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:

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.51 40.57 40.07 40.31 2,316,045 +0.04(+0.11%)
Oct 30, 2014 40.73 40.73 40.23 40.27 1,582,969 -0.46(-1.12%)
Oct 29, 2014 40.75 40.83 40.34 40.73 1,803,849 +0.04(+0.11%)
Oct 28, 2014 40.70 40.80 40.47 40.68 1,581,815 +0.09(+0.21%)
Oct 27, 2014 40.51 40.70 40.70 40.60 2,173,063 -0.11(-0.27%)
Oct 24, 2014 40.53 40.83 40.45 40.70 1,751,111 +0.15(+0.37%)
Oct 23, 2014 40.49 40.75 40.44 40.55 1,652,797 +0.33(+0.81%)
Oct 22, 2014 40.57 40.88 40.18 40.23 2,205,960 -0.35(-0.86%)
Oct 21, 2014 40.34 40.75 40.14 40.57 2,733,169 +0.46(+1.14%)
Oct 20, 2014 39.97 40.20 39.58 40.12 2,425,096 +0.20(+0.49%)
Oct 17, 2014 40.25 40.38 39.22 39.92 4,079,561 +0.11(+0.27%)
Oct 16, 2014 38.49 40.14 38.19 39.81 6,098,358 +1.13(+2.92%)
Oct 15, 2014 37.60 38.77 36.34 38.69 7,113,595 +1.08(+2.89%)
Oct 14, 2014 38.08 38.30 36.08 37.60 6,875,325 +0.04(+0.12%)
Oct 13, 2014 39.40 39.62 37.56 37.56 3,897,017 -1.78(-4.52%)
Oct 10, 2014 39.64 39.81 38.66 39.34 4,366,183 -0.37(-0.93%)
Oct 09, 2014 40.66 40.68 39.60 39.71 4,412,734 -0.95(-2.35%)
Oct 08, 2014 40.86 40.90 40.05 40.66 2,201,355 -0.17(-0.43%)
Oct 07, 2014 41.07 41.22 40.79 40.83 1,462,335 -0.26(-0.63%)
Oct 06, 2014 41.38 41.40 40.96 41.09 1,242,648 -0.24(-0.58%)
Oct 03, 2014 41.33 41.44 41.16 41.33 1,493,395 +0.02(+0.05%)
Oct 02, 2014 41.18 41.38 40.56 41.31 2,026,582 +0.13(+0.32%)
Oct 01, 2014 41.62 41.81 41.14 41.18 1,751,769 -0.41(-0.99%)
Sep 30, 2014 41.42 41.64 41.05 41.59 1,305,139 +0.22(+0.52%)
Sep 29, 2014 41.01 41.40 41.01 41.38 1,192,633 +0.13(+0.32%)
Sep 26, 2014 40.99 41.31 40.66 41.25 1,264,363 +0.30(+0.74%)
Sep 25, 2014 41.14 41.25 40.70 40.94 2,014,375 -0.15(-0.37%)
Sep 24, 2014 40.96 41.22 40.61 41.09 1,671,151 +0.13(+0.32%)
Sep 23, 2014 41.22 41.35 40.96 40.96 1,157,397 -0.37(-0.89%)
Sep 22, 2014 41.75 41.77 41.25 41.33 1,338,246 -0.43(-1.04%)
Sep 19, 2014 41.57 41.81 41.55 41.77 1,328,371 +0.15(+0.37%)
Sep 18, 2014 41.46 41.68 41.25 41.62 1,402,691 +0.15(+0.37%)
Sep 17, 2014 41.38 41.55 41.25 41.46 1,118,451 +0.13(+0.31%)
Sep 16, 2014 40.94 41.48 40.90 41.33 1,341,147 +0.33(+0.79%)
Sep 15, 2014 41.07 41.12 40.73 41.01 1,634,209 -0.13(-0.32%)
Sep 12, 2014 41.68 41.68 40.92 41.14 1,572,230 -0.59(-1.40%)
Sep 11, 2014 41.75 41.75 41.42 41.72 1,300,648 -0.02(-0.05%)
Sep 10, 2014 41.83 41.84 41.64 41.75 1,093,968 -0.04(-0.10%)
Sep 09, 2014 41.79 41.85 41.64 41.79 962,762 +0.00(+0.00%)
Sep 08, 2014 41.66 41.79 41.60 41.79 822,254 +0.04(+0.10%)
Sep 05, 2014 41.64 41.75 41.48 41.75 995,755 +0.11(+0.26%)
Sep 04, 2014 41.81 41.88 41.51 41.64 1,452,354 -0.20(-0.47%)
Sep 03, 2014 41.85 41.90 41.75 41.83 1,777,088 +0.04(+0.10%)
Sep 02, 2014 41.94 41.98 41.72 41.79 1,279,181 -0.11(-0.26%)
Aug 29, 2014 41.75 41.90 41.90 41.90 1,023,498 +0.24(+0.57%)
Aug 28, 2014 41.55 41.68 41.52 41.66 884,852 +0.09(+0.21%)
Aug 27, 2014 41.57 41.62 41.45 41.57 2,413,309 +0.07(+0.16%)
Aug 26, 2014 41.44 41.55 41.38 41.51 1,089,093 +0.09(+0.21%)
Aug 25, 2014 41.27 41.40 41.04 41.42 1,106,326 +0.24(+0.58%)
Aug 22, 2014 41.35 41.38 41.09 41.18 1,126,083 -0.15(-0.37%)
Aug 21, 2014 41.44 41.44 41.18 41.33 1,164,981 -0.06(-0.16%)
Aug 20, 2014 41.16 41.42 41.15 41.40 1,233,272 +0.22(+0.53%)
Aug 19, 2014 41.07 41.22 41.05 41.18 1,394,789 +0.11(+0.26%)
Aug 18, 2014 41.12 41.12 40.99 41.07 1,033,933 -0.04(-0.11%)
Aug 15, 2014 40.94 41.14 40.82 41.12 1,420,560 +0.26(+0.64%)
Aug 14, 2014 40.70 40.92 40.66 40.86 1,244,206 +0.26(+0.64%)
Aug 13, 2014 40.42 40.78 40.19 40.60 1,361,719 +0.24(+0.59%)
Aug 12, 2014 40.44 40.55 40.18 40.36 1,359,700 -0.22(-0.53%)
Aug 11, 2014 40.68 40.86 40.38 40.57 3,205,940 +1.17(+2.97%)
Aug 08, 2014 39.45 39.49 39.08 39.40 1,184,003 +0.11(+0.28%)
Aug 07, 2014 39.32 39.53 39.14 39.29 1,129,210 +0.07(+0.17%)
Aug 06, 2014 39.32 39.42 39.10 39.23 1,308,408 -0.14(-0.36%)
Aug 05, 2014 39.73 39.86 39.29 39.37 1,380,070 -0.49(-1.23%)
Aug 04, 2014 39.24 39.86 39.14 39.86 1,912,453 +0.58(+1.47%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.