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

American Energy Independence ETF (NY: USAI )

32.50 -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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, 2020 12.14 12.16 11.80 11.90 17,167 -0.13(-1.07%)
Apr 29, 2020 11.65 12.06 11.65 12.03 22,641 +0.78(+6.96%)
Apr 28, 2020 11.35 11.35 11.15 11.25 4,537 +0.25(+2.32%)
Apr 27, 2020 11.00 11.00 10.65 10.99 5,959 +0.17(+1.56%)
Apr 24, 2020 10.84 10.87 10.72 10.82 28,103 +0.11(+1.06%)
Apr 23, 2020 10.59 10.74 10.59 10.71 2,508 +0.40(+3.84%)
Apr 22, 2020 10.44 10.44 10.18 10.31 5,124 +0.17(+1.69%)
Apr 21, 2020 9.785 10.17 9.785 10.14 23,130 -0.09(-0.88%)
Apr 20, 2020 9.637 10.50 9.629 10.23 48,951 +0.02(+0.15%)
Apr 17, 2020 9.778 10.22 9.778 10.22 17,117 +0.70(+7.34%)
Apr 16, 2020 9.636 9.636 9.518 9.518 993 -0.09(-0.98%)
Apr 15, 2020 9.809 9.809 9.480 9.612 23,075 -0.46(-4.58%)
Apr 14, 2020 10.05 10.08 10.00 10.07 2,432 +0.25(+2.59%)
Apr 13, 2020 9.997 9.997 9.631 9.818 7,918 +0.15(+1.52%)
Apr 09, 2020 10.12 10.12 9.417 9.671 3,959 +0.42(+4.50%)
Apr 08, 2020 9.176 9.292 9.073 9.254 10,711 +0.25(+2.81%)
Apr 07, 2020 9.020 9.331 9.001 9.001 5,398 +0.18(+2.05%)
Apr 06, 2020 8.830 8.954 8.811 8.821 21,934 +0.39(+4.62%)
Apr 03, 2020 8.494 8.494 8.044 8.431 16,223 -0.06(-0.70%)
Apr 02, 2020 8.345 9.128 8.345 8.491 11,053 +0.46(+5.70%)
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.