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

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2014 4.788 4.794 4.761 4.769 14,247,317 -0.02(-0.40%)
Feb 27, 2014 4.796 4.807 4.783 4.788 10,487,861 -0.02(-0.34%)
Feb 26, 2014 4.772 4.813 4.753 4.805 13,632,481 +0.04(+0.80%)
Feb 25, 2014 4.775 4.780 4.747 4.766 13,428,435 +0.00(+0.00%)
Feb 24, 2014 4.777 4.788 4.744 4.766 17,674,426 -0.02(-0.46%)
Feb 21, 2014 4.796 4.807 4.777 4.788 9,189,033 -0.00(-0.06%)
Feb 20, 2014 4.816 4.819 4.777 4.791 14,553,199 -0.02(-0.46%)
Feb 19, 2014 4.849 4.853 4.805 4.813 10,487,635 -0.04(-0.73%)
Feb 18, 2014 4.851 4.876 4.840 4.849 14,631,216 -0.01(-0.11%)
Feb 14, 2014 4.857 4.854 4.854 4.854 9,263,366 +0.01(+0.11%)
Feb 13, 2014 4.846 4.884 4.827 4.849 9,505,316 +0.01(+0.11%)
Feb 12, 2014 4.846 4.854 4.831 4.843 11,837,078 +0.00(+0.06%)
Feb 11, 2014 4.816 4.846 4.807 4.840 11,207,936 +0.03(+0.57%)
Feb 10, 2014 4.832 4.835 4.785 4.813 11,417,126 -0.02(-0.40%)
Feb 07, 2014 4.796 4.849 4.796 4.832 12,575,793 +0.04(+0.80%)
Feb 06, 2014 4.791 4.807 4.772 4.794 11,883,404 +0.33(+7.36%)
Feb 05, 2014 4.450 4.473 4.435 4.465 8,449,784 +0.02(+0.34%)
Feb 04, 2014 4.480 4.498 4.443 4.450 10,425,653 -0.03(-0.56%)
Feb 03, 2014 4.493 4.513 4.453 4.475 13,196,877 -0.02(-0.39%)
Jan 31, 2014 4.430 4.505 4.427 4.493 15,460,602 +0.04(+0.85%)
Jan 30, 2014 4.463 4.483 4.455 4.455 19,330,628 +0.01(+0.11%)
Jan 29, 2014 4.430 4.468 4.425 4.450 9,236,609 +0.00(+0.06%)
Jan 28, 2014 4.445 4.465 4.435 4.447 9,399,771 +0.02(+0.40%)
Jan 27, 2014 4.460 4.473 4.397 4.430 21,240,372 -0.03(-0.62%)
Jan 24, 2014 4.475 4.475 4.442 4.457 9,971,370 -0.02(-0.39%)
Jan 23, 2014 4.473 4.485 4.462 4.475 9,384,407 +0.00(+0.06%)
Jan 22, 2014 4.455 4.475 4.452 4.473 10,365,686 +0.03(+0.57%)
Jan 21, 2014 4.430 4.449 4.417 4.447 11,157,186 +0.04(+0.92%)
Jan 17, 2014 4.420 4.407 4.407 4.407 9,398,412 -0.02(-0.40%)
Jan 16, 2014 4.407 4.425 4.404 4.425 8,990,579 +0.01(+0.29%)
Jan 15, 2014 4.410 4.415 4.397 4.412 12,320,775 +0.00(+0.06%)
Jan 14, 2014 4.404 4.415 4.387 4.410 9,597,201 +0.02(+0.40%)
Jan 13, 2014 4.387 4.415 4.387 4.392 11,102,000 +0.00(+0.06%)
Jan 10, 2014 4.412 4.420 4.384 4.389 14,755,543 -0.01(-0.29%)
Jan 09, 2014 4.415 4.415 4.389 4.402 9,822,862 +0.00(+0.00%)
Jan 08, 2014 4.440 4.442 4.394 4.402 14,167,015 -0.03(-0.74%)
Jan 07, 2014 4.468 4.473 4.417 4.435 11,106,481 +0.00(+0.06%)
Jan 06, 2014 4.442 4.450 4.425 4.432 10,657,658 -0.01(-0.17%)
Jan 03, 2014 4.452 4.460 4.425 4.440 8,335,629 -0.01(-0.17%)
Jan 02, 2014 4.483 4.488 4.435 4.447 12,623,678 -0.04(-0.96%)
Dec 31, 2013 4.485 4.490 4.490 4.490 9,411,090 +0.01(+0.28%)
Dec 30, 2013 4.455 4.483 4.450 4.478 9,497,488 +0.03(+0.62%)
Dec 27, 2013 4.437 4.455 4.420 4.450 8,363,414 +0.02(+0.46%)
Dec 26, 2013 4.422 4.447 4.419 4.430 8,047,912 +0.01(+0.23%)
Dec 24, 2013 4.412 4.437 4.404 4.420 8,061,704 +0.02(+0.34%)
Dec 23, 2013 4.372 4.412 4.346 4.404 11,904,506 +0.05(+1.04%)
Dec 20, 2013 4.329 4.369 4.321 4.359 11,293,717 +0.03(+0.76%)
Dec 19, 2013 4.319 4.326 4.286 4.326 11,230,037 +0.02(+0.41%)
Dec 18, 2013 4.321 4.324 4.278 4.309 17,114,826 -0.01(-0.12%)
Dec 17, 2013 4.334 4.336 4.306 4.314 11,535,127 -0.02(-0.35%)
Dec 16, 2013 4.339 4.356 4.321 4.329 10,039,309 +0.00(+0.06%)
Dec 13, 2013 4.324 4.341 4.298 4.326 17,131,854 +0.01(+0.23%)
Dec 12, 2013 4.324 4.329 4.291 4.316 9,368,924 -0.00(-0.06%)
Dec 11, 2013 4.356 4.367 4.316 4.319 8,807,143 -0.03(-0.58%)
Dec 10, 2013 4.362 4.372 4.341 4.344 10,537,478 -0.01(-0.17%)
Dec 09, 2013 4.374 4.374 4.346 4.351 7,745,132 -0.01(-0.29%)
Dec 06, 2013 4.372 4.372 4.336 4.364 9,535,229 +0.01(+0.29%)
Dec 05, 2013 4.384 4.407 4.346 4.351 11,537,480 -0.03(-0.69%)
Dec 04, 2013 4.417 4.427 4.369 4.382 11,605,593 -0.04(-0.86%)
Dec 03, 2013 4.425 4.432 4.407 4.420 9,404,743 -0.01(-0.28%)
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.