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 (%)
Mar 29, 2019 7.032 7.032 6.975 6.975 48,900 +0.10(+1.45%)
Mar 28, 2019 6.895 6.895 6.845 6.876 1,250 -0.05(-0.78%)
Mar 27, 2019 6.985 6.985 6.913 6.930 1,435 -0.12(-1.72%)
Mar 26, 2019 7.060 7.160 7.051 7.051 1,442 -0.01(-0.09%)
Mar 25, 2019 7.028 7.058 6.974 7.058 2,601 -0.02(-0.25%)
Mar 22, 2019 7.031 7.076 7.015 7.076 1,200 -0.11(-1.59%)
Mar 21, 2019 7.241 7.241 7.190 7.190 954 -0.12(-1.59%)
Mar 20, 2019 6.933 7.317 6.933 7.306 2,577 +0.27(+3.77%)
Mar 19, 2019 7.122 7.122 7.040 7.040 1,903 -0.22(-3.02%)
Mar 18, 2019 7.270 7.290 7.260 7.260 4,851 +0.21(+2.98%)
Mar 15, 2019 7.045 7.060 6.975 7.050 18,500 +0.02(+0.28%)
Mar 14, 2019 7.050 7.050 7.030 7.030 2,567 -0.05(-0.67%)
Mar 13, 2019 6.913 7.078 6.783 7.078 10,004 +0.32(+4.70%)
Mar 12, 2019 6.769 6.769 6.712 6.760 4,510 +0.05(+0.75%)
Mar 11, 2019 6.650 6.750 6.650 6.710 22,529 -0.28(-4.01%)
Mar 08, 2019 6.990 6.990 6.990 6.990 200 -0.17(-2.32%)
Mar 07, 2019 7.202 7.202 7.040 7.156 7,745 -0.02(-0.33%)
Mar 06, 2019 7.180 7.180 7.180 7.180 370 -0.00(-0.01%)
Mar 05, 2019 7.394 7.394 7.181 7.181 3,390 -0.19(-2.57%)
Mar 04, 2019 7.480 7.480 7.350 7.370 5,391 -0.18(-2.42%)
Mar 01, 2019 7.576 7.673 7.553 7.553 8,000 +0.02(+0.31%)
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%)
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.