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 -0.24 (-1.26%)
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 (%)
May 29, 2020 4.036 4.079 3.950 4.079 73,200 -0.11(-2.66%)
May 28, 2020 4.105 4.195 4.094 4.190 4,181 -0.05(-1.09%)
May 27, 2020 4.236 4.236 4.236 4.236 262 +0.06(+1.34%)
May 26, 2020 4.189 4.228 4.180 4.180 8,727 +0.11(+2.66%)
May 22, 2020 4.085 4.089 4.072 4.072 4,000 -0.04(-0.94%)
May 21, 2020 4.110 4.110 4.110 4.110 235 -0.12(-2.85%)
May 20, 2020 4.010 4.250 4.010 4.231 44,762 +0.27(+6.83%)
May 19, 2020 3.989 4.015 3.960 3.960 4,041 +0.15(+3.99%)
May 18, 2020 3.290 3.808 3.290 3.808 325 +0.16(+4.47%)
May 15, 2020 3.662 3.670 3.645 3.645 1,300 +0.02(+0.68%)
May 14, 2020 3.571 3.635 3.520 3.620 4,851 +0.01(+0.29%)
May 13, 2020 3.700 3.710 3.600 3.610 12,044 -0.20(-5.25%)
May 12, 2020 3.915 3.950 3.810 3.810 17,430 -0.08(-2.06%)
May 11, 2020 3.907 3.907 3.803 3.890 61,847 -0.11(-2.75%)
May 08, 2020 4.090 4.110 3.954 4.000 2,200 -0.09(-2.32%)
May 07, 2020 4.061 4.162 4.050 4.095 15,073 +0.13(+3.41%)
May 06, 2020 3.960 3.960 3.960 3.960 501 -0.32(-7.48%)
May 05, 2020 4.240 4.280 4.240 4.280 4,816 +0.22(+5.47%)
May 04, 2020 4.030 4.120 4.030 4.058 28,087 -0.07(-1.62%)
May 01, 2020 4.118 4.125 4.030 4.125 10,500 -0.10(-2.45%)
Apr 30, 2020 4.170 4.230 4.170 4.229 1,719 +0.06(+1.37%)
Apr 29, 2020 4.126 4.172 4.050 4.172 15,080 +0.18(+4.56%)
Apr 28, 2020 4.105 4.105 3.976 3.990 4,301 +0.08(+2.03%)
Apr 27, 2020 3.880 3.915 3.848 3.910 6,260 +0.01(+0.24%)
Apr 24, 2020 4.120 4.120 3.901 3.901 800 -0.20(-4.87%)
Apr 23, 2020 4.196 4.270 4.050 4.100 8,730 +0.04(+0.99%)
Apr 22, 2020 3.880 4.065 3.880 4.060 27,711 +0.48(+13.31%)
Apr 21, 2020 3.590 3.785 3.583 3.583 14,155 -0.10(-2.64%)
Apr 20, 2020 3.386 3.680 3.386 3.680 13,751 +0.28(+8.24%)
Apr 17, 2020 3.418 3.425 3.400 3.400 13,700 +0.03(+0.89%)
Apr 16, 2020 3.402 3.410 3.300 3.370 19,483 -0.08(-2.22%)
Apr 15, 2020 3.360 3.450 3.290 3.446 16,121 -0.08(-2.35%)
Apr 14, 2020 3.680 3.680 3.529 3.529 247,315 -0.22(-5.89%)
Apr 13, 2020 3.600 3.760 3.450 3.750 34,130 +0.24(+6.79%)
Apr 09, 2020 3.610 3.720 3.421 3.512 15,800 -0.03(-0.74%)
Apr 08, 2020 3.339 3.565 3.300 3.538 29,651 +0.17(+5.15%)
Apr 07, 2020 3.292 3.400 3.290 3.364 65,133 +0.29(+9.59%)
Apr 06, 2020 3.000 3.235 3.000 3.070 56,093 -0.13(-4.06%)
Apr 03, 2020 3.106 3.200 2.950 3.200 76,200 +0.24(+8.15%)
Apr 02, 2020 3.080 3.267 2.939 2.959 17,253 +0.06(+2.03%)
Apr 01, 2020 2.800 2.903 2.620 2.900 25,961 +0.05(+1.75%)
Mar 31, 2020 3.130 3.130 2.850 2.850 24,804 -0.10(-3.27%)
Mar 30, 2020 2.495 2.946 2.495 2.946 2,781 +0.19(+6.75%)
Mar 27, 2020 2.600 2.775 2.600 2.760 62,700 -0.16(-5.48%)
Mar 26, 2020 2.884 3.000 2.740 2.920 47,772 +0.10(+3.56%)
Mar 25, 2020 2.330 2.820 2.330 2.820 5,035 +0.62(+28.16%)
Mar 24, 2020 2.106 2.200 2.040 2.200 32,248 +0.20(+9.75%)
Mar 23, 2020 2.015 2.032 1.995 2.005 2,272 -0.14(-6.47%)
Mar 20, 2020 2.510 2.510 2.143 2.143 10,300 -0.19(-8.24%)
Mar 19, 2020 1.730 2.370 1.730 2.336 6,545 +0.42(+21.66%)
Mar 18, 2020 1.800 1.920 1.750 1.920 4,193 +0.01(+0.67%)
Mar 17, 2020 2.100 2.100 1.900 1.907 25,077 -0.19(-9.18%)
Mar 16, 2020 2.200 2.380 2.050 2.100 29,953 -0.27(-11.45%)
Mar 13, 2020 2.400 2.606 2.290 2.372 14,000 -0.02(-0.77%)
Mar 12, 2020 2.400 2.540 2.090 2.390 17,921 -0.25(-9.64%)
Mar 11, 2020 2.746 2.950 2.600 2.645 31,124 -0.33(-10.94%)
Mar 10, 2020 3.410 3.440 2.870 2.970 73,480 -0.24(-7.48%)
Mar 09, 2020 3.140 3.750 2.670 3.210 138,010 -0.77(-19.41%)
Mar 06, 2020 4.390 4.390 3.983 3.983 12,000 -0.39(-8.85%)
Mar 05, 2020 4.410 4.535 4.370 4.370 11,853 -0.13(-2.89%)
Mar 04, 2020 4.490 4.530 4.490 4.500 3,917 +0.01(+0.22%)
Mar 03, 2020 4.550 4.610 4.490 4.490 3,442 +0.04(+0.87%)
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.