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

Ark Genomic Revolution ETF (NY: ARKG )

23.18 +0.17 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2022 34.89 36.18 33.89 34.00 2,606,739 -1.60(-4.49%)
Apr 28, 2022 35.94 36.22 33.73 35.60 4,848,699 -1.30(-3.52%)
Apr 27, 2022 37.23 38.15 36.70 36.90 3,249,650 -0.24(-0.65%)
Apr 26, 2022 39.10 39.51 37.06 37.14 2,868,973 -2.38(-6.02%)
Apr 25, 2022 37.82 39.60 37.82 39.52 3,009,180 +1.32(+3.46%)
Apr 22, 2022 38.67 39.40 37.94 38.20 3,358,116 -0.58(-1.50%)
Apr 21, 2022 41.35 42.25 38.61 38.78 4,239,867 -2.00(-4.90%)
Apr 20, 2022 41.68 41.68 40.30 40.78 2,964,782 -0.88(-2.11%)
Apr 19, 2022 40.86 42.37 40.40 41.66 2,036,147 +0.78(+1.91%)
Apr 18, 2022 42.19 42.34 40.47 40.88 2,043,627 -1.49(-3.52%)
Apr 14, 2022 44.06 44.30 42.28 42.37 3,182,212 -1.81(-4.10%)
Apr 13, 2022 42.90 44.48 42.64 44.18 3,040,670 +1.13(+2.62%)
Apr 12, 2022 43.17 44.98 42.51 43.05 5,004,048 +0.38(+0.89%)
Apr 11, 2022 43.02 43.50 41.96 42.67 4,559,508 -0.95(-2.18%)
Apr 08, 2022 44.90 45.03 43.39 43.62 4,598,591 -1.22(-2.72%)
Apr 07, 2022 45.02 45.91 43.78 44.84 3,245,930 -0.32(-0.71%)
Apr 06, 2022 45.56 45.67 43.75 45.16 4,944,027 -1.17(-2.53%)
Apr 05, 2022 48.98 49.25 46.15 46.33 3,452,797 -2.61(-5.33%)
Apr 04, 2022 48.40 49.16 47.89 48.94 3,427,275 +0.91(+1.89%)
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.