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

Natural Gas ETF FT (NY: FCG )

24.12 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 9.141 9.376 8.873 8.914 1,770,918 -0.28(-3.06%)
Jan 28, 2021 9.250 9.340 8.987 9.195 1,052,811 +0.07(+0.80%)
Jan 27, 2021 8.959 9.467 8.851 9.123 1,411,384 +0.00(+0.00%)
Jan 26, 2021 9.513 9.667 9.123 9.123 768,396 -0.29(-3.08%)
Jan 25, 2021 9.358 9.467 9.114 9.413 934,764 +0.01(+0.10%)
Jan 22, 2021 9.132 9.413 8.987 9.404 842,286 +0.02(+0.19%)
Jan 21, 2021 9.785 9.839 9.186 9.386 1,634,507 -0.41(-4.17%)
Jan 20, 2021 10.07 10.07 9.680 9.794 957,134 -0.13(-1.28%)
Jan 19, 2021 9.993 10.06 9.821 9.921 1,070,807 +0.06(+0.64%)
Jan 15, 2021 10.02 10.02 9.671 9.857 1,139,369 -0.26(-2.60%)
Jan 14, 2021 9.857 10.22 9.857 10.12 944,187 +0.34(+3.43%)
Jan 13, 2021 9.921 9.921 9.712 9.785 939,118 -0.13(-1.28%)
Jan 12, 2021 9.413 9.930 9.413 9.912 1,560,918 +0.63(+6.84%)
Jan 11, 2021 8.896 9.290 8.778 9.277 635,472 +0.18(+1.99%)
Jan 08, 2021 9.322 9.322 8.996 9.095 860,702 -0.14(-1.47%)
Jan 07, 2021 9.141 9.376 9.086 9.231 815,198 +0.14(+1.50%)
Jan 06, 2021 8.787 9.142 8.687 9.095 991,671 +0.38(+4.37%)
Jan 05, 2021 8.207 8.923 8.198 8.715 1,306,643 +0.59(+7.25%)
Jan 04, 2021 8.089 8.261 7.971 8.125 1,023,552 +0.13(+1.59%)
Dec 31, 2020 7.998 7.998 7.998 638,390 -0.09(-1.12%)
Dec 30, 2020 7.853 8.125 7.853 8.089 638,390 +0.25(+3.24%)
Dec 29, 2020 7.971 8.012 7.816 7.835 787,287 -0.06(-0.80%)
Dec 28, 2020 8.152 8.161 7.889 7.898 774,226 -0.23(-2.79%)
Dec 24, 2020 8.279 8.279 8.034 8.125 505,504 -0.12(-1.43%)
Dec 23, 2020 7.957 8.360 7.957 8.243 1,035,662 +0.38(+4.88%)
Dec 22, 2020 7.993 8.056 7.850 7.859 989,175 -0.18(-2.22%)
Dec 21, 2020 7.833 8.118 7.761 8.038 1,169,228 -0.19(-2.28%)
Dec 18, 2020 8.341 8.386 8.163 8.225 956,286 -0.11(-1.28%)
Dec 17, 2020 8.421 8.430 8.243 8.332 1,109,361 -0.02(-0.21%)
Dec 16, 2020 8.475 8.475 8.310 8.350 1,031,180 -0.10(-1.16%)
Dec 15, 2020 8.350 8.466 8.172 8.448 1,227,995 +0.19(+2.27%)
Dec 14, 2020 8.760 8.823 8.243 8.261 1,340,164 -0.33(-3.84%)
Dec 11, 2020 8.734 8.734 8.452 8.591 1,281,251 -0.19(-2.13%)
Dec 10, 2020 8.270 8.805 8.252 8.778 1,545,078 +0.52(+6.26%)
Dec 09, 2020 8.323 8.564 8.091 8.261 1,811,466 +0.04(+0.54%)
Dec 08, 2020 8.029 8.314 7.966 8.216 1,667,506 +0.14(+1.77%)
Dec 07, 2020 8.207 8.225 8.002 8.073 1,362,240 -0.24(-2.90%)
Dec 04, 2020 7.833 8.314 7.833 8.314 1,402,090 +0.62(+8.00%)
Dec 03, 2020 7.547 7.779 7.431 7.699 1,059,820 +0.19(+2.49%)
Dec 02, 2020 7.235 7.699 7.190 7.511 1,807,389 +0.24(+3.31%)
Dec 01, 2020 7.485 7.556 7.235 7.271 930,979 -0.03(-0.37%)
Nov 30, 2020 7.726 7.743 7.284 7.297 1,098,197 -0.49(-6.30%)
Nov 27, 2020 7.850 7.940 7.717 7.788 624,483 -0.12(-1.47%)
Nov 25, 2020 7.904 8.011 7.731 7.904 1,138,329 -0.10(-1.23%)
Nov 24, 2020 7.806 8.056 7.806 8.002 1,144,994 +0.42(+5.53%)
Nov 23, 2020 7.119 7.592 7.119 7.583 2,130,762 +0.58(+8.28%)
Nov 20, 2020 7.039 7.092 6.949 7.003 462,281 -0.05(-0.76%)
Nov 19, 2020 6.816 7.065 6.762 7.056 827,071 +0.20(+2.86%)
Nov 18, 2020 6.985 7.217 6.851 6.860 2,005,317 -0.06(-0.90%)
Nov 17, 2020 6.682 6.932 6.602 6.923 690,341 +0.15(+2.24%)
Nov 16, 2020 6.673 6.771 6.575 6.771 951,820 +0.34(+5.27%)
Nov 13, 2020 6.182 6.450 6.182 6.432 628,631 +0.32(+5.26%)
Nov 12, 2020 6.271 6.396 6.066 6.111 612,773 -0.26(-4.06%)
Nov 11, 2020 6.503 6.517 6.307 6.370 635,818 -0.04(-0.56%)
Nov 10, 2020 6.200 6.423 6.066 6.405 698,516 +0.29(+4.66%)
Nov 09, 2020 5.852 6.254 5.852 6.120 1,429,475 +0.77(+14.33%)
Nov 06, 2020 5.522 5.611 5.344 5.353 977,024 -0.19(-3.38%)
Nov 05, 2020 5.513 5.677 5.486 5.540 512,089 +0.04(+0.81%)
Nov 04, 2020 5.504 5.611 5.353 5.495 504,834 +0.00(+0.00%)
Nov 03, 2020 5.692 5.718 5.460 5.495 748,024 -0.07(-1.28%)
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.