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 )

27.14 -1.04 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2019 10.30 10.58 10.20 10.53 376,890 +0.18(+1.77%)
Dec 30, 2019 10.43 10.48 10.33 10.35 430,926 -0.01(-0.08%)
Dec 27, 2019 10.67 10.67 10.33 10.36 301,878 -0.24(-2.23%)
Dec 26, 2019 10.60 10.72 10.57 10.59 484,697 +0.03(+0.33%)
Dec 24, 2019 10.59 10.64 10.51 10.56 371,278 +0.01(+0.08%)
Dec 23, 2019 10.25 10.57 10.22 10.55 329,351 +0.30(+2.90%)
Dec 20, 2019 10.40 10.42 10.16 10.25 407,925 -0.12(-1.18%)
Dec 19, 2019 10.23 10.41 10.17 10.37 481,040 +0.17(+1.71%)
Dec 18, 2019 10.02 10.28 10.01 10.20 481,059 +0.16(+1.57%)
Dec 17, 2019 9.850 10.08 9.797 10.04 598,152 +0.24(+2.50%)
Dec 16, 2019 9.614 9.893 9.614 9.797 720,227 +0.30(+3.13%)
Dec 13, 2019 9.789 9.841 9.483 9.500 536,304 -0.25(-2.55%)
Dec 12, 2019 9.404 9.775 9.404 9.749 835,438 +0.40(+4.25%)
Dec 11, 2019 9.421 9.499 9.344 9.352 377,472 -0.08(-0.82%)
Dec 10, 2019 9.352 9.490 9.326 9.430 539,251 +0.10(+1.06%)
Dec 09, 2019 9.067 9.404 9.024 9.331 475,788 +0.20(+2.22%)
Dec 06, 2019 8.834 9.166 8.808 9.128 670,144 +0.32(+3.63%)
Dec 05, 2019 8.972 9.059 8.782 8.808 675,041 -0.09(-1.07%)
Dec 04, 2019 8.730 8.972 8.713 8.903 850,767 +0.30(+3.51%)
Dec 03, 2019 8.661 8.739 8.515 8.601 621,616 -0.12(-1.39%)
Dec 02, 2019 8.869 8.907 8.692 8.722 636,169 -0.05(-0.59%)
Nov 29, 2019 8.869 8.924 8.765 8.774 256,384 -0.24(-2.68%)
Nov 27, 2019 8.903 9.015 8.843 9.015 483,124 +0.13(+1.46%)
Nov 26, 2019 9.171 9.171 8.860 8.886 625,723 -0.29(-3.20%)
Nov 25, 2019 8.938 9.179 8.938 9.179 449,998 +0.10(+1.14%)
Nov 22, 2019 8.990 9.154 8.886 9.076 698,052 +0.11(+1.25%)
Nov 21, 2019 8.903 8.972 8.761 8.964 607,117 +0.11(+1.27%)
Nov 20, 2019 8.791 9.037 8.644 8.851 581,946 +0.09(+0.99%)
Nov 19, 2019 8.964 8.985 8.748 8.765 547,353 -0.28(-3.06%)
Nov 18, 2019 9.395 9.395 9.015 9.041 886,029 -0.41(-4.38%)
Nov 15, 2019 9.300 9.508 9.300 9.456 509,295 +0.18(+1.96%)
Nov 14, 2019 9.395 9.499 9.231 9.274 916,880 -0.10(-1.11%)
Nov 13, 2019 9.464 9.534 9.335 9.378 545,229 -0.15(-1.54%)
Nov 12, 2019 9.629 9.714 9.448 9.525 571,270 -0.04(-0.45%)
Nov 11, 2019 9.732 9.810 9.559 9.568 834,636 -0.35(-3.48%)
Nov 08, 2019 9.732 9.931 9.594 9.914 540,909 +0.07(+0.70%)
Nov 07, 2019 9.827 10.03 9.758 9.844 472,372 +0.16(+1.69%)
Nov 06, 2019 9.870 10.07 9.654 9.680 632,162 -0.21(-2.10%)
Nov 05, 2019 10.03 10.22 9.853 9.888 723,498 +0.03(+0.35%)
Nov 04, 2019 9.482 9.931 9.482 9.853 831,083 +0.56(+6.04%)
Nov 01, 2019 9.076 9.352 9.024 9.292 424,412 +0.28(+3.16%)
Oct 31, 2019 9.093 9.145 8.800 9.007 560,973 -0.03(-0.29%)
Oct 30, 2019 9.516 9.551 9.015 9.033 781,004 -0.36(-3.86%)
Oct 29, 2019 9.119 9.482 9.024 9.395 581,238 +0.28(+3.13%)
Oct 28, 2019 9.344 9.464 9.102 9.110 502,413 -0.16(-1.68%)
Oct 25, 2019 9.024 9.296 8.955 9.266 669,796 +0.22(+2.48%)
Oct 24, 2019 9.188 9.214 8.920 9.041 654,884 -0.04(-0.48%)
Oct 23, 2019 8.869 9.197 8.722 9.085 811,107 +0.22(+2.43%)
Oct 22, 2019 8.800 9.033 8.644 8.869 599,151 +0.11(+1.28%)
Oct 21, 2019 8.661 8.800 8.618 8.756 342,050 +0.08(+0.90%)
Oct 18, 2019 8.990 9.041 8.679 8.679 561,174 -0.28(-3.09%)
Oct 17, 2019 8.955 9.024 8.843 8.955 246,043 +0.03(+0.29%)
Oct 16, 2019 9.015 9.162 8.928 8.929 247,727 -0.09(-1.05%)
Oct 15, 2019 8.955 9.236 8.843 9.024 461,926 +0.04(+0.48%)
Oct 14, 2019 9.059 9.059 8.782 8.981 273,728 -0.16(-1.79%)
Oct 11, 2019 9.050 9.231 9.050 9.145 480,692 +0.20(+2.22%)
Oct 10, 2019 8.929 9.024 8.817 8.946 612,303 +0.05(+0.58%)
Oct 09, 2019 9.059 9.059 8.818 8.895 392,249 -0.02(-0.19%)
Oct 08, 2019 9.145 9.154 8.912 8.912 592,437 -0.35(-3.73%)
Oct 07, 2019 9.490 9.490 9.205 9.257 484,688 -0.16(-1.65%)
Oct 04, 2019 9.430 9.499 9.231 9.413 630,771 -0.03(-0.27%)
Oct 03, 2019 9.179 9.447 9.075 9.439 915,252 +0.16(+1.77%)
Oct 02, 2019 9.464 9.620 9.249 9.274 847,122 -0.25(-2.63%)
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.