03, 2020 4.772 4.772 4.530 4.530 24,954 -0.25(-5.23%)
Dec 02, 2020 4.804 4.940 4.770 4.780 16,519 -0.08(-1.65%)
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.