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 )

16.90 -0.07 (-0.41%)
Streaming Delayed Price Updated: 3:53 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 (%)
Dec 31, 2018 5.950 6.100 5.835 5.927 78,600 +0.04(+0.63%)
Dec 28, 2018 5.676 6.001 5.676 5.890 30,900 +0.19(+3.34%)
Dec 27, 2018 5.740 5.834 5.440 5.700 31,141 -0.04(-0.70%)
Dec 26, 2018 5.500 5.770 5.430 5.740 9,774 +0.00(+0.00%)
Dec 24, 2018 5.795 5.814 5.724 5.740 6,500 -0.27(-4.53%)
Dec 21, 2018 6.048 6.093 5.995 6.012 89,100 -0.07(-1.08%)
Dec 20, 2018 6.000 6.184 6.000 6.078 3,228 +0.08(+1.30%)
Dec 19, 2018 5.943 6.200 5.943 6.000 11,464 +0.10(+1.69%)
Dec 18, 2018 6.197 6.197 5.881 5.901 20,169 -0.30(-4.78%)
Dec 17, 2018 6.424 6.520 6.196 6.196 10,459 -0.25(-3.84%)
Dec 14, 2018 6.464 6.464 6.400 6.444 20,000 -0.12(-1.79%)
Dec 13, 2018 6.290 6.579 6.290 6.561 2,105 +0.13(+2.08%)
Dec 12, 2018 6.445 6.513 6.427 6.427 5,108 +0.10(+1.61%)
Dec 11, 2018 6.605 6.650 6.299 6.326 7,195 -0.15(-2.26%)
Dec 10, 2018 6.904 6.904 6.472 6.472 29,315 -0.42(-6.07%)
Dec 07, 2018 6.835 6.890 6.830 6.890 4,300 +0.38(+5.83%)
Dec 06, 2018 6.584 6.590 6.511 6.511 4,502 -0.15(-2.24%)
Dec 04, 2018 6.860 6.860 6.604 6.660 4,200 -0.24(-3.48%)
Dec 03, 2018 7.105 7.105 6.900 6.900 10,102 +0.17(+2.47%)
Nov 30, 2018 6.820 6.926 6.734 6.734 14,000 -0.15(-2.22%)
Nov 29, 2018 6.769 6.902 6.760 6.887 8,604 +0.08(+1.24%)
Nov 28, 2018 7.000 7.000 6.802 6.802 5,337 -0.20(-2.83%)
Nov 27, 2018 7.340 7.340 6.980 7.000 8,198 -0.37(-5.04%)
Nov 26, 2018 7.849 7.865 7.372 7.372 6,823 -0.47(-6.05%)
Nov 23, 2018 7.870 7.870 7.777 7.846 4,000 -0.12(-1.46%)
Nov 21, 2018 7.963 7.963 7.963 0 -0.02(-0.21%)
Nov 20, 2018 8.090 8.190 7.979 7.979 5,588 -0.32(-3.89%)
Nov 19, 2018 8.092 8.302 8.092 8.302 3,088 +0.18(+2.20%)
Nov 16, 2018 8.106 8.130 7.994 8.123 10,100 +0.06(+0.79%)
Nov 15, 2018 8.002 8.120 7.945 8.060 6,428 +0.03(+0.37%)
Nov 14, 2018 7.887 8.030 7.770 8.030 17,842 +0.24(+3.10%)
Nov 13, 2018 7.750 8.041 7.700 7.788 18,303 +0.13(+1.74%)
Nov 12, 2018 8.057 8.086 7.655 7.655 16,187 -0.32(-4.07%)
Nov 09, 2018 8.709 8.900 7.700 7.980 50,400 -1.07(-11.79%)
Nov 08, 2018 9.450 9.450 9.000 9.046 25,940 -0.45(-4.78%)
Nov 07, 2018 9.433 9.560 9.350 9.500 167,844 +0.25(+2.70%)
Nov 06, 2018 9.156 9.250 9.156 9.250 2,190 +0.04(+0.40%)
Nov 05, 2018 9.241 9.241 9.213 9.213 1,566 +0.27(+3.05%)
Nov 02, 2018 9.310 9.310 8.920 8.940 5,600 -0.36(-3.89%)
Nov 01, 2018 9.352 9.352 9.300 9.302 3,933 -0.09(-0.96%)
Oct 31, 2018 9.236 9.392 9.170 9.392 841 +0.29(+3.19%)
Oct 30, 2018 9.101 9.101 9.101 9.101 613 -0.00(-0.03%)
Oct 29, 2018 9.501 9.501 9.103 9.103 1,234 -0.42(-4.38%)
Oct 26, 2018 9.530 9.605 9.521 9.521 2,300 -0.08(-0.83%)
Oct 25, 2018 9.454 9.605 9.375 9.600 58,499 +0.00(+0.00%)
Oct 24, 2018 9.860 9.860 9.600 9.600 1,184 +0.02(+0.21%)
Oct 23, 2018 9.924 9.926 9.550 9.580 5,027 -0.42(-4.20%)
Oct 22, 2018 10.02 10.05 9.966 10.00 1,746 -0.09(-0.85%)
Oct 19, 2018 9.900 10.09 9.900 10.09 56,000 +0.11(+1.06%)
Oct 18, 2018 10.07 10.18 9.957 9.980 4,960 -0.23(-2.30%)
Oct 17, 2018 10.56 10.61 10.22 10.22 3,645 -0.39(-3.68%)
Oct 16, 2018 10.60 10.64 10.33 10.61 2,677 -0.05(-0.51%)
Oct 15, 2018 10.58 10.66 10.58 10.66 1,492 +0.01(+0.07%)
Oct 12, 2018 10.57 10.65 10.57 10.65 1,700 -0.09(-0.86%)
Oct 11, 2018 10.81 10.81 10.63 10.75 3,240 -0.25(-2.25%)
Oct 10, 2018 11.37 11.37 10.99 10.99 2,632 -0.26(-2.32%)
Oct 09, 2018 10.77 11.26 10.77 11.25 23,223 +0.35(+3.24%)
Oct 08, 2018 10.27 11.46 10.27 10.90 2,276 +0.01(+0.06%)
Oct 05, 2018 10.96 10.96 10.81 10.89 4,000 -0.05(-0.43%)
Oct 04, 2018 11.00 11.25 10.94 10.94 1,488 -0.30(-2.69%)
Oct 03, 2018 11.26 11.26 11.14 11.24 2,859 +0.05(+0.45%)
Oct 02, 2018 11.11 11.50 11.11 11.19 12,372 -0.16(-1.40%)
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.