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 UNCHANGED
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 (%)
Mar 31, 2021 6.200 6.205 6.118 6.150 5,391 -0.03(-0.49%)
Mar 30, 2021 6.051 6.245 6.040 6.180 11,784 +0.04(+0.71%)
Mar 29, 2021 6.110 6.160 5.950 6.137 42,001 +0.04(+0.60%)
Mar 26, 2021 5.950 6.100 5.880 6.100 47,000 +0.31(+5.35%)
Mar 25, 2021 5.820 5.859 5.680 5.790 77,080 -0.11(-1.86%)
Mar 24, 2021 5.954 6.030 5.889 5.900 27,942 +0.07(+1.15%)
Mar 23, 2021 6.045 6.300 5.800 5.833 52,406 -0.38(-6.07%)
Mar 22, 2021 6.580 6.580 6.170 6.210 82,634 -0.06(-0.96%)
Mar 19, 2021 5.950 6.290 5.903 6.270 26,800 +0.27(+4.50%)
Mar 18, 2021 6.250 6.320 5.990 6.000 55,843 -0.30(-4.76%)
Mar 17, 2021 6.156 6.317 6.070 6.300 15,575 +0.05(+0.80%)
Mar 16, 2021 6.245 6.352 6.198 6.250 25,554 -0.20(-3.10%)
Mar 15, 2021 6.900 6.900 6.390 6.450 50,383 -0.37(-5.37%)
Mar 12, 2021 6.728 6.825 6.680 6.816 47,800 +0.08(+1.16%)
Mar 11, 2021 6.900 6.900 6.645 6.737 35,117 +0.07(+1.01%)
Mar 10, 2021 6.350 6.720 6.347 6.670 52,142 +0.33(+5.21%)
Mar 09, 2021 6.150 6.400 6.134 6.340 10,558 +0.21(+3.43%)
Mar 08, 2021 6.380 6.380 6.080 6.130 47,569 -0.16(-2.61%)
Mar 05, 2021 6.050 6.295 5.975 6.295 33,600 +0.27(+4.56%)
Mar 04, 2021 6.130 6.250 5.920 6.020 97,425 -0.12(-1.95%)
Mar 03, 2021 6.065 6.250 6.020 6.140 47,362 +0.19(+3.14%)
Mar 02, 2021 6.010 6.030 5.930 5.953 22,425 +0.02(+0.39%)
Mar 01, 2021 6.040 6.100 5.900 5.930 24,471 -0.06(-1.00%)
Feb 26, 2021 5.940 6.090 5.850 5.990 23,600 -0.17(-2.76%)
Feb 25, 2021 6.519 6.870 6.100 6.160 63,670 -0.34(-5.23%)
Feb 24, 2021 6.500 6.580 6.250 6.500 92,076 +0.18(+2.79%)
Feb 23, 2021 6.000 6.340 5.976 6.323 61,094 +0.09(+1.50%)
Feb 22, 2021 6.242 6.365 6.200 6.230 97,188 +0.02(+0.32%)
Feb 19, 2021 6.350 6.430 6.200 6.210 126,100 -0.16(-2.50%)
Feb 18, 2021 6.485 6.560 6.369 6.369 30,957 -0.10(-1.61%)
Feb 17, 2021 6.400 6.485 6.240 6.473 17,382 -0.01(-0.10%)
Feb 16, 2021 6.364 6.510 6.345 6.480 62,975 +0.26(+4.18%)
Feb 12, 2021 6.200 6.250 6.000 6.220 61,500 +0.12(+1.97%)
Feb 11, 2021 6.276 6.361 6.088 6.100 87,284 +0.27(+4.64%)
Feb 10, 2021 5.890 5.950 5.750 5.830 19,336 -0.09(-1.53%)
Feb 09, 2021 5.700 5.960 5.600 5.920 32,593 +0.06(+1.02%)
Feb 08, 2021 5.565 5.879 5.475 5.860 29,453 +0.47(+8.72%)
Feb 05, 2021 5.420 5.420 5.314 5.390 41,700 +0.15(+2.96%)
Feb 04, 2021 5.098 5.235 5.091 5.235 7,583 +0.04(+0.82%)
Feb 03, 2021 5.135 5.200 5.135 5.192 1,453 +0.04(+0.83%)
Feb 02, 2021 5.050 5.250 5.050 5.150 50,373 +0.22(+4.39%)
Feb 01, 2021 4.670 5.020 4.670 4.933 53,553 +0.29(+6.32%)
Jan 29, 2021 4.760 4.810 4.610 4.640 12,200 -0.07(-1.49%)
Jan 28, 2021 4.700 4.800 4.700 4.710 15,845 -0.08(-1.77%)
Jan 27, 2021 4.890 4.980 4.792 4.795 3,558 -0.18(-3.62%)
Jan 26, 2021 5.100 5.100 4.941 4.975 5,711 -0.04(-0.90%)
Jan 25, 2021 5.090 5.200 5.020 5.020 14,424 -0.07(-1.38%)
Jan 22, 2021 5.165 5.180 5.090 5.090 13,200 -0.25(-4.68%)
Jan 21, 2021 5.460 5.460 5.301 5.340 48,107 -0.10(-1.84%)
Jan 20, 2021 5.639 5.639 5.440 5.440 11,329 -0.19(-3.46%)
Jan 19, 2021 5.700 5.700 5.612 5.635 19,604 -0.09(-1.55%)
Jan 15, 2021 5.600 5.724 5.600 5.724 3,500 -0.02(-0.30%)
Jan 14, 2021 5.691 5.830 5.691 5.741 6,014 +0.17(+3.07%)
Jan 13, 2021 5.370 5.600 5.370 5.570 66,700 +0.11(+2.01%)
Jan 12, 2021 5.020 5.480 5.020 5.460 13,519 +0.43(+8.55%)
Jan 11, 2021 4.940 5.050 4.940 5.030 2,677 +0.07(+1.42%)
Jan 08, 2021 5.040 5.060 4.960 4.960 3,800 -0.17(-3.31%)
Jan 07, 2021 5.120 5.147 4.990 5.130 13,059 +0.12(+2.38%)
Jan 06, 2021 5.033 5.080 4.967 5.011 29,513 +0.02(+0.41%)
Jan 05, 2021 4.900 5.055 4.890 4.990 17,471 +0.21(+4.39%)
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.