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 )

27.81 -0.18 (-0.64%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2019 9.931 10.06 9.499 9.525 523,116 -0.37(-3.75%)
Sep 30, 2019 9.922 9.965 9.827 9.896 437,425 -0.11(-1.12%)
Sep 27, 2019 9.896 10.10 9.853 10.01 526,434 -0.03(-0.34%)
Sep 26, 2019 10.22 10.22 9.931 10.04 741,760 -0.26(-2.52%)
Sep 25, 2019 10.22 10.33 10.13 10.30 856,284 -0.06(-0.59%)
Sep 24, 2019 10.65 10.66 10.27 10.36 698,109 -0.34(-3.22%)
Sep 23, 2019 10.68 10.75 10.59 10.71 332,241 -0.03(-0.32%)
Sep 20, 2019 10.76 10.85 10.66 10.74 796,010 +0.02(+0.16%)
Sep 19, 2019 11.03 11.07 10.66 10.72 757,044 -0.18(-1.66%)
Sep 18, 2019 10.97 11.07 10.85 10.91 1,109,454 -0.21(-1.86%)
Sep 17, 2019 11.59 11.59 11.06 11.11 2,018,025 -0.56(-4.80%)
Sep 16, 2019 11.37 11.76 11.12 11.67 2,458,014 +1.17(+11.16%)
Sep 13, 2019 10.41 10.61 10.32 10.50 889,808 +0.19(+1.84%)
Sep 12, 2019 10.31 10.51 10.15 10.31 961,564 -0.22(-2.05%)
Sep 11, 2019 10.55 10.82 10.36 10.53 1,429,628 +0.06(+0.58%)
Sep 10, 2019 10.56 10.84 10.40 10.47 897,088 +0.03(+0.25%)
Sep 09, 2019 10.02 10.46 9.992 10.44 477,516 +0.59(+5.94%)
Sep 06, 2019 9.924 9.924 9.657 9.855 273,269 -0.12(-1.21%)
Sep 05, 2019 9.872 10.15 9.863 9.975 641,418 +0.22(+2.30%)
Sep 04, 2019 9.622 9.820 9.596 9.751 420,072 +0.31(+3.28%)
Sep 03, 2019 9.476 9.501 9.243 9.441 341,827 -0.18(-1.88%)
Aug 30, 2019 9.837 9.855 9.536 9.622 476,305 -0.22(-2.19%)
Aug 29, 2019 9.622 9.901 9.622 9.837 450,440 +0.32(+3.35%)
Aug 28, 2019 9.277 9.596 9.252 9.519 445,254 +0.34(+3.66%)
Aug 27, 2019 9.321 9.346 9.105 9.183 363,650 -0.06(-0.65%)
Aug 26, 2019 9.355 9.433 9.217 9.243 450,076 +0.05(+0.56%)
Aug 23, 2019 9.476 9.536 9.174 9.191 465,742 -0.41(-4.30%)
Aug 22, 2019 9.855 9.889 9.588 9.605 290,819 -0.21(-2.11%)
Aug 21, 2019 9.949 10.07 9.777 9.812 482,120 -0.02(-0.18%)
Aug 20, 2019 9.932 9.932 9.734 9.829 330,766 -0.11(-1.13%)
Aug 19, 2019 9.760 9.967 9.734 9.941 491,267 +0.34(+3.50%)
Aug 16, 2019 9.295 9.631 9.249 9.605 812,030 +0.35(+3.82%)
Aug 15, 2019 9.252 9.312 9.122 9.252 823,385 -0.04(-0.46%)
Aug 14, 2019 9.562 9.562 9.217 9.295 1,039,826 -0.50(-5.10%)
Aug 13, 2019 9.743 10.07 9.639 9.794 588,750 +0.03(+0.35%)
Aug 12, 2019 9.863 9.863 9.648 9.760 557,503 -0.11(-1.13%)
Aug 09, 2019 10.03 10.10 9.812 9.872 889,344 -0.10(-1.04%)
Aug 08, 2019 9.855 9.984 9.760 9.975 714,696 +0.22(+2.21%)
Aug 07, 2019 9.631 9.872 9.433 9.760 899,492 -0.04(-0.44%)
Aug 06, 2019 10.08 10.16 9.657 9.803 653,323 -0.17(-1.73%)
Aug 05, 2019 10.23 10.23 9.924 9.975 681,122 -0.47(-4.46%)
Aug 02, 2019 10.60 10.73 10.29 10.44 304,496 -0.04(-0.41%)
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.