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 (%)
Sep 30, 2019 4.791 4.794 4.760 4.760 46,898 -0.24(-4.80%)
Sep 27, 2019 4.900 5.000 4.900 5.000 600 +0.11(+2.26%)
Sep 26, 2019 4.920 4.920 4.850 4.889 9,655 -0.02(-0.42%)
Sep 25, 2019 4.940 4.940 4.840 4.910 1,800 -0.11(-2.26%)
Sep 24, 2019 5.023 5.023 5.023 5.023 1,001 -0.08(-1.50%)
Sep 23, 2019 5.100 5.180 5.100 5.100 1,486 -0.04(-0.78%)
Sep 20, 2019 5.108 5.160 5.040 5.140 3,000 -0.01(-0.23%)
Sep 19, 2019 5.340 5.340 5.140 5.152 3,529 -0.15(-2.79%)
Sep 18, 2019 5.453 5.470 5.274 5.300 4,973 -0.17(-3.12%)
Sep 17, 2019 5.400 5.580 5.270 5.471 22,483 -0.06(-1.10%)
Sep 16, 2019 6.000 6.000 5.366 5.531 48,574 +0.39(+7.59%)
Sep 13, 2019 4.990 5.160 4.930 5.141 15,100 +0.21(+4.34%)
Sep 12, 2019 4.804 4.927 4.780 4.927 9,962 +0.07(+1.35%)
Sep 11, 2019 4.985 5.019 4.840 4.861 9,166 +0.05(+1.10%)
Sep 10, 2019 4.810 4.900 4.765 4.808 12,562 +0.05(+1.02%)
Sep 09, 2019 4.680 4.760 4.677 4.760 26,350 +0.15(+3.22%)
Sep 06, 2019 4.430 4.699 4.430 4.611 20,800 +0.13(+2.99%)
Sep 05, 2019 4.445 4.498 4.410 4.478 44,607 +0.10(+2.29%)
Sep 04, 2019 4.400 4.400 4.375 4.377 19,100 +0.07(+1.63%)
Sep 03, 2019 4.200 4.307 4.050 4.307 23,213 +0.10(+2.31%)
Aug 30, 2019 4.425 4.425 4.170 4.210 18,400 -0.19(-4.32%)
Aug 29, 2019 4.380 4.415 4.356 4.400 16,423 +0.06(+1.39%)
Aug 28, 2019 4.220 4.340 4.220 4.340 15,260 +0.20(+4.82%)
Aug 27, 2019 4.150 4.160 4.054 4.140 27,886 -0.11(-2.47%)
Aug 26, 2019 4.295 4.310 4.245 4.245 10,320 -0.05(-1.28%)
Aug 23, 2019 4.329 4.329 4.240 4.300 5,500 -0.21(-4.66%)
Aug 22, 2019 4.540 4.540 4.510 4.510 8,325 -0.07(-1.53%)
Aug 21, 2019 4.630 4.650 4.565 4.580 6,254 +0.00(+0.01%)
Aug 20, 2019 4.510 4.600 4.510 4.580 8,565 +0.01(+0.13%)
Aug 19, 2019 4.494 4.574 4.390 4.574 7,232 +0.13(+2.95%)
Aug 16, 2019 4.430 4.443 4.404 4.443 11,500 +0.13(+2.96%)
Aug 15, 2019 4.410 4.420 4.250 4.315 19,038 -0.16(-3.64%)
Aug 14, 2019 4.760 4.760 4.470 4.478 10,311 -0.27(-5.73%)
Aug 13, 2019 4.690 4.780 4.690 4.750 6,567 +0.07(+1.48%)
Aug 12, 2019 4.655 4.683 4.630 4.681 6,280 -0.03(-0.66%)
Aug 09, 2019 4.720 4.720 4.620 4.712 6,400 +0.05(+1.11%)
Aug 08, 2019 4.651 4.680 4.607 4.660 27,671 +0.14(+3.09%)
Aug 07, 2019 4.550 4.580 4.508 4.521 13,135 -0.18(-3.82%)
Aug 06, 2019 4.745 4.760 4.634 4.700 17,752 -0.10(-2.08%)
Aug 05, 2019 5.000 5.000 4.670 4.800 3,581 -0.22(-4.38%)
Aug 02, 2019 5.165 5.180 5.020 5.020 15,300 -0.23(-4.44%)
Aug 01, 2019 5.143 5.286 5.005 5.253 23,153 +0.13(+2.60%)
Jul 31, 2019 4.830 5.121 4.830 5.120 27,666 +0.29(+6.00%)
Jul 30, 2019 4.566 4.864 4.530 4.830 28,265 +0.22(+4.74%)
Jul 29, 2019 4.717 4.717 4.593 4.612 22,586 -0.05(-1.04%)
Jul 26, 2019 4.768 4.786 4.660 4.660 7,300 -0.12(-2.61%)
Jul 25, 2019 4.850 4.850 4.720 4.785 17,553 -0.07(-1.35%)
Jul 24, 2019 4.970 4.970 4.850 4.850 12,726 -0.07(-1.45%)
Jul 23, 2019 4.966 4.966 4.895 4.921 3,743 +0.09(+1.88%)
Jul 22, 2019 4.865 4.900 4.808 4.830 18,341 -0.05(-1.08%)
Jul 19, 2019 4.910 4.910 4.810 4.883 15,700 +0.09(+1.94%)
Jul 18, 2019 4.830 4.846 4.750 4.790 7,715 -0.11(-2.30%)
Jul 17, 2019 4.990 5.086 4.864 4.903 3,119 -0.10(-2.03%)
Jul 16, 2019 5.000 5.025 4.930 5.005 6,881 +0.00(+0.10%)
Jul 15, 2019 4.840 5.000 4.840 5.000 4,499 +0.12(+2.46%)
Jul 12, 2019 4.960 4.960 4.880 4.880 4,600 -0.09(-1.81%)
Jul 11, 2019 4.966 4.990 4.930 4.970 1,340 +0.01(+0.22%)
Jul 10, 2019 4.930 5.000 4.880 4.959 6,552 +0.16(+3.32%)
Jul 09, 2019 4.850 4.850 4.780 4.800 4,600 -0.15(-3.09%)
Jul 08, 2019 4.900 4.965 4.900 4.953 3,174 -0.01(-0.15%)
Jul 05, 2019 4.760 4.960 4.760 4.960 5,200 +0.26(+5.53%)
Jul 03, 2019 4.788 4.820 4.692 4.700 10,400 -0.03(-0.59%)
Jul 02, 2019 4.950 5.000 4.728 4.728 11,302 -0.17(-3.51%)
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.