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

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

17.35 -0.43 (-2.42%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 20, 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 14, 2020 7.029 7.029 7.029 0 +0.02(+0.30%)
Feb 13, 2020 7.092 7.101 6.915 7.008 207,732 -0.06(-0.84%)
Feb 12, 2020 7.084 7.118 7.050 7.067 108,767 -0.01(-0.12%)
Feb 11, 2020 7.016 7.143 7.016 7.076 122,559 +0.13(+1.82%)
Feb 10, 2020 6.957 6.966 6.907 6.949 82,402 +0.01(+0.12%)
Feb 07, 2020 6.974 7.018 6.924 6.940 52,703 -0.14(-1.91%)
Feb 06, 2020 7.261 7.261 7.071 7.076 47,164 -0.22(-3.01%)
Feb 05, 2020 7.278 7.316 7.278 7.295 78,468 +0.14(+1.89%)
Feb 04, 2020 7.152 7.203 7.152 7.160 66,860 +0.15(+2.17%)
Feb 03, 2020 7.025 7.042 6.974 7.008 155,045 -0.04(-0.60%)
Jan 31, 2020 7.152 7.174 7.033 7.050 97,117 -0.18(-2.45%)
Jan 30, 2020 7.253 7.277 7.160 7.228 105,677 -0.14(-1.95%)
Jan 29, 2020 7.405 7.413 7.363 7.371 19,563 +0.01(+0.11%)
Jan 28, 2020 7.346 7.396 7.346 7.363 42,434 +0.02(+0.23%)
Jan 27, 2020 7.346 7.396 7.278 7.346 185,824 -0.27(-3.55%)
Jan 24, 2020 7.734 7.734 7.557 7.616 613,851 -0.14(-1.74%)
Jan 23, 2020 7.793 7.793 7.650 7.751 41,787 -0.14(-1.71%)
Jan 22, 2020 7.979 8.013 7.869 7.886 61,148 -0.13(-1.58%)
Jan 21, 2020 8.131 8.147 8.013 8.013 95,795 -0.21(-2.57%)
Jan 17, 2020 8.232 8.265 8.215 8.224 54,954 +0.02(+0.21%)
Jan 16, 2020 8.190 8.215 8.175 8.207 26,652 +0.02(+0.21%)
Jan 15, 2020 8.300 8.300 8.182 8.190 387,342 -0.14(-1.62%)
Jan 14, 2020 8.317 8.363 8.304 8.325 50,924 +0.00(+0.00%)
Jan 13, 2020 8.308 8.346 8.266 8.325 145,194 +0.01(+0.10%)
Jan 10, 2020 8.384 8.401 8.317 8.317 77,812 -0.14(-1.60%)
Jan 09, 2020 8.401 8.462 8.401 8.452 96,376 +0.05(+0.60%)
Jan 08, 2020 8.486 8.490 8.401 8.401 157,350 -0.12(-1.39%)
Jan 07, 2020 8.511 8.548 8.511 8.519 86,016 -0.01(-0.10%)
Jan 06, 2020 8.519 8.528 8.494 8.528 155,125 -0.05(-0.59%)
Jan 03, 2020 8.570 8.633 8.562 8.579 54,480 -0.11(-1.26%)
Jan 02, 2020 8.646 8.719 8.646 8.688 185,750 +0.09(+1.08%)
Dec 31, 2019 8.536 8.595 8.511 8.595 66,442 +0.06(+0.69%)
Dec 30, 2019 8.536 8.587 8.536 8.536 49,629 +0.00(+0.00%)
Dec 27, 2019 8.604 8.621 8.536 8.536 72,245 +0.00(+0.00%)
Dec 26, 2019 8.477 8.545 8.477 8.536 53,378 +0.08(+1.00%)
Dec 24, 2019 8.494 8.494 8.452 8.452 23,568 -0.05(-0.60%)
Dec 23, 2019 8.511 8.519 8.449 8.503 87,369 -0.10(-1.18%)
Dec 20, 2019 8.570 8.629 8.494 8.604 44,176 +0.03(+0.39%)
Dec 19, 2019 8.503 8.570 8.503 8.570 34,073 +0.05(+0.59%)
Dec 18, 2019 8.494 8.519 8.452 8.519 30,482 -0.01(-0.10%)
Dec 17, 2019 8.612 8.612 8.528 8.528 81,255 -0.08(-0.98%)
Dec 16, 2019 8.553 8.629 8.553 8.612 103,792 +0.11(+1.29%)
Dec 13, 2019 8.503 8.557 8.486 8.503 50,216 -0.04(-0.49%)
Dec 12, 2019 8.486 8.570 8.443 8.545 82,998 +0.09(+1.05%)
Dec 11, 2019 8.494 8.494 8.416 8.456 50,203 -0.05(-0.55%)
Dec 10, 2019 8.435 8.511 8.435 8.503 101,568 +0.06(+0.70%)
Dec 09, 2019 8.384 8.452 8.384 8.443 80,658 +0.03(+0.40%)
Dec 06, 2019 8.283 8.410 8.283 8.410 76,864 +0.22(+2.73%)
Dec 05, 2019 8.139 8.190 8.139 8.186 52,252 +0.07(+0.88%)
Dec 04, 2019 8.106 8.148 8.106 8.114 34,753 +0.05(+0.63%)
Dec 03, 2019 8.089 8.089 7.996 8.063 32,002 -0.08(-0.93%)
Dec 02, 2019 8.224 8.224 8.123 8.139 232,027 +0.01(+0.14%)
Nov 29, 2019 8.148 8.153 8.127 8.128 4,618 -0.02(-0.29%)
Nov 27, 2019 8.156 8.164 8.131 8.152 7,224 -0.01(-0.15%)
Nov 26, 2019 8.215 8.215 8.131 8.165 43,037 +0.00(+0.00%)
Nov 25, 2019 8.165 8.166 8.131 8.165 20,335 +0.08(+0.94%)
Nov 22, 2019 8.106 8.140 8.082 8.089 10,540 -0.02(-0.21%)
Nov 21, 2019 8.148 8.148 8.063 8.106 32,582 -0.02(-0.21%)
Nov 20, 2019 8.139 8.167 8.089 8.123 27,128 -0.04(-0.44%)
Nov 19, 2019 8.139 8.177 8.139 8.159 7,634 -0.03(-0.38%)
Nov 18, 2019 8.173 8.207 8.173 8.190 20,865 -0.03(-0.41%)
Nov 15, 2019 8.190 8.233 8.165 8.224 30,201 +0.17(+2.10%)
Nov 14, 2019 8.021 8.063 7.971 8.055 26,640 +0.01(+0.10%)
Nov 13, 2019 8.072 8.085 8.038 8.047 20,009 -0.08(-1.04%)
Nov 12, 2019 8.063 8.182 8.063 8.131 23,822 +0.07(+0.89%)
Nov 11, 2019 8.114 8.114 8.025 8.059 29,541 -0.08(-0.99%)
Nov 08, 2019 8.123 8.148 8.106 8.139 15,278 +0.02(+0.21%)
Nov 07, 2019 8.224 8.283 8.123 8.123 50,371 -0.08(-0.93%)
Nov 06, 2019 8.283 8.283 8.190 8.199 45,235 -0.11(-1.37%)
Nov 05, 2019 8.367 8.367 8.291 8.313 38,155 -0.03(-0.35%)
Nov 04, 2019 8.308 8.346 8.308 8.342 17,631 +0.06(+0.71%)
Nov 01, 2019 8.224 8.283 8.165 8.283 26,766 +0.16(+1.97%)
Oct 31, 2019 8.266 8.266 8.080 8.123 48,120 -0.15(-1.79%)
Oct 30, 2019 8.266 8.275 8.224 8.270 29,347 -0.05(-0.66%)
Oct 29, 2019 8.293 8.342 8.275 8.325 18,878 -0.02(-0.20%)
Oct 28, 2019 8.283 8.370 8.283 8.342 48,118 +0.08(+1.02%)
Oct 25, 2019 8.156 8.283 8.156 8.258 31,977 +0.06(+0.72%)
Oct 24, 2019 8.283 8.306 8.165 8.199 70,152 -0.09(-1.12%)
Oct 23, 2019 8.106 8.291 8.106 8.291 76,991 +0.17(+2.08%)
Oct 22, 2019 8.097 8.148 8.077 8.123 35,415 +0.02(+0.21%)
Oct 21, 2019 8.021 8.139 8.021 8.106 38,460 +0.09(+1.16%)
Oct 18, 2019 8.038 8.047 7.987 8.013 53,532 -0.03(-0.37%)
Oct 17, 2019 8.041 8.072 8.021 8.043 56,177 +0.06(+0.69%)
Oct 16, 2019 7.987 8.013 7.954 7.987 60,126 -0.03(-0.32%)
Oct 15, 2019 7.996 8.078 7.971 8.013 114,892 +0.01(+0.11%)
Oct 14, 2019 8.004 8.013 7.962 8.004 57,541 +0.01(+0.11%)
Oct 11, 2019 7.920 8.017 7.911 7.996 69,758 +0.24(+3.16%)
Oct 10, 2019 7.641 7.751 7.641 7.751 73,345 +0.16(+2.11%)
Oct 09, 2019 7.515 7.616 7.515 7.591 37,272 +0.14(+1.81%)
Oct 08, 2019 7.472 7.506 7.456 7.456 17,523 -0.09(-1.23%)
Oct 07, 2019 7.498 7.574 7.497 7.548 38,349 +0.05(+0.68%)
Oct 04, 2019 7.405 7.498 7.371 7.498 39,439 +0.13(+1.72%)
Oct 03, 2019 7.261 7.371 7.261 7.371 5,583 +0.11(+1.51%)
Oct 02, 2019 7.304 7.312 7.236 7.261 27,818 -0.13(-1.71%)
Oct 01, 2019 7.464 7.532 7.388 7.388 26,797 -0.05(-0.68%)
Sep 30, 2019 7.439 7.472 7.430 7.439 31,878 -0.08(-1.07%)
Sep 27, 2019 7.548 7.560 7.515 7.519 34,820 -0.02(-0.30%)
Sep 26, 2019 7.540 7.548 7.540 7.541 5,890 +0.04(+0.47%)
Sep 25, 2019 7.477 7.506 7.443 7.506 30,889 -0.01(-0.11%)
Sep 24, 2019 7.624 7.624 7.506 7.515 33,552 -0.11(-1.44%)
Sep 23, 2019 7.624 7.633 7.599 7.624 36,612 -0.03(-0.33%)
Sep 20, 2019 7.650 7.709 7.650 7.650 139,398 -0.03(-0.44%)
Sep 19, 2019 7.717 7.759 7.684 7.684 8,898 -0.03(-0.44%)
Sep 18, 2019 7.734 7.768 7.717 7.717 9,223 -0.06(-0.76%)
Sep 17, 2019 7.835 7.835 7.709 7.776 20,884 -0.08(-0.97%)
Sep 16, 2019 7.869 7.920 7.844 7.852 13,697 -0.06(-0.75%)
Sep 13, 2019 7.827 7.911 7.827 7.911 57,085 +0.14(+1.85%)
Sep 12, 2019 7.692 7.785 7.667 7.768 28,341 +0.01(+0.19%)
Sep 11, 2019 7.692 7.753 7.692 7.753 42,816 +0.10(+1.24%)
Sep 10, 2019 7.608 7.675 7.608 7.658 33,805 +0.07(+0.95%)
Sep 09, 2019 7.481 7.586 7.481 7.586 22,643 +0.16(+2.10%)
Sep 06, 2019 7.447 7.447 7.422 7.430 36,951 +0.00(+0.05%)
Sep 05, 2019 7.346 7.447 7.346 7.427 42,985 +0.21(+2.88%)
Sep 04, 2019 7.168 7.239 7.168 7.219 18,966 +0.12(+1.66%)
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.