Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

18.33 +0.07 (+0.41%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2022 13.75 13.75 13.70 13.70 1,065 -0.09(-0.66%)
Jun 29, 2022 13.87 13.87 13.77 13.79 2,136 -0.30(-2.13%)
Jun 28, 2022 14.36 14.36 14.09 14.09 1,950 -0.18(-1.29%)
Jun 27, 2022 14.27 14.34 14.22 14.27 6,427 +0.35(+2.49%)
Jun 24, 2022 13.91 13.93 13.90 13.93 3,494 +0.35(+2.61%)
Jun 23, 2022 13.57 13.59 13.44 13.57 12,733 -0.25(-1.78%)
Jun 22, 2022 13.89 13.94 13.82 13.82 4,850 -0.43(-3.02%)
Jun 21, 2022 14.22 14.34 14.22 14.25 5,755 +0.12(+0.87%)
Jun 17, 2022 14.24 14.26 14.08 14.13 24,807 -0.04(-0.27%)
Jun 16, 2022 14.32 14.32 14.17 14.17 12,135 -0.80(-5.35%)
Jun 15, 2022 14.97 14.97 14.90 14.97 3,771 +0.18(+1.22%)
Jun 14, 2022 14.74 14.89 14.74 14.79 23,562 +0.19(+1.31%)
Jun 13, 2022 14.74 14.74 14.56 14.59 5,273 -0.51(-3.40%)
Jun 10, 2022 15.23 15.23 15.04 15.11 39,489 -0.28(-1.83%)
Jun 09, 2022 15.67 15.67 15.39 15.39 23,683 -0.66(-4.12%)
Jun 08, 2022 16.54 16.54 16.04 16.05 171,119 -0.89(-5.26%)
Jun 07, 2022 16.81 16.94 16.81 16.94 3,851 +0.01(+0.08%)
Jun 06, 2022 17.01 17.03 16.93 16.93 23,974 +0.07(+0.41%)
Jun 03, 2022 16.78 16.86 16.67 16.86 31,257 -0.03(-0.18%)
Jun 02, 2022 16.74 16.89 16.72 16.89 2,816 +0.24(+1.47%)
Jun 01, 2022 16.87 16.87 16.54 16.64 6,408 +0.05(+0.32%)
May 31, 2022 16.73 16.73 16.59 16.59 3,936 -0.40(-2.38%)
May 27, 2022 16.90 17.01 16.77 17.00 6,136 +0.08(+0.50%)
May 26, 2022 16.90 16.93 16.86 16.91 6,686 +0.21(+1.25%)
May 25, 2022 16.48 16.73 16.48 16.70 6,505 +0.16(+0.95%)
May 24, 2022 16.62 16.62 16.38 16.55 6,895 -0.09(-0.56%)
May 23, 2022 16.31 16.77 16.31 16.64 63,273 +0.57(+3.56%)
May 20, 2022 16.11 16.17 15.81 16.07 3,923 +0.25(+1.61%)
May 19, 2022 15.57 15.96 15.57 15.81 1,985 +0.00(+0.00%)
May 18, 2022 16.21 16.21 15.81 15.81 6,601 -0.46(-2.84%)
May 17, 2022 16.27 16.31 16.20 16.27 6,499 +0.46(+2.92%)
May 16, 2022 15.72 15.83 15.72 15.81 34,596 +0.02(+0.15%)
May 13, 2022 15.50 15.87 15.50 15.79 15,832 +0.53(+3.48%)
May 12, 2022 15.21 15.37 15.12 15.26 8,947 -0.01(-0.05%)
May 11, 2022 15.46 15.47 15.27 15.27 1,610 -0.20(-1.29%)
May 10, 2022 15.54 15.57 15.33 15.47 9,896 +0.23(+1.51%)
May 09, 2022 15.51 15.51 15.24 15.24 14,035 -0.61(-3.85%)
May 06, 2022 15.88 15.97 15.71 15.85 3,974 +0.07(+0.44%)
May 05, 2022 16.06 16.06 15.71 15.78 3,152 -0.53(-3.23%)
May 04, 2022 15.90 16.35 15.87 16.31 5,390 +0.51(+3.21%)
May 03, 2022 15.70 15.80 15.70 15.80 3,436 +0.31(+1.99%)
May 02, 2022 15.37 15.49 15.30 15.49 14,659 +0.21(+1.36%)
Apr 29, 2022 15.49 15.49 15.27 15.28 10,166 -0.08(-0.50%)
Apr 28, 2022 15.26 15.40 15.17 15.36 14,468 +0.25(+1.67%)
Apr 27, 2022 14.89 15.18 14.89 15.11 10,187 +0.45(+3.06%)
Apr 26, 2022 14.90 14.90 14.66 14.66 5,301 -0.28(-1.86%)
Apr 25, 2022 14.95 14.95 14.69 14.94 13,563 -0.35(-2.31%)
Apr 22, 2022 15.49 15.54 15.24 15.29 13,993 -0.13(-0.87%)
Apr 21, 2022 15.84 15.84 15.41 15.42 7,130 -0.33(-2.08%)
Apr 20, 2022 15.84 15.89 15.75 15.75 3,216 +0.02(+0.12%)
Apr 19, 2022 15.62 15.73 15.62 15.73 2,792 +0.37(+2.44%)
Apr 18, 2022 15.29 15.40 15.29 15.36 9,980 +0.06(+0.38%)
Apr 14, 2022 15.33 15.37 15.29 15.30 4,691 +0.06(+0.42%)
Apr 13, 2022 15.06 15.25 15.06 15.24 8,291 +0.40(+2.71%)
Apr 12, 2022 14.95 14.98 14.83 14.83 8,321 -0.01(-0.07%)
Apr 11, 2022 15.01 15.01 14.84 14.84 5,341 -0.32(-2.09%)
Apr 08, 2022 15.15 15.24 15.12 15.16 14,598 +0.06(+0.42%)
Apr 07, 2022 15.09 15.14 15.01 15.10 78,174 -0.14(-0.91%)
Apr 06, 2022 15.46 15.46 15.05 15.24 25,596 -0.65(-4.07%)
Apr 05, 2022 16.24 16.26 15.86 15.88 17,093 -0.48(-2.96%)
Apr 04, 2022 16.60 16.60 16.34 16.37 106,014 -0.28(-1.71%)
Apr 01, 2022 16.75 16.78 16.62 16.65 6,911 +0.11(+0.64%)
Mar 31, 2022 16.74 16.74 16.54 16.55 35,357 -0.22(-1.31%)
Mar 30, 2022 16.86 16.92 16.74 16.76 26,111 -0.06(-0.38%)
Mar 29, 2022 16.80 16.84 16.65 16.83 12,103 +0.13(+0.76%)
Mar 28, 2022 16.58 16.73 16.58 16.70 8,576 +0.06(+0.33%)
Mar 25, 2022 16.71 16.72 16.55 16.65 6,851 -0.40(-2.34%)
Mar 24, 2022 17.07 17.07 16.91 17.04 103,635 -0.17(-0.97%)
Mar 23, 2022 17.27 17.40 17.21 17.21 23,395 -0.29(-1.66%)
Mar 22, 2022 17.46 17.55 17.46 17.50 6,752 +0.04(+0.21%)
Mar 21, 2022 17.44 17.54 17.36 17.47 13,530 -0.15(-0.86%)
Mar 18, 2022 17.34 17.62 17.34 17.62 6,777 +0.23(+1.35%)
Mar 17, 2022 17.23 17.38 17.23 17.38 57,045 +0.02(+0.12%)
Mar 16, 2022 16.93 17.37 16.93 17.36 19,211 +0.83(+5.04%)
Mar 15, 2022 16.36 16.53 16.33 16.53 3,199 +0.03(+0.15%)
Mar 14, 2022 16.65 16.74 16.46 16.50 17,843 +0.01(+0.03%)
Mar 11, 2022 16.67 16.67 16.50 16.50 15,341 +0.16(+0.98%)
Mar 10, 2022 16.40 16.46 16.24 16.34 22,221 -0.29(-1.75%)
Mar 09, 2022 16.44 16.66 16.43 16.63 12,778 +0.64(+3.99%)
Mar 08, 2022 15.94 16.15 15.83 15.99 18,679 -0.11(-0.68%)
Mar 07, 2022 16.65 16.77 16.09 16.10 15,141 -0.67(-3.97%)
Mar 04, 2022 16.87 16.87 16.68 16.77 6,562 -0.03(-0.20%)
Mar 03, 2022 16.91 17.04 16.77 16.80 14,559 +0.15(+0.88%)
Mar 02, 2022 16.37 16.73 16.37 16.65 9,234 +0.45(+2.80%)
Mar 01, 2022 16.49 16.49 16.14 16.20 8,513 -0.15(-0.94%)
Feb 28, 2022 16.24 16.45 16.24 16.35 14,040 +0.01(+0.05%)
Feb 25, 2022 16.00 16.35 16.23 16.34 10,965 +0.51(+3.21%)
Feb 24, 2022 15.31 15.84 15.24 15.84 12,214 -0.01(-0.06%)
Feb 23, 2022 16.14 16.21 15.84 15.85 7,042 -0.18(-1.14%)
Feb 22, 2022 16.01 16.18 15.91 16.03 16,960 -0.19(-1.19%)
Feb 18, 2022 16.22 0 +0.12(+0.72%)
Feb 17, 2022 16.13 16.15 16.04 16.11 17,749 -0.01(-0.05%)
Feb 16, 2022 16.00 16.17 16.00 16.11 7,980 +0.07(+0.43%)
Feb 15, 2022 15.86 16.07 15.86 16.04 6,219 +0.33(+2.11%)
Feb 14, 2022 15.70 15.75 15.68 15.71 4,182 -0.03(-0.20%)
Feb 11, 2022 16.06 16.12 15.65 15.74 202,684 -0.26(-1.64%)
Feb 10, 2022 16.00 16.24 15.97 16.01 19,014 -0.12(-0.75%)
Feb 09, 2022 16.05 16.16 16.05 16.13 33,229 +0.33(+2.10%)
Feb 08, 2022 15.73 15.83 15.69 15.80 13,732 +0.21(+1.38%)
Feb 07, 2022 15.47 15.63 15.47 15.58 11,606 +0.30(+2.00%)
Feb 04, 2022 15.43 15.43 15.22 15.28 31,047 -0.15(-0.98%)
Feb 03, 2022 15.44 15.46 15.43 27,746 -0.18(-1.18%)
Feb 02, 2022 15.58 15.63 15.50 15.61 35,159 +0.09(+0.55%)
Feb 01, 2022 15.44 15.54 15.37 15.53 233,904 +0.21(+1.37%)
Jan 31, 2022 15.20 15.32 15.32 12,022 +0.52(+3.49%)
Jan 28, 2022 14.62 14.82 14.54 14.80 22,202 +0.16(+1.10%)
Jan 27, 2022 14.74 14.82 14.62 14.64 6,445 -0.03(-0.22%)
Jan 26, 2022 14.88 14.88 14.67 14.67 3,606 +0.05(+0.37%)
Jan 25, 2022 14.54 14.62 14.53 14.62 3,126 -0.13(-0.91%)
Jan 24, 2022 14.63 14.75 14.43 14.75 20,443 -0.19(-1.25%)
Jan 21, 2022 15.16 15.16 14.93 14.94 7,360 -0.32(-2.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.