Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

X-Links Mthy Pay 2X Leveraged Alerian MLP (NY: AMJL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 6.590 6.590 5.500 6.059 107,300 -0.23(-3.68%)
Feb 27, 2020 6.410 6.715 5.870 6.290 83,585 -0.63(-9.06%)
Feb 26, 2020 7.260 7.379 6.790 6.916 121,966 -0.47(-6.41%)
Feb 25, 2020 8.110 8.240 7.350 7.390 58,274 -0.74(-9.10%)
Feb 24, 2020 8.300 8.300 7.790 8.130 73,669 -0.36(-4.24%)
Feb 21, 2020 8.710 8.740 8.430 8.490 55,700 -0.31(-3.49%)
Feb 20, 2020 8.960 8.960 8.700 8.797 13,089 -0.02(-0.26%)
Feb 19, 2020 9.040 9.170 8.710 8.820 32,714 -0.04(-0.40%)
Feb 18, 2020 9.200 9.200 8.810 8.855 16,093 -0.05(-0.62%)
Feb 14, 2020 8.950 8.950 8.850 8.910 24,600 -0.04(-0.39%)
Feb 13, 2020 8.944 9.024 8.910 8.945 10,311 -0.05(-0.61%)
Feb 12, 2020 9.190 9.190 8.867 9.000 16,372 +0.12(+1.33%)
Feb 11, 2020 9.100 9.100 8.850 8.882 31,595 +0.13(+1.52%)
Feb 10, 2020 9.280 9.280 8.680 8.749 109,967 -0.46(-4.97%)
Feb 07, 2020 9.510 9.510 9.060 9.207 23,900 -0.14(-1.48%)
Feb 06, 2020 9.720 9.720 9.300 9.345 45,246 -0.25(-2.56%)
Feb 05, 2020 9.500 9.730 9.400 9.590 11,985 +0.27(+2.94%)
Feb 04, 2020 9.120 9.500 9.120 9.316 24,894 +0.20(+2.15%)
Feb 03, 2020 9.390 9.390 9.000 9.120 22,116 -0.09(-0.98%)
Jan 31, 2020 9.400 9.500 9.089 9.210 32,600 -0.16(-1.76%)
Jan 30, 2020 9.660 9.660 9.250 9.375 20,095 -0.29(-2.95%)
Jan 29, 2020 9.770 9.800 9.503 9.660 12,451 -0.06(-0.65%)
Jan 28, 2020 9.600 9.879 9.500 9.723 17,927 +0.13(+1.39%)
Jan 27, 2020 9.650 9.790 9.450 9.590 15,382 -0.21(-2.14%)
Jan 24, 2020 10.02 10.44 9.700 9.800 37,600 -0.25(-2.49%)
Jan 23, 2020 10.00 10.30 9.890 10.05 16,810 -0.17(-1.68%)
Jan 22, 2020 10.71 10.71 10.16 10.22 28,376 -0.49(-4.61%)
Jan 21, 2020 11.15 11.15 10.59 10.71 33,661 -0.44(-3.90%)
Jan 17, 2020 11.30 11.35 11.05 11.15 7,600 -0.15(-1.33%)
Jan 16, 2020 11.23 11.47 11.10 11.30 28,673 +0.20(+1.80%)
Jan 15, 2020 11.12 11.12 11.03 11.10 4,004 +0.00(+0.00%)
Jan 14, 2020 11.12 11.15 10.97 11.10 42,636 +0.13(+1.19%)
Jan 13, 2020 10.84 11.04 10.50 10.97 13,323 +0.37(+3.49%)
Jan 10, 2020 10.81 10.99 10.56 10.60 45,900 -0.30(-2.75%)
Jan 09, 2020 11.04 11.04 10.78 10.90 21,698 -0.04(-0.41%)
Jan 08, 2020 11.30 11.30 10.79 10.95 31,053 -0.25(-2.28%)
Jan 07, 2020 11.21 11.21 10.86 11.20 25,912 +0.27(+2.47%)
Jan 06, 2020 10.79 11.01 10.77 10.93 20,663 +0.24(+2.24%)
Jan 03, 2020 10.60 10.83 10.50 10.69 18,500 +0.15(+1.43%)
Jan 02, 2020 10.45 10.57 10.26 10.54 8,404 +0.32(+3.18%)
Dec 31, 2019 10.13 10.34 10.12 10.21 3,600 -0.07(-0.65%)
Dec 30, 2019 10.53 10.53 10.15 10.28 28,251 -0.23(-2.17%)
Dec 27, 2019 10.85 10.85 10.37 10.51 12,500 -0.17(-1.58%)
Dec 26, 2019 10.38 10.68 10.38 10.68 16,643 +0.30(+2.90%)
Dec 24, 2019 10.49 10.49 10.33 10.38 2,900 +0.01(+0.07%)
Dec 23, 2019 10.33 10.40 10.28 10.37 10,221 +0.13(+1.26%)
Dec 20, 2019 10.27 10.31 10.20 10.24 8,900 +0.01(+0.11%)
Dec 19, 2019 10.20 10.38 10.12 10.23 20,052 -0.08(-0.80%)
Dec 18, 2019 10.20 10.39 10.00 10.31 19,221 +0.10(+1.01%)
Dec 17, 2019 9.830 10.37 9.720 10.21 44,540 +0.42(+4.34%)
Dec 16, 2019 9.680 9.840 9.450 9.785 20,596 +0.34(+3.60%)
Dec 13, 2019 9.570 9.670 9.370 9.445 4,700 -0.25(-2.58%)
Dec 12, 2019 9.570 9.847 9.570 9.695 26,176 +0.13(+1.36%)
Dec 11, 2019 9.410 9.705 9.410 9.565 25,411 -0.17(-1.78%)
Dec 10, 2019 9.430 9.900 9.390 9.738 48,632 +0.41(+4.38%)
Dec 09, 2019 9.000 9.330 8.950 9.330 34,744 +0.43(+4.86%)
Dec 06, 2019 8.960 8.960 8.830 8.897 24,500 +0.10(+1.11%)
Dec 05, 2019 8.950 8.950 8.800 8.800 11,263 +0.01(+0.11%)
Dec 04, 2019 8.760 9.029 8.730 8.790 24,052 +0.03(+0.34%)
Dec 03, 2019 8.880 8.920 8.690 8.760 64,283 -0.20(-2.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.