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 (TSX: ARX )

25.79 +0.15 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 8.590 8.610 8.350 8.510 1,414,519 -0.01(-0.12%)
Apr 29, 2019 8.580 8.590 8.450 8.520 1,327,505 -0.11(-1.27%)
Apr 26, 2019 8.760 8.790 8.530 8.630 1,450,294 -0.19(-2.15%)
Apr 25, 2019 8.950 9.020 8.760 8.820 2,195,140 -0.05(-0.56%)
Apr 24, 2019 9.280 9.290 8.870 8.870 2,630,296 -0.40(-4.31%)
Apr 23, 2019 9.350 9.370 9.150 9.270 2,010,396 -0.08(-0.86%)
Apr 22, 2019 9.330 9.420 9.240 9.350 1,971,509 +0.07(+0.75%)
Apr 18, 2019 9.280 9.280 9.280 0 -0.06(-0.64%)
Apr 17, 2019 9.200 9.380 9.190 9.340 1,133,270 +0.17(+1.85%)
Apr 16, 2019 9.360 9.400 9.080 9.170 1,242,949 -0.16(-1.71%)
Apr 15, 2019 9.270 9.480 9.270 9.330 1,809,083 -0.03(-0.32%)
Apr 12, 2019 9.450 9.580 9.350 9.360 2,594,175 +0.01(+0.11%)
Apr 11, 2019 9.280 9.610 9.220 9.350 2,378,034 -0.02(-0.21%)
Apr 10, 2019 9.160 9.390 9.130 9.370 2,117,127 +0.26(+2.85%)
Apr 09, 2019 9.270 9.300 9.070 9.110 1,135,195 -0.22(-2.36%)
Apr 08, 2019 9.310 9.380 9.210 9.330 1,474,470 +0.03(+0.32%)
Apr 05, 2019 9.100 9.340 9.090 9.300 1,578,349 +0.21(+2.31%)
Apr 04, 2019 8.870 9.200 8.860 9.090 1,901,846 +0.21(+2.36%)
Apr 03, 2019 8.920 8.960 8.780 8.880 2,111,456 -0.08(-0.89%)
Apr 02, 2019 9.210 9.210 8.940 8.960 1,751,708 -0.24(-2.61%)
Apr 01, 2019 9.230 9.290 9.140 9.200 3,003,075 +0.08(+0.88%)
Mar 29, 2019 9.380 9.480 9.100 9.120 1,916,466 -0.13(-1.41%)
Mar 28, 2019 9.160 9.320 9.120 9.250 876,208 -0.02(-0.22%)
Mar 27, 2019 9.400 9.480 9.240 9.270 2,124,818 -0.14(-1.49%)
Mar 26, 2019 9.510 9.670 9.380 9.410 2,457,809 -0.06(-0.63%)
Mar 25, 2019 9.410 9.550 9.320 9.470 1,668,242 -0.05(-0.53%)
Mar 22, 2019 9.580 9.580 9.370 9.520 2,516,602 -0.11(-1.14%)
Mar 21, 2019 9.650 9.770 9.570 9.630 2,011,777 -0.07(-0.72%)
Mar 20, 2019 9.400 9.790 9.270 9.700 1,176,873 +0.31(+3.30%)
Mar 19, 2019 9.750 9.820 9.380 9.390 1,702,545 -0.33(-3.40%)
Mar 18, 2019 9.480 9.810 9.380 9.720 1,620,243 +0.31(+3.29%)
Mar 15, 2019 9.330 9.500 9.180 9.410 16,194,120 +0.04(+0.43%)
Mar 14, 2019 9.380 9.460 9.250 9.370 1,770,051 +0.02(+0.21%)
Mar 13, 2019 9.250 9.480 9.150 9.350 4,912,482 +0.22(+2.41%)
Mar 12, 2019 9.020 9.140 8.960 9.130 2,559,825 +0.15(+1.67%)
Mar 11, 2019 9.270 9.330 8.880 8.980 3,757,239 -0.32(-3.44%)
Mar 08, 2019 9.460 9.570 9.300 9.300 2,728,145 -0.33(-3.43%)
Mar 07, 2019 9.640 9.680 9.470 9.630 3,809,425 +0.02(+0.21%)
Mar 06, 2019 9.600 9.800 9.530 9.610 1,409,549 +0.02(+0.21%)
Mar 05, 2019 9.890 10.04 9.580 9.590 1,631,425 -0.27(-2.74%)
Mar 04, 2019 9.970 10.04 9.630 9.860 1,802,733 -0.16(-1.60%)
Mar 01, 2019 10.02 10.21 9.980 10.02 2,145,799 +0.08(+0.80%)
Feb 28, 2019 10.37 10.39 9.900 9.940 3,222,848 -0.40(-3.87%)
Feb 27, 2019 10.40 10.48 10.22 10.34 1,162,237 -0.02(-0.19%)
Feb 26, 2019 10.33 10.49 10.29 10.36 899,078 -0.02(-0.19%)
Feb 25, 2019 10.13 10.40 10.13 10.38 1,018,397 +0.22(+2.17%)
Feb 22, 2019 10.20 10.37 10.12 10.16 1,061,910 +0.03(+0.30%)
Feb 21, 2019 10.34 10.34 10.04 10.13 1,258,769 -0.14(-1.36%)
Feb 20, 2019 10.22 10.39 10.15 10.27 2,798,766 +0.07(+0.69%)
Feb 19, 2019 10.19 10.26 10.11 10.20 1,250,789 +0.06(+0.59%)
Feb 15, 2019 10.14 10.14 10.14 0 +0.21(+2.11%)
Feb 14, 2019 9.830 10.02 9.790 9.930 1,369,129 +0.00(+0.00%)
Feb 13, 2019 9.650 10.03 9.650 9.930 1,953,671 +0.26(+2.69%)
Feb 12, 2019 9.570 9.710 9.500 9.670 2,653,652 +0.27(+2.87%)
Feb 11, 2019 9.480 9.540 9.170 9.400 2,350,086 -0.15(-1.57%)
Feb 08, 2019 9.140 9.550 9.070 9.550 4,452,482 +0.71(+8.03%)
Feb 07, 2019 9.130 9.200 8.790 8.840 4,738,065 -0.37(-4.02%)
Feb 06, 2019 9.140 9.360 9.110 9.210 943,972 +0.00(+0.00%)
Feb 05, 2019 9.300 9.350 9.150 9.210 1,227,260 -0.07(-0.75%)
Feb 04, 2019 9.100 9.370 9.090 9.280 1,235,938 +0.01(+0.11%)
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.