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 )

18.37 +0.14 (+0.77%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Apr 30, 2021 6.282 6.351 6.260 6.300 18,700 -0.11(-1.72%)
Apr 29, 2021 6.410 6.563 6.280 6.410 30,624 +0.07(+1.10%)
Apr 28, 2021 6.054 6.350 6.054 6.340 72,424 +0.31(+5.14%)
Apr 27, 2021 6.060 6.080 5.990 6.030 109,315 -0.02(-0.33%)
Apr 26, 2021 5.850 6.050 5.850 6.050 42,942 +0.11(+1.85%)
Apr 23, 2021 5.630 5.960 5.630 5.940 111,700 +0.04(+0.68%)
Apr 22, 2021 6.042 6.042 5.850 5.900 97,172 -0.12(-1.94%)
Apr 21, 2021 5.950 6.115 5.939 6.017 47,861 +0.12(+1.98%)
Apr 20, 2021 6.575 6.575 5.900 5.900 34,539 -0.33(-5.31%)
Apr 19, 2021 6.580 6.580 6.160 6.231 56,997 -0.13(-2.03%)
Apr 16, 2021 6.260 6.360 6.180 6.360 15,300 +0.13(+2.13%)
Apr 15, 2021 5.890 6.229 5.890 6.227 216,329 +0.16(+2.64%)
Apr 14, 2021 5.884 6.100 5.884 6.067 113,048 +0.20(+3.36%)
Apr 13, 2021 5.935 5.935 5.790 5.870 83,609 -0.04(-0.68%)
Apr 12, 2021 6.100 6.140 5.870 5.910 53,789 -0.17(-2.81%)
Apr 09, 2021 6.140 6.158 6.070 6.081 28,600 -0.05(-0.80%)
Apr 08, 2021 6.088 6.210 6.000 6.130 29,370 +0.05(+0.84%)
Apr 07, 2021 6.196 6.196 6.061 6.079 54,782 -0.09(-1.46%)
Apr 06, 2021 6.270 6.430 6.169 6.169 30,770 -0.09(-1.45%)
Apr 05, 2021 6.330 6.350 6.230 6.260 26,470 -0.12(-1.88%)
Apr 01, 2021 6.187 6.380 6.170 6.380 23,600 +0.23(+3.74%)
Mar 31, 2021 6.200 6.205 6.118 6.150 5,391 -0.03(-0.49%)
Mar 30, 2021 6.051 6.245 6.040 6.180 11,784 +0.04(+0.71%)
Mar 29, 2021 6.110 6.160 5.950 6.137 42,001 +0.04(+0.60%)
Mar 26, 2021 5.950 6.100 5.880 6.100 47,000 +0.31(+5.35%)
Mar 25, 2021 5.820 5.859 5.680 5.790 77,080 -0.11(-1.86%)
Mar 24, 2021 5.954 6.030 5.889 5.900 27,942 +0.07(+1.15%)
Mar 23, 2021 6.045 6.300 5.800 5.833 52,406 -0.38(-6.07%)
Mar 22, 2021 6.580 6.580 6.170 6.210 82,634 -0.06(-0.96%)
Mar 19, 2021 5.950 6.290 5.903 6.270 26,800 +0.27(+4.50%)
Mar 18, 2021 6.250 6.320 5.990 6.000 55,843 -0.30(-4.76%)
Mar 17, 2021 6.156 6.317 6.070 6.300 15,575 +0.05(+0.80%)
Mar 16, 2021 6.245 6.352 6.198 6.250 25,554 -0.20(-3.10%)
Mar 15, 2021 6.900 6.900 6.390 6.450 50,383 -0.37(-5.37%)
Mar 12, 2021 6.728 6.825 6.680 6.816 47,800 +0.08(+1.16%)
Mar 11, 2021 6.900 6.900 6.645 6.737 35,117 +0.07(+1.01%)
Mar 10, 2021 6.350 6.720 6.347 6.670 52,142 +0.33(+5.21%)
Mar 09, 2021 6.150 6.400 6.134 6.340 10,558 +0.21(+3.43%)
Mar 08, 2021 6.380 6.380 6.080 6.130 47,569 -0.16(-2.61%)
Mar 05, 2021 6.050 6.295 5.975 6.295 33,600 +0.27(+4.56%)
Mar 04, 2021 6.130 6.250 5.920 6.020 97,425 -0.12(-1.95%)
Mar 03, 2021 6.065 6.250 6.020 6.140 47,362 +0.19(+3.14%)
Mar 02, 2021 6.010 6.030 5.930 5.953 22,425 +0.02(+0.39%)
Mar 01, 2021 6.040 6.100 5.900 5.930 24,471 -0.06(-1.00%)
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%)
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.