Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

17.90 -0.40 (-2.19%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 4.272 4.272 4.195 4.250 16,435 -0.05(-1.24%)
Oct 30, 2019 4.383 4.386 4.290 4.303 18,260 -0.09(-2.08%)
Oct 29, 2019 4.309 4.440 4.260 4.395 25,407 +0.07(+1.74%)
Oct 28, 2019 4.450 4.450 4.300 4.320 53,289 -0.03(-0.69%)
Oct 25, 2019 4.400 4.400 4.245 4.350 22,200 +0.04(+1.01%)
Oct 24, 2019 4.285 4.340 4.285 4.307 4,794 +0.03(+0.62%)
Oct 23, 2019 4.231 4.290 4.200 4.280 16,197 +0.02(+0.35%)
Oct 22, 2019 4.275 4.340 4.265 4.265 19,661 -0.01(-0.32%)
Oct 21, 2019 4.236 4.279 4.205 4.279 1,358 +0.08(+1.88%)
Oct 18, 2019 4.291 4.305 4.200 4.200 11,500 -0.09(-2.10%)
Oct 17, 2019 4.295 4.328 4.255 4.290 7,666 -0.02(-0.46%)
Oct 16, 2019 4.233 4.317 4.233 4.310 18,301 +0.07(+1.63%)
Oct 15, 2019 4.330 4.330 4.150 4.241 15,981 -0.01(-0.21%)
Oct 14, 2019 4.630 4.630 4.200 4.250 5,788 +0.10(+2.41%)
Oct 11, 2019 4.150 4.154 4.060 4.150 29,300 +0.05(+1.22%)
Oct 10, 2019 4.096 4.120 4.060 4.100 11,978 +0.01(+0.24%)
Oct 09, 2019 4.111 4.132 4.070 4.090 6,923 -0.04(-0.97%)
Oct 08, 2019 4.210 4.210 4.130 4.130 4,515 -0.14(-3.27%)
Oct 07, 2019 4.250 4.310 4.250 4.270 3,301 +0.01(+0.18%)
Oct 04, 2019 4.400 4.400 4.247 4.262 13,000 -0.08(-1.80%)
Oct 03, 2019 4.190 4.350 4.190 4.340 5,750 -0.02(-0.46%)
Oct 02, 2019 4.531 4.531 4.340 4.360 8,295 -0.23(-4.99%)
Oct 01, 2019 4.796 4.803 4.575 4.589 6,707 -0.17(-3.59%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.